619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191600,924626580,16230,16230,16230,16230,182
|
|
20230627,191500,924626580,16230,16230,16230,16230,0
|
|
20230627,191400,924626580,16230,16230,16230,16230,0
|
|
20230627,191300,924626580,16230,16230,16230,16230,0
|
|
20230627,191200,924626580,16230,16230,16230,16230,0
|
|
20230627,191100,924626580,16230,16230,16230,16230,0
|
|
20230627,191000,924626580,16230,16230,16230,16230,0
|
|
20230627,190900,924626580,16230,16230,16230,16230,0
|
|
20230627,190800,924626580,16230,16230,16230,16230,0
|
|
20230627,190700,924626580,16230,16230,16230,16230,0
|
|
20230627,190600,924626580,16230,16230,16230,16230,0
|
|
20230627,190500,924626580,16230,16230,16230,16230,0
|
|
20230627,190400,924626580,16230,16230,16230,16230,0
|
|
20230627,190300,924626580,16230,16230,16230,16230,0
|
|
20230627,190200,924626580,16230,16230,16230,16230,0
|
|
20230627,190100,924626580,16230,16230,16230,16230,0
|
|
20230627,190000,924626580,16230,16230,16230,16230,0
|
|
20230627,185900,924626580,16230,16230,16230,16230,0
|
|
20230627,185800,924626580,16230,16230,16230,16230,0
|
|
20230627,185700,924626580,16230,16230,16230,16230,0
|
|
20230627,185600,924626580,16230,16230,16230,16230,0
|
|
20230627,185500,924626580,16230,16230,16230,16230,0
|
|
20230627,185400,924626580,16230,16230,16230,16230,0
|
|
20230627,185300,924626580,16230,16230,16230,16230,0
|
|
20230627,185200,924626580,16230,16230,16230,16230,0
|
|
20230627,185100,924626580,16230,16230,16230,16230,0
|
|
20230627,185000,924626580,16230,16230,16230,16230,0
|
|
20230627,184900,924626580,16230,16230,16230,16230,0
|
|
20230627,184800,924626580,16230,16230,16230,16230,0
|
|
20230627,184700,924626580,16230,16230,16230,16230,0
|
|
20230627,184600,924626580,16230,16230,16230,16230,182
|
|
20230627,184500,924626580,16230,16230,16230,16230,0
|
|
20230627,184400,924626580,16230,16230,16230,16230,0
|
|
20230627,184300,924626580,16230,16230,16230,16230,0
|
|
20230627,184200,924626580,16230,16230,16230,16230,0
|
|
20230627,184100,924626580,16230,16230,16230,16230,0
|
|
20230627,184000,924626580,16230,16230,16230,16230,0
|
|
20230627,183900,924626580,16230,16230,16230,16230,0
|
|
20230627,183800,924626580,16230,16230,16230,16230,0
|
|
20230627,183700,924626580,16230,16230,16230,16230,0
|
|
20230627,183600,924626580,16230,16230,16230,16230,0
|
|
20230627,183500,924626580,16230,16230,16230,16230,0
|
|
20230627,183400,924626580,16230,16230,16230,16230,0
|
|
20230627,183300,924626580,16230,16230,16230,16230,0
|
|
20230627,183200,924626580,16230,16230,16230,16230,0
|
|
20230627,183100,924626580,16230,16230,16230,16230,0
|
|
20230627,183000,924626580,16230,16230,16230,16230,0
|
|
20230627,182900,924626580,16230,16230,16230,16230,0
|
|
20230627,182800,924626580,16230,16230,16230,16230,0
|
|
20230627,182700,924626580,16230,16230,16230,16230,0
|
|
20230627,182600,924626580,16230,16230,16230,16230,0
|
|
20230627,182500,924626580,16230,16230,16230,16230,0
|
|
20230627,182400,924626580,16230,16230,16230,16230,0
|
|
20230627,182300,924626580,16230,16230,16230,16230,0
|
|
20230627,182200,924626580,16230,16230,16230,16230,0
|
|
20230627,182100,924626580,16230,16230,16230,16230,0
|
|
20230627,182000,924626580,16230,16230,16230,16230,0
|
|
20230627,181900,924626580,16230,16230,16230,16230,0
|
|
20230627,181800,924626580,16230,16230,16230,16230,0
|
|
20230627,181700,924626580,16230,16230,16230,16230,0
|
|
