618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191500,497631840,10310,10310,10310,10310,2019
|
|
20230627,191400,497631840,10310,10310,10310,10310,0
|
|
20230627,191300,497631840,10310,10310,10310,10310,0
|
|
20230627,191200,497631840,10310,10310,10310,10310,0
|
|
20230627,191100,497631840,10310,10310,10310,10310,0
|
|
20230627,191000,497631840,10310,10310,10310,10310,0
|
|
20230627,190900,497631840,10310,10310,10310,10310,0
|
|
20230627,190800,497631840,10310,10310,10310,10310,0
|
|
20230627,190700,497631840,10310,10310,10310,10310,0
|
|
20230627,190600,497631840,10310,10310,10310,10310,0
|
|
20230627,190500,497631840,10310,10310,10310,10310,0
|
|
20230627,190400,497631840,10310,10310,10310,10310,0
|
|
20230627,190300,497631840,10310,10310,10310,10310,0
|
|
20230627,190200,497631840,10310,10310,10310,10310,0
|
|
20230627,190100,497631840,10310,10310,10310,10310,0
|
|
20230627,190000,497631840,10310,10310,10310,10310,0
|
|
20230627,185900,497631840,10310,10310,10310,10310,0
|
|
20230627,185800,497631840,10310,10310,10310,10310,0
|
|
20230627,185700,497631840,10310,10310,10310,10310,0
|
|
20230627,185600,497631840,10310,10310,10310,10310,0
|
|
20230627,185500,497631840,10310,10310,10310,10310,0
|
|
20230627,185400,497631840,10310,10310,10310,10310,0
|
|
20230627,185300,497631840,10310,10310,10310,10310,0
|
|
20230627,185200,497631840,10310,10310,10310,10310,0
|
|
20230627,185100,497631840,10310,10310,10310,10310,0
|
|
20230627,185000,497631840,10310,10310,10310,10310,0
|
|
20230627,184900,497631840,10310,10310,10310,10310,0
|
|
20230627,184800,497631840,10310,10310,10310,10310,0
|
|
20230627,184700,497631840,10310,10310,10310,10310,0
|
|
20230627,184600,497631840,10310,10310,10310,10310,0
|
|
20230627,184500,497631840,10310,10310,10310,10310,2019
|
|
20230627,184400,497631840,10310,10310,10310,10310,0
|
|
20230627,184300,497631840,10310,10310,10310,10310,0
|
|
20230627,184200,497631840,10310,10310,10310,10310,0
|
|
20230627,184100,497631840,10310,10310,10310,10310,0
|
|
20230627,184000,497631840,10310,10310,10310,10310,0
|
|
20230627,183900,497631840,10310,10310,10310,10310,0
|
|
20230627,183800,497631840,10310,10310,10310,10310,0
|
|
20230627,183700,497631840,10310,10310,10310,10310,0
|
|
20230627,183600,497631840,10310,10310,10310,10310,0
|
|
20230627,183500,497631840,10310,10310,10310,10310,0
|
|
20230627,183400,497631840,10310,10310,10310,10310,0
|
|
20230627,183300,497631840,10310,10310,10310,10310,0
|
|
20230627,183200,497631840,10310,10310,10310,10310,0
|
|
20230627,183100,497631840,10310,10310,10310,10310,0
|
|
20230627,183000,497631840,10310,10310,10310,10310,0
|
|
20230627,182900,497631840,10310,10310,10310,10310,0
|
|
20230627,182800,497631840,10310,10310,10310,10310,0
|
|
20230627,182700,497631840,10310,10310,10310,10310,0
|
|
20230627,182600,497631840,10310,10310,10310,10310,0
|
|
20230627,182500,497631840,10310,10310,10310,10310,0
|
|
20230627,182400,497631840,10310,10310,10310,10310,0
|
|
20230627,182300,497631840,10310,10310,10310,10310,0
|
|
20230627,182200,497631840,10310,10310,10310,10310,0
|
|
20230627,182100,497631840,10310,10310,10310,10310,0
|
|
20230627,182000,497631840,10310,10310,10310,10310,0
|
|
20230627,181900,497631840,10310,10310,10310,10310,0
|
|
20230627,181800,497631840,10310,10310,10310,10310,0
|
|
20230627,181700,497631840,10310,10310,10310,10310,0
|
|
20230627,181600,497631840,10310,10310,10310,10310,0
|
|
20230627,181500,497631840,10310,10310,10310,10310,2019
|
|
20230627,181400,497631840,10310,10310,10310,10310,0
|
|
20230627,181300,497631840,10310,10310,10310,10310,0
|
|
20230627,181200,497631840,10310,10310,10310,10310,0
|
|
20230627,181100,497631840,10310,10310,10310,10310,0
|
|
20230627,181000,497631840,10310,10310,10310,10310,0
|
|
20230627,180900,497631840,10310,10310,10310,10310,0
|
|
20230627,180800,497631840,10310,10310,10310,10310,0
|
|
20230627,180700,497631840,10310,10310,10310,10310,0
|
|
20230627,180600,497631840,10310,10310,10310,10310,0
|
|
20230627,180500,497631840,10310,10310,10310,10310,0
|
|
20230627,180400,497631840,10310,10310,10310,10310,0
|
|
20230627,180300,497631840,10310,10310,10310,10310,0
|
|
20230627,180200,497631840,10310,10310,10310,10310,0
|
|
20230627,180100,497631840,10310,10310,10310,10310,0
|
|
20230627,180000,497631840,10310,10310,10310,10310,0
|
|