20230627,181600,924626580,16230,16230,16230,16230,182
|
|
20230627,181500,924626580,16230,16230,16230,16230,0
|
|
20230627,181400,924626580,16230,16230,16230,16230,0
|
|
20230627,181300,924626580,16230,16230,16230,16230,0
|
|
20230627,181200,924626580,16230,16230,16230,16230,0
|
|
20230627,181100,924626580,16230,16230,16230,16230,0
|
|
20230627,181000,924626580,16230,16230,16230,16230,0
|
|
20230627,180900,924626580,16230,16230,16230,16230,0
|
|
20230627,180800,924626580,16230,16230,16230,16230,0
|
|
20230627,180700,924626580,16230,16230,16230,16230,0
|
|
20230627,180600,924626580,16230,16230,16230,16230,0
|
|
20230627,180500,924626580,16230,16230,16230,16230,0
|
|
20230627,180400,924626580,16230,16230,16230,16230,0
|
|
20230627,180300,924626580,16230,16230,16230,16230,0
|
|
20230627,180200,924626580,16230,16230,16230,16230,0
|
|
20230627,180100,924626580,16230,16230,16230,16230,0
|
|
20230627,180000,924626580,16230,16230,16230,16230,0
|
|
20230627,175900,924626580,16230,16230,16230,16230,0
|
|
20230627,175800,924626580,16230,16230,16230,16230,0
|
|
20230627,175700,924626580,16230,16230,16230,16230,0
|
|
20230627,175600,924626580,16230,16230,16230,16230,0
|
|
20230627,175500,924626580,16230,16230,16230,16230,0
|
|
20230627,175400,924626580,16230,16230,16230,16230,0
|
|
20230627,175300,924626580,16230,16230,16230,16230,0
|
|
20230627,175200,924626580,16230,16230,16230,16230,0
|
|
20230627,175100,924626580,16230,16230,16230,16230,0
|
|
20230627,175000,924626580,16230,16230,16230,16230,0
|
|
20230627,174900,924626580,16230,16230,16230,16230,0
|
|
20230627,174800,924626580,16230,16230,16230,16230,0
|
|
20230627,174700,924626580,16230,16230,16230,16230,0
|
|
20230627,174600,924626580,16230,16230,16230,16230,182
|
|
20230627,174500,924626580,16230,16230,16230,16230,0
|
|
20230627,174400,924626580,16230,16230,16230,16230,0
|
|
20230627,174300,924626580,16230,16230,16230,16230,0
|
|
20230627,174200,924626580,16230,16230,16230,16230,0
|
|
20230627,174100,924626580,16230,16230,16230,16230,0
|
|
20230627,174000,924626580,16230,16230,16230,16230,0
|
|
20230627,173900,924626580,16230,16230,16230,16230,0
|
|
20230627,173800,924626580,16230,16230,16230,16230,0
|
|
20230627,173700,924626580,16230,16230,16230,16230,0
|
|
20230627,173600,924626580,16230,16230,16230,16230,0
|
|
20230627,173500,924626580,16230,16230,16230,16230,0
|
|
20230627,173400,924626580,16230,16230,16230,16230,0
|
|
20230627,173300,924626580,16230,16230,16230,16230,0
|
|
20230627,173200,924626580,16230,16230,16230,16230,0
|
|
20230627,173100,924626580,16230,16230,16230,16230,0
|
|
20230627,173000,924626580,16230,16230,16230,16230,0
|
|
20230627,172900,924626580,16230,16230,16230,16230,0
|
|
20230627,172800,924626580,16230,16230,16230,16230,0
|
|
20230627,172700,924626580,16230,16230,16230,16230,0
|
|
20230627,172600,924626580,16230,16230,16230,16230,0
|
|
20230627,172500,924626580,16230,16230,16230,16230,0
|
|
20230627,172400,924626580,16230,16230,16230,16230,0
|
|
20230627,172300,924626580,16230,16230,16230,16230,0
|
|
20230627,172200,924626580,16230,16230,16230,16230,0
|
|
20230627,172100,924626580,16230,16230,16230,16230,0
|
|
20230627,172000,924626580,16230,16230,16230,16230,0
|
|
20230627,171900,924626580,16230,16230,16230,16230,0
|
|
20230627,171800,924626580,16230,16230,16230,16230,0
|
|
20230627,171700,924626580,16230,16230,16230,16230,0
|
|
20230627,171600,924626580,16230,16230,16230,16230,182
|
|