20230627,175900,497631840,10310,10310,10310,10310,0
|
|
20230627,175800,497631840,10310,10310,10310,10310,0
|
|
20230627,175700,497631840,10310,10310,10310,10310,0
|
|
20230627,175600,497631840,10310,10310,10310,10310,0
|
|
20230627,175500,497631840,10310,10310,10310,10310,0
|
|
20230627,175400,497631840,10310,10310,10310,10310,0
|
|
20230627,175300,497631840,10310,10310,10310,10310,0
|
|
20230627,175200,497631840,10310,10310,10310,10310,0
|
|
20230627,175100,497631840,10310,10310,10310,10310,0
|
|
20230627,175000,497631840,10310,10310,10310,10310,0
|
|
20230627,174900,497631840,10310,10310,10310,10310,0
|
|
20230627,174800,497631840,10310,10310,10310,10310,0
|
|
20230627,174700,497631840,10310,10310,10310,10310,0
|
|
20230627,174600,497631840,10310,10310,10310,10310,0
|
|
20230627,174500,497631840,10310,10310,10310,10310,2019
|
|
20230627,174400,497631840,10310,10310,10310,10310,0
|
|
20230627,174300,497631840,10310,10310,10310,10310,0
|
|
20230627,174200,497631840,10310,10310,10310,10310,0
|
|
20230627,174100,497631840,10310,10310,10310,10310,0
|
|
20230627,174000,497631840,10310,10310,10310,10310,0
|
|
20230627,173900,497631840,10310,10310,10310,10310,0
|
|
20230627,173800,497631840,10310,10310,10310,10310,0
|
|
20230627,173700,497631840,10310,10310,10310,10310,0
|
|
20230627,173600,497631840,10310,10310,10310,10310,0
|
|
20230627,173500,497631840,10310,10310,10310,10310,0
|
|
20230627,173400,497631840,10310,10310,10310,10310,0
|
|
20230627,173300,497631840,10310,10310,10310,10310,0
|
|
20230627,173200,497631840,10310,10310,10310,10310,0
|
|
20230627,173100,497631840,10310,10310,10310,10310,0
|
|
20230627,173000,497631840,10310,10310,10310,10310,0
|
|
20230627,172900,497631840,10310,10310,10310,10310,0
|
|
20230627,172800,497631840,10310,10310,10310,10310,0
|
|
20230627,172700,497631840,10310,10310,10310,10310,0
|
|
20230627,172600,497631840,10310,10310,10310,10310,0
|
|
20230627,172500,497631840,10310,10310,10310,10310,0
|
|
20230627,172400,497631840,10310,10310,10310,10310,0
|
|
20230627,172300,497631840,10310,10310,10310,10310,0
|
|
20230627,172200,497631840,10310,10310,10310,10310,0
|
|
20230627,172100,497631840,10310,10310,10310,10310,0
|
|
20230627,172000,497631840,10310,10310,10310,10310,0
|
|
20230627,171900,497631840,10310,10310,10310,10310,0
|
|
20230627,171800,497631840,10310,10310,10310,10310,0
|
|
20230627,171700,497631840,10310,10310,10310,10310,0
|
|
20230627,171600,497631840,10310,10310,10310,10310,0
|
|
20230627,171500,497631840,10310,10310,10310,10310,2019
|
|
20230627,171400,497631840,10310,10310,10310,10310,0
|
|
20230627,171300,497631840,10310,10310,10310,10310,0
|
|
20230627,171200,497631840,10310,10310,10310,10310,0
|
|
20230627,171100,497631840,10310,10310,10310,10310,0
|
|
20230627,171000,497631840,10310,10310,10310,10310,0
|
|
20230627,170900,497631840,10310,10310,10310,10310,0
|
|
20230627,170800,497631840,10310,10310,10310,10310,0
|
|
20230627,170700,497631840,10310,10310,10310,10310,0
|
|
20230627,170600,497631840,10310,10310,10310,10310,0
|
|
20230627,170500,497631840,10310,10310,10310,10310,0
|
|
20230627,170400,497631840,10310,10310,10310,10310,0
|
|
20230627,170300,497631840,10310,10310,10310,10310,0
|
|
20230627,170200,497631840,10310,10310,10310,10310,0
|
|
20230627,170100,497631840,10310,10310,10310,10310,0
|
|
20230627,170000,497631840,10310,10310,10310,10310,0
|
|
20230627,165900,497631840,10310,10310,10310,10310,0
|
|
20230627,165800,497631840,10310,10310,10310,10310,0
|
|
20230627,165700,497631840,10310,10310,10310,10310,0
|
|
20230627,165600,497631840,10310,10310,10310,10310,0
|
|
20230627,165500,497631840,10310,10310,10310,10310,0
|
|
20230627,165400,497631840,10310,10310,10310,10310,0
|
|
20230627,165300,497631840,10310,10310,10310,10310,0
|
|
20230627,165200,497631840,10310,10310,10310,10310,0
|
|
20230627,165100,497631840,10310,10310,10310,10310,0
|
|
20230627,165000,497631840,10310,10310,10310,10310,0
|
|
20230627,164900,497631840,10310,10310,10310,10310,0
|
|
20230627,164800,497631840,10310,10310,10310,10310,0
|
|
20230627,164700,497631840,10310,10310,10310,10310,0
|
|
20230627,164600,497631840,10310,10310,10310,10310,0
|
|
20230627,164500,497631840,10310,10310,10310,10310,2019
|
|
20230627,164400,497631840,10310,10310,10310,10310,0
|
|
20230627,164300,497631840,10310,10310,10310,10310,0
|
|
20230627,164200,497631840,10310,10310,10310,10310,0
|
|
20230627,164100,497631840,10310,10310,10310,10310,0
|
|
20230627,164000,497631840,10310,10310,10310,10310,0
|
|
20230627,163900,497631840,10310,10310,10310,10310,0
|
|
20230627,163800,497631840,10310,10310,10310,10310,0
|
|
20230627,163700,497631840,10310,10310,10310,10310,0
|
|
20230627,163600,497631840,10310,10310,10310,10310,0
|
|
20230627,163500,497631840,10310,10310,10310,10310,0
|
|
20230627,163400,497631840,10310,10310,10310,10310,0
|
|
20230627,163300,497631840,10310,10310,10310,10310,0
|
|
20230627,163200,497631840,10310,10310,10310,10310,0
|
|
20230627,163100,497631840,10310,10310,10310,10310,0
|
|
20230627,163000,497631840,10310,10310,10310,10310,0
|
|
20230627,162900,497631840,10310,10310,10310,10310,0
|
|
20230627,162800,497631840,10310,10310,10310,10310,0
|
|
20230627,162700,497631840,10310,10310,10310,10310,0
|
|
20230627,162600,497631840,10310,10310,10310,10310,0
|
|
20230627,162500,497631840,10310,10310,10310,10310,0
|
|
20230627,162400,497631840,10310,10310,10310,10310,0
|
|
20230627,162300,497631840,10310,10310,10310,10310,0
|
|
20230627,162200,497631840,10310,10310,10310,10310,0
|
|
20230627,162100,497631840,10310,10310,10310,10310,0
|
|
20230627,162000,497631840,10310,10310,10310,10310,0
|
|
20230627,161900,497631840,10310,10310,10310,10310,0
|
|
20230627,161800,497631840,10310,10310,10310,10310,0
|
|
20230627,161700,497631840,10310,10310,10310,10310,0
|
|
20230627,161600,497631840,10310,10310,10310,10310,0
|
|
20230627,161500,497631840,10310,10310,10310,10310,2019
|
|
20230627,161400,497631840,10310,10310,10310,10310,0
|
|
20230627,161300,497631840,10310,10310,10310,10310,0
|
|
20230627,161200,497631840,10310,10310,10310,10310,0
|
|
20230627,161100,497631840,10310,10310,10310,10310,0
|
|
20230627,161000,497631840,10310,10310,10310,10310,0
|
|
20230627,160900,497631840,10310,10310,10310,10310,0
|
|
20230627,160800,497631840,10310,10310,10310,10310,0
|
|
20230627,160700,497631840,10310,10310,10310,10310,0
|
|
20230627,160600,497631840,10310,10310,10310,10310,0
|
|
20230627,160500,497631840,10310,10310,10310,10310,0
|
|
20230627,160400,497631840,10310,10310,10310,10310,0
|
|
20230627,160300,497631840,10310,10310,10310,10310,0
|
|
20230627,160200,497631840,10310,10310,10310,10310,0
|
|
20230627,160100,497631840,10310,10310,10310,10310,0
|
|
20230627,160000,497631840,10310,10310,10310,10310,0
|
|
20230627,155900,497631840,10310,10310,10310,10310,0
|
|
20230627,155800,497631840,10310,10310,10310,10310,0
|
|
20230627,155700,497631840,10310,10310,10310,10310,0
|
|
20230627,155600,497631840,10310,10310,10310,10310,0
|
|
20230627,155500,497631840,10310,10310,10310,10310,0
|
|
20230627,155400,497631840,10310,10310,10310,10310,0
|
|
20230627,155300,497631840,10310,10310,10310,10310,0
|
|
20230627,155200,497631840,10310,10310,10310,10310,0
|
|
20230627,155100,497631840,10310,10310,10310,10310,0
|
|
20230627,155000,497631840,10310,10310,10310,10310,0
|
|
20230627,154900,497631840,10310,10310,10310,10310,0
|
|
20230627,154800,497631840,10310,10310,10310,10310,0
|
|
20230627,154700,497631840,10310,10310,10310,10310,0
|
|
20230627,154600,497631840,10310,10310,10310,10310,0
|
|
20230627,154500,497631840,10310,10310,10310,10310,2019
|
|
20230627,154400,497631840,10310,10310,10310,10310,0
|
|
20230627,154300,497631840,10310,10310,10310,10310,0
|
|
20230627,154200,497631840,10310,10310,10310,10310,0
|
|
20230627,154100,497631840,10310,10310,10310,10310,0
|
|
20230627,154000,497631840,10310,10310,10310,10310,0
|
|
20230627,153900,497631840,10310,10310,10310,10310,0
|
|
20230627,153800,497631840,10310,10310,10310,10310,0
|
|
20230627,153700,497631840,10310,10310,10310,10310,0
|
|
20230627,153600,497631840,10310,10310,10310,10310,0
|
|
20230627,153500,497631840,10310,10310,10310,10310,0
|
|
20230627,153400,497631840,10310,10310,10310,10310,0
|
|
20230627,153300,497631840,10310,10310,10310,10310,0
|
|
20230627,153200,497631840,10310,10310,10310,10310,0
|
|
20230627,153100,497631840,10310,10310,10310,10310,0
|
|
20230627,153000,497631840,10310,10310,10310,10310,2019
|
|
20230627,152900,476815950,10260,10260,10260,10260,0
|
|
20230627,152800,476815950,10260,10260,10260,10260,0
|
|
20230627,152700,476815950,10260,10260,10260,10260,0
|
|
20230627,152600,476815950,10260,10260,10260,10260,0
|
|
20230627,152500,476815950,10260,10260,10260,10260,0