20230627,171500,924626580,16230,16230,16230,16230,0
|
|
20230627,171400,924626580,16230,16230,16230,16230,0
|
|
20230627,171300,924626580,16230,16230,16230,16230,0
|
|
20230627,171200,924626580,16230,16230,16230,16230,0
|
|
20230627,171100,924626580,16230,16230,16230,16230,0
|
|
20230627,171000,924626580,16230,16230,16230,16230,0
|
|
20230627,170900,924626580,16230,16230,16230,16230,0
|
|
20230627,170800,924626580,16230,16230,16230,16230,0
|
|
20230627,170700,924626580,16230,16230,16230,16230,0
|
|
20230627,170600,924626580,16230,16230,16230,16230,0
|
|
20230627,170500,924626580,16230,16230,16230,16230,0
|
|
20230627,170400,924626580,16230,16230,16230,16230,0
|
|
20230627,170300,924626580,16230,16230,16230,16230,0
|
|
20230627,170200,924626580,16230,16230,16230,16230,0
|
|
20230627,170100,924626580,16230,16230,16230,16230,0
|
|
20230627,170000,924626580,16230,16230,16230,16230,0
|
|
20230627,165900,924626580,16230,16230,16230,16230,0
|
|
20230627,165800,924626580,16230,16230,16230,16230,0
|
|
20230627,165700,924626580,16230,16230,16230,16230,0
|
|
20230627,165600,924626580,16230,16230,16230,16230,0
|
|
20230627,165500,924626580,16230,16230,16230,16230,0
|
|
20230627,165400,924626580,16230,16230,16230,16230,0
|
|
20230627,165300,924626580,16230,16230,16230,16230,0
|
|
20230627,165200,924626580,16230,16230,16230,16230,0
|
|
20230627,165100,924626580,16230,16230,16230,16230,0
|
|
20230627,165000,924626580,16230,16230,16230,16230,0
|
|
20230627,164900,924626580,16230,16230,16230,16230,0
|
|
20230627,164800,924626580,16230,16230,16230,16230,0
|
|
20230627,164700,924626580,16230,16230,16230,16230,0
|
|
20230627,164600,924626580,16230,16230,16230,16230,182
|
|
20230627,164500,924626580,16230,16230,16230,16230,0
|
|
20230627,164400,924626580,16230,16230,16230,16230,0
|
|
20230627,164300,924626580,16230,16230,16230,16230,0
|
|
20230627,164200,924626580,16230,16230,16230,16230,0
|
|
20230627,164100,924626580,16230,16230,16230,16230,0
|
|
20230627,164000,924626580,16230,16230,16230,16230,0
|
|
20230627,163900,924626580,16230,16230,16230,16230,0
|
|
20230627,163800,924626580,16230,16230,16230,16230,0
|
|
20230627,163700,924626580,16230,16230,16230,16230,0
|
|
20230627,163600,924626580,16230,16230,16230,16230,0
|
|
20230627,163500,924626580,16230,16230,16230,16230,0
|
|
20230627,163400,924626580,16230,16230,16230,16230,0
|
|
20230627,163300,924626580,16230,16230,16230,16230,0
|
|
20230627,163200,924626580,16230,16230,16230,16230,0
|
|
20230627,163100,924626580,16230,16230,16230,16230,0
|
|
20230627,163000,924626580,16230,16230,16230,16230,0
|
|
20230627,162900,924626580,16230,16230,16230,16230,0
|
|
20230627,162800,924626580,16230,16230,16230,16230,0
|
|
20230627,162700,924626580,16230,16230,16230,16230,0
|
|
20230627,162600,924626580,16230,16230,16230,16230,0
|
|
20230627,162500,924626580,16230,16230,16230,16230,0
|
|
20230627,162400,924626580,16230,16230,16230,16230,0
|
|
20230627,162300,924626580,16230,16230,16230,16230,0
|
|
20230627,162200,924626580,16230,16230,16230,16230,0
|
|
20230627,162100,924626580,16230,16230,16230,16230,0
|
|
20230627,162000,924626580,16230,16230,16230,16230,0
|
|
20230627,161900,924626580,16230,16230,16230,16230,0
|
|
20230627,161800,924626580,16230,16230,16230,16230,0
|
|
20230627,161700,924626580,16230,16230,16230,16230,0
|
|
20230627,161600,924626580,16230,16230,16230,16230,182
|
|
20230627,161500,924626580,16230,16230,16230,16230,0
|
|
20230627,161400,924626580,16230,16230,16230,16230,0
|
|
20230627,161300,924626580,16230,16230,16230,16230,0
|
|
20230627,161200,924626580,16230,16230,16230,16230,0
|
|
20230627,161100,924626580,16230,16230,16230,16230,0
|
|
20230627,161000,924626580,16230,16230,16230,16230,0
|
|
20230627,160900,924626580,16230,16230,16230,16230,0
|
|
20230627,160800,924626580,16230,16230,16230,16230,0
|
|
20230627,160700,924626580,16230,16230,16230,16230,0
|
|
20230627,160600,924626580,16230,16230,16230,16230,0
|
|
20230627,160500,924626580,16230,16230,16230,16230,0
|
|
20230627,160400,924626580,16230,16230,16230,16230,0
|
|
20230627,160300,924626580,16230,16230,16230,16230,0
|
|
20230627,160200,924626580,16230,16230,16230,16230,0
|
|
20230627,160100,924626580,16230,16230,16230,16230,0
|
|
20230627,160000,924626580,16230,16230,16230,16230,0
|
|
20230627,155900,924626580,16230,16230,16230,16230,0
|
|
20230627,155800,924626580,16230,16230,16230,16230,0
|
|
20230627,155700,924626580,16230,16230,16230,16230,0
|
|
20230627,155600,924626580,16230,16230,16230,16230,0
|
|
20230627,155500,924626580,16230,16230,16230,16230,0
|
|
20230627,155400,924626580,16230,16230,16230,16230,0
|
|
20230627,155300,924626580,16230,16230,16230,16230,0
|
|
20230627,155200,924626580,16230,16230,16230,16230,0
|
|
20230627,155100,924626580,16230,16230,16230,16230,0
|
|
20230627,155000,924626580,16230,16230,16230,16230,0
|
|
20230627,154900,924626580,16230,16230,16230,16230,0
|
|
20230627,154800,924626580,16230,16230,16230,16230,0
|
|
20230627,154700,924626580,16230,16230,16230,16230,0
|
|
20230627,154600,924626580,16230,16230,16230,16230,182
|
|
20230627,154500,924626580,16230,16230,16230,16230,0
|
|
20230627,154400,924626580,16230,16230,16230,16230,0
|
|
20230627,154300,924626580,16230,16230,16230,16230,0
|
|
20230627,154200,924626580,16230,16230,16230,16230,0
|
|
20230627,154100,924626580,16230,16230,16230,16230,0
|
|
20230627,154000,924626580,16230,16230,16230,16230,0
|
|
20230627,153900,924626580,16230,16230,16230,16230,0
|
|
20230627,153800,924626580,16230,16230,16230,16230,0
|
|
20230627,153700,924626580,16230,16230,16230,16230,0
|
|
20230627,153600,924626580,16230,16230,16230,16230,0
|
|
20230627,153500,924626580,16230,16230,16230,16230,0
|
|
20230627,153400,924626580,16230,16230,16230,16230,0
|
|
20230627,153300,924626580,16230,16230,16230,16230,0
|
|
20230627,153200,924626580,16230,16230,16230,16230,0
|
|
20230627,153100,924626580,16230,16230,16230,16230,0
|
|
20230627,153000,924626580,16230,16230,16230,16230,182
|
|
20230627,152900,921672720,16250,16250,16250,16250,0
|
|
20230627,152800,921672720,16250,16250,16250,16250,0
|
|
20230627,152700,921672720,16250,16250,16250,16250,0
|
|
20230627,152600,921672720,16250,16250,16250,16250,0
|
|
20230627,152500,921672720,16250,16250,16250,16250,0
|
|
20230627,152400,921672720,16250,16250,16250,16250,0
|
|
20230627,152300,921672720,16250,16250,16250,16250,0
|
|
20230627,152200,921672720,16250,16250,16250,16250,0
|
|
20230627,152100,921672720,16250,16250,16250,16250,0
|
|
20230627,152000,921672720,16250,16250,16250,16250,0
|
|
20230627,151900,921672720,16250,16260,16260,16250,27
|
|
20230627,151800,921233800,16260,16260,16260,16260,12
|
|
20230627,151700,921038680,16270,16270,16270,16270,0
|
|
20230627,151600,921038680,16270,16190,16270,16190,23
|
|
20230627,151500,920666130,16210,16180,16210,16180,115
|
|
20230627,151400,918805010,16180,16180,16180,16180,32
|
|