|
|
20230627,152400,476815950,10260,10260,10260,10260,0
|
|
20230627,152300,476815950,10260,10260,10260,10260,0
|
|
20230627,152200,476815950,10260,10260,10260,10260,0
|
|
20230627,152100,476815950,10260,10260,10260,10260,0
|
|
20230627,152000,476815950,10260,10260,10260,10260,0
|
|
20230627,151900,476815950,10260,10260,10260,10260,216
|
|
20230627,151800,474599790,10280,10280,10280,10280,3
|
|
20230627,151700,474568950,10280,10270,10280,10270,35
|
|
20230627,151600,474209180,10260,10270,10270,10260,98
|
|
20230627,151500,473203280,10280,10270,10280,10270,52
|
|
20230627,151400,472669230,10270,10270,10270,10270,0
|
|
20230627,151300,472669230,10270,10270,10270,10270,0
|
|
20230627,151200,472669230,10270,10270,10270,10270,0
|
|
20230627,151100,472669230,10270,10270,10270,10270,167
|
|
20230627,151000,470954140,10280,10280,10280,10280,142
|
|
20230627,150900,469494380,10290,10290,10290,10290,40
|
|
20230627,150800,469082780,10290,10290,10290,10290,10
|
|
20230627,150700,468979880,10290,10290,10290,10290,90
|
|
20230627,150600,468053780,10270,10270,10270,10270,0
|
|
20230627,150500,468053780,10270,10270,10270,10270,0
|
|
20230627,150400,468053780,10270,10270,10270,10270,1
|
|
20230627,150300,468043510,10290,10290,10290,10290,0
|
|
20230627,150200,468043510,10290,10290,10290,10290,1
|
|
20230627,150100,468033220,10280,10280,10280,10280,200
|
|
20230627,150000,465977220,10270,10270,10270,10270,0
|
|
20230627,145900,465977220,10270,10270,10270,10270,10
|
|
20230627,145800,465874520,10260,10260,10260,10260,0
|
|
20230627,145700,465874520,10260,10280,10280,10260,19
|
|
20230627,145600,465679440,10280,10270,10280,10270,261
|
|
20230627,145500,462998340,10270,10280,10280,10270,381
|
|
20230627,145400,459084660,10280,10280,10280,10280,0
|
|
20230627,145300,459084660,10280,10280,10280,10280,1
|
|
20230627,145200,459074380,10280,10280,10280,10280,97
|
|
20230627,145100,458077220,10280,10280,10280,10280,0
|
|
20230627,145000,458077220,10280,10280,10280,10280,139
|
|
20230627,144900,456648300,10290,10290,10290,10290,22
|
|
20230627,144800,456421920,10290,10290,10290,10290,0
|
|
20230627,144700,456421920,10290,10290,10290,10290,63
|
|
20230627,144600,455773650,10280,10280,10280,10280,2
|
|
20230627,144500,455753090,10280,10280,10280,10280,120
|
|
20230627,144400,454519490,10280,10280,10280,10280,0
|
|
20230627,144300,454519490,10280,10280,10280,10280,50
|
|
20230627,144200,454005490,10280,10280,10280,10270,52
|
|
20230627,144100,453470950,10280,10280,10280,10280,0
|
|
20230627,144000,453470950,10280,10280,10280,10280,0
|
|
20230627,143900,453470950,10280,10290,10290,10280,223
|
|
20230627,143800,451176370,10290,10270,10290,10270,375
|
|
20230627,143700,447317820,10270,10300,10300,10270,334
|
|
20230627,143600,443884240,10290,10290,10290,10270,14
|
|
20230627,143500,443740220,10310,10290,10310,10290,196
|
|
20230627,143400,441719560,10300,10330,10330,10300,633
|
|
20230627,143300,435184670,10340,10340,10340,10340,45
|
|
20230627,143200,434719370,10340,10340,10350,10340,241
|
|
20230627,143100,432227330,10340,10350,10350,10340,43
|
|
20230627,143000,431782470,10360,10360,10360,10360,1
|
|
20230627,142900,431772110,10360,10370,10370,10360,280
|
|
20230627,142800,428870550,10380,10380,10380,10380,3
|
|
20230627,142700,428839410,10380,10370,10380,10370,288
|
|
20230627,142600,425850740,10370,10370,10370,10370,1
|
|
20230627,142500,425840370,10380,10360,10380,10360,115
|
|
20230627,142400,424647230,10370,10360,10370,10360,141
|
|
20230627,142300,423185430,10370,10350,10370,10340,307
|
|
20230627,142200,420004050,10350,10350,10350,10350,158
|
|
20230627,142100,418368750,10350,10360,10370,10350,731
|
|
20230627,142000,410796070,10370,10370,10370,10370,1
|
|
20230627,141900,410785700,10370,10370,10370,10370,0
|
|
20230627,141800,410785700,10370,10370,10370,10370,561
|
|
20230627,141700,404968130,10380,10400,10400,10380,604
|
|
20230627,141600,398695070,10400,10400,10400,10400,4
|
|
20230627,141500,398653470,10380,10360,10430,10350,230
|
|
20230627,141400,396267180,10350,10350,10350,10350,337
|
|
20230627,141300,392779230,10350,10320,10350,10320,46
|
|
20230627,141200,392303930,10330,10330,10340,10330,34
|
|
20230627,141100,391952680,10320,10330,10340,10320,953
|
|
20230627,141000,382105280,10310,10310,10310,10310,356
|
|
20230627,140900,378434920,10310,10350,10350,10250,893
|