20230627,151300,918287250,16180,16180,16180,16180,10
|
|
20230627,151200,918125450,16180,16180,16180,16180,30
|
|
20230627,151100,917640050,16200,16210,16210,16200,11
|
|
20230627,151000,917461840,16180,16180,16210,16180,6
|
|
20230627,150900,917364670,16170,16170,16170,16170,0
|
|
20230627,150800,917364670,16170,16200,16200,16170,17
|
|
20230627,150700,917089480,16210,16210,16210,16210,0
|
|
20230627,150600,917089480,16210,16210,16210,16210,0
|
|
20230627,150500,917089480,16210,16210,16210,16210,0
|
|
20230627,150400,917089480,16210,16210,16210,16210,0
|
|
20230627,150300,917089480,16210,16210,16210,16210,17
|
|
20230627,150200,916813910,16190,16190,16190,16190,1
|
|
20230627,150100,916797720,16330,16240,16330,16240,2
|
|
20230627,150000,916765150,16150,16130,16150,16120,269
|
|
20230627,145900,912423440,16140,16130,16140,16130,171
|
|
20230627,145800,909664380,16120,16120,16120,16110,302
|
|
20230627,145700,904798110,16110,16120,16120,16110,99
|
|
20230627,145600,903203120,16140,16140,16140,16140,11
|
|
20230627,145500,903025580,16130,16120,16130,16120,83
|
|
20230627,145400,901686800,16120,16100,16130,16100,233
|
|
20230627,145300,897932340,16100,16110,16110,16100,119
|
|
20230627,145200,896016310,16110,16110,16110,16100,116
|
|
20230627,145100,894148440,16110,16100,16110,16080,257
|
|
20230627,145000,890009870,16080,16080,16110,16070,167
|
|
20230627,144900,887324550,16070,16120,16120,16070,94
|
|
20230627,144800,885812020,16120,16120,16150,16120,3
|
|
20230627,144700,885763630,16100,16100,16100,16090,144
|
|
20230627,144600,883445250,16100,16090,16100,16080,188
|
|
20230627,144500,880421660,16090,16080,16090,16070,432
|
|
20230627,144400,873475050,16090,16080,16090,16080,467
|
|
20230627,144300,865962180,16090,16080,16090,16080,346
|
|
20230627,144200,860398250,16080,16090,16090,16080,258
|
|
20230627,144100,856248200,16080,16080,16080,16080,17
|
|
20230627,144000,855974840,16100,16100,16100,16090,97
|
|
20230627,143900,854414020,16100,16090,16100,16090,129
|
|
20230627,143800,852337510,16090,16090,16090,16090,142
|
|
20230627,143700,850052730,16090,16100,16100,16090,102
|
|
20230627,143600,848411420,16100,16100,16110,16100,186
|
|
20230627,143500,845416380,16100,16090,16100,16080,175
|
|
20230627,143400,842600630,16090,16090,16100,16090,137
|
|
20230627,143300,840396290,16100,16110,16110,16100,119
|
|
20230627,143200,838479930,16110,16110,16110,16110,189
|
|
20230627,143100,835435140,16130,16130,16130,16120,225
|
|
20230627,143000,831806960,16140,16150,16150,16140,242
|
|
20230627,142900,827900860,16150,16150,16150,16150,117
|
|
20230627,142800,826011310,16150,16140,16150,16140,168
|
|
20230627,142700,823298380,16150,16150,16150,16150,78
|
|
20230627,142600,822038680,16150,16150,16150,16150,89
|
|
20230627,142500,820601330,16160,16160,16160,16160,87
|
|
20230627,142400,819195410,16160,16160,16170,16160,211
|
|
20230627,142300,815784800,16160,16160,16160,16160,67
|
|
20230627,142200,814702080,16160,16160,16160,16150,488
|
|
20230627,142100,806819660,16160,16160,16160,16160,89
|
|
20230627,142000,805381420,16170,16170,16170,16170,62
|
|
20230627,141900,804378880,16180,16180,16180,16180,65
|
|
20230627,141800,803327180,16200,16200,16200,16200,58
|
|
20230627,141700,802387580,16230,16230,16230,16230,362
|
|
20230627,141600,796512320,16240,16240,16240,16240,96
|
|
20230627,141500,794953280,16250,16250,16250,16250,0
|
|
20230627,141400,794953280,16250,16270,16270,16250,298