|
20230627,140800,369223380,10440,10310,10500,10310,13653
|
|
20230627,140700,227333880,10310,10250,10310,10250,2112
|
|
20230627,140600,205607480,10250,10240,10250,10240,830
|
|
20230627,140500,197102040,10240,10230,10240,10230,5
|
|
20230627,140400,197050850,10240,10210,10240,10210,11
|
|
20230627,140300,196938490,10240,10210,10240,10210,2
|
|
20230627,140200,196918040,10210,10210,10210,10210,0
|
|
20230627,140100,196918040,10210,10210,10210,10210,1
|
|
20230627,140000,196907830,10210,10210,10210,10210,1
|
|
20230627,135900,196897620,10200,10200,10200,10200,0
|
|
20230627,135800,196897620,10200,10200,10200,10200,1982
|
|
20230627,135700,176681220,10210,10230,10230,10210,316
|
|
20230627,135600,173454840,10230,10200,10230,10200,453
|
|
20230627,135500,168822490,10200,10200,10200,10200,194
|
|
20230627,135400,166843690,10180,10180,10180,10180,13
|
|
20230627,135300,166711350,10190,10190,10190,10190,2
|
|
20230627,135200,166690970,10190,10190,10190,10190,145
|
|
20230627,135100,165213420,10170,10170,10170,10170,0
|
|
20230627,135000,165213420,10170,10170,10170,10170,0
|
|
20230627,134900,165213420,10170,10170,10170,10170,500
|
|
20230627,134800,160128420,10190,10190,10190,10190,0
|
|
20230627,134700,160128420,10190,10190,10190,10190,0
|
|
20230627,134600,160128420,10190,10190,10190,10190,0
|
|
20230627,134500,160128420,10190,10190,10190,10190,4
|
|
20230627,134400,160087660,10190,10190,10200,10190,3
|
|
20230627,134300,160057080,10190,10190,10190,10190,197
|
|
20230627,134200,158049650,10190,10190,10190,10190,138
|
|
20230627,134100,156643430,10190,10190,10190,10190,321
|
|
20230627,134000,153372440,10190,10190,10190,10190,0
|
|
20230627,133900,153372440,10190,10190,10190,10190,0
|
|
20230627,133800,153372440,10190,10190,10190,10190,19
|
|
20230627,133700,153178830,10190,10190,10190,10190,0
|
|
20230627,133600,153178830,10190,10190,10190,10190,10
|
|
20230627,133500,153076930,10190,10190,10190,10190,0
|
|
20230627,133400,153076930,10190,10180,10190,10180,205
|
|
20230627,133300,150989990,10180,10180,10180,10180,201
|
|
20230627,133200,148943810,10180,10180,10180,10180,0
|
|
20230627,133100,148943810,10180,10180,10180,10180,200
|
|
20230627,133000,146907810,10170,10170,10170,10170,0
|
|
20230627,132900,146907810,10170,10170,10170,10170,0
|
|
20230627,132800,146907810,10170,10170,10170,10170,27
|
|
20230627,132700,146633220,10170,10170,10170,10170,100
|
|
20230627,132600,145616220,10170,10180,10180,10170,298
|
|
20230627,132500,142585310,10170,10170,10170,10170,10
|
|
20230627,132400,142483610,10200,10200,10200,10200,0
|
|
20230627,132300,142483610,10200,10200,10200,10200,9
|
|
20230627,132200,142391810,10190,10190,10190,10190,7
|
|
20230627,132100,142320480,10190,10190,10190,10190,80
|
|
20230627,132000,141505280,10180,10180,10180,10180,0
|
|
20230627,131900,141505280,10180,10180,10180,10180,2
|
|
20230627,131800,141484920,10190,10190,10190,10190,0
|
|
20230627,131700,141484920,10190,10190,10190,10190,0
|
|
20230627,131600,141484920,10190,10190,10190,10190,130
|
|
20230627,131500,140160220,10180,10180,10180,10180,115
|
|
20230627,131400,138989520,10170,10170,10170,10170,0
|
|
20230627,131300,138989520,10170,10170,10170,10170,30
|
|
20230627,131200,138684420,10170,10150,10170,10150,113
|
|
20230627,131100,137535470,10170,10170,10170,10170,290
|
|
20230627,131000,134586170,10160,10160,10160,10160,23
|
|
20230627,130900,134352490,10160,10160,10160,10160,0
|
|
20230627,130800,134352490,10160,10160,10160,10160,0
|
|
20230627,130700,134352490,10160,10160,10160,10160,0
|
|
20230627,130600,134352490,10160,10160,10160,10160,0
|
|
20230627,130500,134352490,10160,10160,10160,10160,0
|
|
20230627,130400,134352490,10160,10160,10160,10160,1
|
|
20230627,130300,134342330,10160,10160,10160,10160,0
|
|
20230627,130200,134342330,10160,10160,10160,10160,0
|
|
20230627,130100,134342330,10160,10160,10160,10160,0
|
|
20230627,130000,134342330,10160,10160,10160,10160,49
|
|
20230627,125900,133844490,10160,10160,10160,10160,0
|
|
20230627,125800,133844490,10160,10160,10160,10160,0
|
|
20230627,125700,133844490,10160,10160,10160,10160,1
|
|
20230627,125600,133834330,10160,10160,10160,10160,170
|
|
20230627,125500,132107130,10140,10140,10140,10140,0
|
|
20230627,125400,132107130,10140,10150,10160,10140,660
|
|
20230627,125300,125409360,10140,10140,10140,10140,0
|
|
20230627,125200,125409360,10140,10140,10140,10140,0
|
|
20230627,125100,125409360,10140,10140,10140,10140,13
|
|
20230627,125000,125277540,10140,10140,10140,10140,0
|
|
20230627,124900,125277540,10140,10140,10140,10140,1
|
|
20230627,124800,125267400,10140,10140,10140,10140,0
|
|
20230627,124700,125267400,10140,10140,10140,10140,200
|
|
20230627,124600,123239400,10160,10160,10160,10160,210
|
|
20230627,124500,121105800,10150,10150,10150,10150,50
|
|
20230627,124400,120598300,10150,10150,10150,10150,0
|
|
20230627,124300,120598300,10150,10150,10150,10150,0
|
|
20230627,124200,120598300,10150,10150,10150,10150,0
|
|
20230627,124100,120598300,10150,10150,10150,10150,0
|
|
20230627,124000,120598300,10150,10150,10150,10150,0
|
|
20230627,123900,120598300,10150,10150,10150,10150,0
|
|
20230627,123800,120598300,10150,10150,10150,10150,0
|
|
20230627,123700,120598300,10150,10150,10150,10150,400
|
|
20230627,123600,116538300,10150,10150,10150,10150,2
|
|
20230627,123500,116518000,10150,10150,10150,10150,0
|
|
20230627,123400,116518000,10150,10150,10150,10150,0
|
|
20230627,123300,116518000,10150,10150,10150,10150,2
|
|
20230627,123200,116497700,10150,10150,10150,10150,0
|
|
20230627,123100,116497700,10150,10150,10150,10150,1
|
|
20230627,123000,116487550,10150,10150,10150,10150,13
|
|
20230627,122900,116355600,10160,10160,10160,10160,0
|
|
20230627,122800,116355600,10160,10160,10160,10160,10
|
|
20230627,122700,116254000,10160,10160,10160,10160,0
|
|
20230627,122600,116254000,10160,10160,10160,10160,0
|
|
20230627,122500,116254000,10160,10160,10160,10160,0
|
|
20230627,122400,116254000,10160,10160,10160,10160,87
|
|
20230627,122300,115370080,10160,10160,10160,10160,0
|
|
20230627,122200,115370080,10160,10160,10160,10160,0
|
|
20230627,122100,115370080,10160,10160,10160,10160,0
|
|
20230627,122000,115370080,10160,10160,10160,10160,0
|
|
20230627,121900,115370080,10160,10160,10160,10160,437
|
|
20230627,121800,110930160,10180,10180,10180,10180,0
|
|
20230627,121700,110930160,10180,10180,10180,10180,40
|
|
20230627,121600,110522960,10180,10180,10180,10180,126
|
|
20230627,121500,109240280,10160,10160,10160,10160,0
|
|
20230627,121400,109240280,10160,10160,10160,10160,0
|
|
20230627,121300,109240280,10160,10160,10160,10160,1
|
|
20230627,121200,109230120,10180,10180,10180,10180,0
|
|
20230627,121100,109230120,10180,10180,10180,10180,0
|
|
20230627,121000,109230120,10180,10160,10180,10160,44
|
|
20230627,120900,108782220,10180,10150,10180,10140,57
|
|
20230627,120800,108202610,10180,10180,10180,10180,0
|
|
20230627,120700,108202610,10180,10180,10180,10180,0
|
|
20230627,120600,108202610,10180,10180,10180,10180,0
|
|
20230627,120500,108202610,10180,10180,10180,10180,0
|
|
20230627,120400,108202610,10180,10180,10180,10180,0
|
|
20230627,120300,108202610,10180,10180,10180,10180,0
|
|
20230627,120200,108202610,10180,10180,10180,10180,0
|
|
20230627,120100,108202610,10180,10180,10180,10180,0
|
|
20230627,120000,108202610,10180,10160,10180,10160,30
|
|
20230627,115900,107897240,10180,10180,10180,10180,0
|
|
20230627,115800,107897240,10180,10180,10180,10180,0
|
|
20230627,115700,107897240,10180,10180,10180,10180,0
|
|
20230627,115600,107897240,10180,10170,10180,10170,20
|
|
20230627,115500,107693820,10160,10160,10160,10160,0
|
|
20230627,115400,107693820,10160,10150,10160,10150,129
|
|
20230627,115300,106383680,10130,10130,10130,10130,0
|
|
20230627,115200,106383680,10130,10130,10130,10130,0
|
|
20230627,115100,106383680,10130,10150,10150,10130,167
|
|
20230627,115000,104690420,10140,10140,10140,10140,20
|
|
20230627,114900,104487620,10130,10130,10130,10130,0
|
|
20230627,114800,104487620,10130,10160,10170,10130,23
|
|
20230627,114700,104254310,10140,10140,10140,10140,34
|
|
20230627,114600,103909550,10140,10140,10140,10140,286
|
|
20230627,114500,101009510,10140,10140,10140,10140,0
|
|
20230627,114400,101009510,10140,10160,10160,10140,87
|
|
20230627,114300,100127110,10160,10160,10160,10160,0
|
|
20230627,114200,100127110,10160,10160,10160,10160,0
|
|
20230627,114100,100127110,10160,10160,10160,10160,10
|
|
20230627,114000,100025510,10160,10160,10160,10160,0
|
|
20230627,113900,100025510,10160,10160,10160,10160,0
|
|
20230627,113800,100025510,10160,10160,10160,10160,0
|
|
20230627,113700,100025510,10160,10160,10160,10160,0
|
|
20230627,113600,100025510,10160,10160,10160,10160,0
|
|
20230627,113500,100025510,10160,10160,10160,10160,0
|
|
20230627,113400,100025510,10160,10160,10160,10160,0
|
|
20230627,113300,100025510,10160,10160,10160,10160,1
|
|
20230627,113200,100015350,10160,10160,10160,10160,0
|
|
20230627,113100,100015350,10160,10160,10160,10160,0
|
|
20230627,113000,100015350,10160,10160,10160,10160,1
|
|
20230627,112900,100005190,10140,10140,10140,10140,0
|
|
20230627,112800,100005190,10140,10140,10140,10140,0
|
|
20230627,112700,100005190,10140,10140,10140,10140,14
|
|
20230627,112600,99863230,10140,10140,10140,10140,0
|
|
20230627,112500,99863230,10140,10140,10140,10140,0
|
|
20230627,112400,99863230,10140,10160,10160,10140,327
|
|
20230627,112300,96545160,10180,10180,10180,10180,0
|
|
20230627,112200,96545160,10180,10180,10180,10180,0
|
|
20230627,112100,96545160,10180,10180,10180,10180,1
|
|
20230627,112000,96534980,10180,10180,10180,10180,1
|
|
20230627,111900,96524800,10160,10160,10160,10160,0
|
|
20230627,111800,96524800,10160,10160,10160,10160,0
|
|
20230627,111700,96524800,10160,10160,10160,10160,0
|
|
20230627,111600,96524800,10160,10160,10160,10160,0
|
|
20230627,111500,96524800,10160,10160,10160,10160,0
|
|
20230627,111400,96524800,10160,10160,10160,10160,0
|
|
20230627,111300,96524800,10160,10160,10160,10160,0
|
|
20230627,111200,96524800,10160,10160,10160,10160,0
|
|
20230627,111100,96524800,10160,10160,10160,10160,0
|
|
20230627,111000,96524800,10160,10160,10160,10160,0
|
|
20230627,110900,96524800,10160,10160,10160,10160,0
|
|
20230627,110800,96524800,10160,10160,10160,10160,0
|
|
20230627,110700,96524800,10160,10160,10160,10160,0
|
|
20230627,110600,96524800,10160,10180,10180,10160,15
|
|
20230627,110500,96372380,10190,10190,10190,10190,0
|
|
20230627,110400,96372380,10190,10190,10190,10190,0
|
|
20230627,110300,96372380,10190,10190,10190,10190,0
|
|
20230627,110200,96372380,10190,10180,10190,10180,32
|
|
20230627,110100,96046490,10170,10160,10170,10160,104
|
|
20230627,110000,94989090,10150,10150,10150,10150,0
|
|
20230627,105900,94989090,10150,10150,10150,10150,0
|
|
20230627,105800,94989090,10150,10150,10150,10150,8
|
|
20230627,105700,94907890,10160,10160,10160,10160,0
|
|
20230627,105600,94907890,10160,10160,10160,10160,0
|
|
20230627,105500,94907890,10160,10160,10160,10160,0
|
|
20230627,105400,94907890,10160,10160,10160,10160,0
|
|
20230627,105300,94907890,10160,10160,10160,10160,0
|
|
20230627,105200,94907890,10160,10160,10160,10160,5
|
|
20230627,105100,94857090,10160,10160,10160,10160,0
|
|
20230627,105000,94857090,10160,10160,10160,10160,10
|
|
20230627,104900,94755490,10160,10160,10160,10160,49
|
|
20230627,104800,94257650,10140,10140,10140,10140,0
|
|
20230627,104700,94257650,10140,10140,10140,10140,0
|
|
20230627,104600,94257650,10140,10140,10140,10140,192
|
|
20230627,104500,92310770,10140,10140,10140,10140,14
|
|
20230627,104400,92168810,10140,10140,10140,10140,0
|
|
20230627,104300,92168810,10140,10140,10140,10140,0
|
|
20230627,104200,92168810,10140,10140,10140,10140,0
|
|
20230627,104100,92168810,10140,10140,10140,10140,0
|
|
20230627,104000,92168810,10140,10140,10140,10140,156
|
|
20230627,103900,90586970,10140,10140,10140,10140,0
|
|
20230627,103800,90586970,10140,10140,10140,10140,0
|
|
20230627,103700,90586970,10140,10140,10140,10140,0
|
|
20230627,103600,90586970,10140,10140,10140,10140,190
|
|
20230627,103500,88660370,10140,10140,10140,10140,15
|
|
20230627,103400,88508270,10140,10140,10140,10140,0
|
|
20230627,103300,88508270,10140,10140,10140,10140,0
|
|
20230627,103200,88508270,10140,10140,10140,10140,130
|
|
20230627,103100,87190070,10140,10140,10140,10140,14
|
|
20230627,103000,87048110,10150,10150,10150,10150,169
|
|
20230627,102900,85332760,10150,10150,10150,10150,0
|
|
20230627,102800,85332760,10150,10150,10150,10150,0
|
|
20230627,102700,85332760,10150,10150,10150,10150,0
|
|
20230627,102600,85332760,10150,10150,10150,10150,117
|
|
20230627,102500,84145210,10150,10150,10150,10150,0
|
|
20230627,102400,84145210,10150,10150,10150,10150,14
|
|
20230627,102300,84003110,10160,10160,10160,10160,200
|
|
20230627,102200,81971110,10170,10170,10170,10170,20
|
|
20230627,102100,81767710,10170,10170,10170,10170,8
|
|
20230627,102000,81686350,10180,10180,10180,10180,0
|
|
20230627,101900,81686350,10180,10180,10180,10180,0
|
|
20230627,101800,81686350,10180,10180,10180,10180,0
|
|
20230627,101700,81686350,10180,10180,10180,10180,3
|
|
20230627,101600,81655810,10170,10170,10170,10170,0
|
|
20230627,101500,81655810,10170,10170,10170,10170,0
|
|
20230627,101400,81655810,10170,10170,10170,10170,0
|
|
20230627,101300,81655810,10170,10170,10170,10170,14
|
|
20230627,101200,81513430,10170,10170,10170,10170,9
|
|
20230627,101100,81421900,10170,10190,10190,10170,29
|
|
20230627,101000,81126910,10190,10190,10190,10190,0
|
|
20230627,100900,81126910,10190,10190,10190,10190,0
|
|
20230627,100800,81126910,10190,10190,10190,10190,502
|
|
20230627,100700,76011530,10190,10190,10190,10190,1
|
|
20230627,100600,76001340,10170,10170,10170,10170,0
|
|
20230627,100500,76001340,10170,10170,10170,10170,0
|
|
20230627,100400,76001340,10170,10170,10170,10170,99
|
|
20230627,100300,74994510,10170,10170,10170,10170,23
|
|
20230627,100200,74760600,10170,10170,10170,10170,4
|
|
20230627,100100,74719920,10170,10170,10170,10170,100
|
|
20230627,100000,73702920,10170,10170,10170,10170,1
|
|
20230627,095900,73692750,10150,10150,10150,10150,0
|
|
20230627,095800,73692750,10150,10150,10150,10150,165
|
|
20230627,095700,72018000,10150,10150,10150,10150,0
|
|
20230627,095600,72018000,10150,10150,10150,10150,0
|
|
20230627,095500,72018000,10150,10160,10160,10150,14
|
|
20230627,095400,71875790,10160,10160,10160,10160,9
|
|
20230627,095300,71784350,10150,10150,10150,10150,0
|
|
20230627,095200,71784350,10150,10180,10180,10140,167
|
|
20230627,095100,70088360,10180,10180,10180,10180,1
|
|
20230627,095000,70078180,10160,10160,10160,10160,0
|
|
20230627,094900,70078180,10160,10160,10160,10160,0
|
|
20230627,094800,70078180,10160,10160,10160,10160,0
|
|
20230627,094700,70078180,10160,10160,10160,10160,0
|
|
20230627,094600,70078180,10160,10150,10160,10150,180
|
|
20230627,094500,68251170,10150,10150,10150,10150,9
|
|
20230627,094400,68159820,10150,10150,10150,10150,1
|
|
20230627,094300,68149670,10150,10160,10160,10150,14
|
|
20230627,094200,68007460,10180,10180,10180,10180,0
|
|
20230627,094100,68007460,10180,10180,10180,10180,1
|
|
20230627,094000,67997280,10170,10190,10190,10150,166
|
|
20230627,093900,66309980,10210,10210,10210,10210,1
|
|
20230627,093800,66299770,10210,10200,10250,10200,50
|
|
20230627,093700,65787460,10190,10190,10190,10170,15
|
|
20230627,093600,65634860,10190,10180,10190,10170,13
|
|
20230627,093500,65502560,10180,10180,10180,10180,1
|
|
20230627,093400,65492380,10180,10180,10180,10150,173
|
|
20230627,093300,63734150,10190,10140,10240,10140,64
|
|
20230627,093200,63080870,10140,10160,10160,10110,264
|
|
20230627,093100,60405330,10160,10160,10160,10160,1
|
|
20230627,093000,60395170,10160,10150,10160,10140,106
|
|
20230627,092900,59319240,10140,10140,10140,10140,0
|
|
20230627,092800,59319240,10140,10160,10160,10140,179
|
|
20230627,092700,57501950,10160,10160,10160,10160,9
|
|
20230627,092600,57410510,10160,10160,10160,10160,39
|
|
20230627,092500,57014270,10170,10220,10220,10170,1473
|
|
20230627,092400,42000200,10230,10230,10230,10230,0
|
|
20230627,092300,42000200,10230,10230,10230,10230,1
|
|
20230627,092200,41989970,10210,10210,10210,10210,165
|
|
20230627,092100,40305320,10210,10220,10230,10210,261
|
|
20230627,092000,37635580,10230,10230,10230,10230,100
|
|
20230627,091900,36612580,10210,10210,10210,10210,15
|
|
20230627,091800,36459430,10210,10210,10210,10210,227
|
|
20230627,091700,34141760,10230,10230,10230,10230,0
|
|
20230627,091600,34141760,10230,10200,10230,10190,267
|
|
20230627,091500,31420120,10190,10190,10190,10190,1
|
|
20230627,091400,31409930,10210,10180,10210,10180,11
|
|
20230627,091300,31297650,10170,10170,10170,10170,0
|
|
20230627,091200,31297650,10170,10130,10170,10130,104
|
|
20230627,091100,30244000,10120,10120,10120,10120,1
|
|
20230627,091000,30233880,10110,10120,10120,10110,281
|
|
20230627,090900,27390850,10120,10120,10120,10120,9
|
|
20230627,090800,27299770,10120,10120,10120,10120,440
|
|
20230627,090700,22846970,10120,10120,10120,10120,194
|
|
20230627,090600,20883690,10110,10140,10140,10110,150
|
|
20230627,090500,19365690,10140,10120,10140,10120,645
|
|
20230627,090400,12825710,10110,10110,10120,10110,7
|
|
20230627,090300,12754910,10120,10140,10140,10120,146
|
|
20230627,090200,11276770,10140,10140,10140,10140,0
|
|
20230627,090100,11276770,10140,10150,10150,10130,146
|
|
20230627,090000,9796390,10150,10250,10250,10150,573
|