|
|
20230627,141300,790106650,16270,16270,16270,16270,89
|
|
20230627,141200,788658620,16270,16270,16270,16270,90
|
|
20230627,141100,787194320,16270,16270,16270,16270,89
|
|
20230627,141000,785746290,16270,16270,16270,16270,0
|
|
20230627,140900,785746290,16270,16270,16270,16270,88
|
|
20230627,140800,784314530,16270,16270,16270,16270,0
|
|
20230627,140700,784314530,16270,16270,16270,16270,89
|
|
20230627,140600,782866500,16320,16320,16320,16320,0
|
|
20230627,140500,782866500,16320,16320,16320,16320,0
|
|
20230627,140400,782866500,16320,16320,16320,16320,0
|
|
20230627,140300,782866500,16320,16320,16320,16320,0
|
|
20230627,140200,782866500,16320,16320,16320,16320,0
|
|
20230627,140100,782866500,16320,16320,16320,16320,0
|
|
20230627,140000,782866500,16320,16270,16320,16270,4
|
|
20230627,135900,782801270,16270,16270,16270,16270,0
|
|
20230627,135800,782801270,16270,16270,16270,16270,1
|
|
20230627,135700,782785000,16330,16330,16330,16330,0
|
|
20230627,135600,782785000,16330,16270,16330,16270,9
|
|
20230627,135500,782638440,16250,16250,16250,16250,0
|
|
20230627,135400,782638440,16250,16250,16250,16250,24
|
|
20230627,135300,782248440,16250,16250,16250,16240,644
|
|
20230627,135200,771785120,16270,16270,16270,16250,432
|
|
20230627,135100,764757790,16280,16280,16280,16280,116
|
|
20230627,135000,762869310,16280,16280,16280,16280,79
|
|
20230627,134900,761583190,16280,16280,16280,16280,49
|
|
20230627,134800,760785470,16290,16290,16290,16290,0
|
|
20230627,134700,760785470,16290,16290,16290,16290,0
|
|
20230627,134600,760785470,16290,16290,16290,16290,0
|
|
20230627,134500,760785470,16290,16290,16290,16290,0
|
|
20230627,134400,760785470,16290,16290,16290,16290,0
|
|
20230627,134300,760785470,16290,16290,16290,16290,100
|
|
20230627,134200,759156470,16310,16310,16310,16310,132
|
|
20230627,134100,757003550,16340,16310,16340,16310,2
|
|
20230627,134000,756970900,16300,16300,16300,16300,185
|
|
20230627,133900,753955400,16300,16300,16300,16300,0
|
|
20230627,133800,753955400,16300,16300,16300,16300,0
|
|
20230627,133700,753955400,16300,16300,16300,16300,2
|
|
20230627,133600,753922800,16300,16300,16300,16300,0
|
|
20230627,133500,753922800,16300,16300,16350,16300,3
|
|
20230627,133400,753873850,16300,16340,16340,16290,1079
|
|
20230627,133300,736281880,16340,16340,16340,16340,0
|
|
20230627,133200,736281880,16340,16340,16340,16340,0
|
|
20230627,133100,736281880,16340,16340,16340,16340,0
|
|
20230627,133000,736281880,16340,16340,16340,16340,0
|
|
20230627,132900,736281880,16340,16340,16340,16340,56
|
|
20230627,132800,735366840,16340,16340,16340,16340,7
|
|
20230627,132700,735252460,16340,16340,16340,16340,214
|
|
20230627,132600,731755700,16330,16330,16330,16330,47
|
|
20230627,132500,730988190,16310,16310,16310,16310,0
|
|
20230627,132400,730988190,16310,16310,16310,16310,1
|
|
20230627,132300,730971880,16310,16310,16310,16310,47
|
|
20230627,132200,730205310,16290,16290,16290,16290,0
|
|
20230627,132100,730205310,16290,16290,16290,16290,37
|
|
20230627,132000,729602580,16280,16280,16280,16280,0
|
|
20230627,131900,729602580,16280,16280,16280,16280,0
|
|
20230627,131800,729602580,16280,16280,16280,16280,0
|
|
20230627,131700,729602580,16280,16280,16280,16280,9
|
|
20230627,131600,729456060,16280,16280,16280,16280,0
|
|
20230627,131500,729456060,16280,16280,16280,16280,2
|
|
20230627,131400,729423500,16280,16280,16280,16280,0
|
|
20230627,131300,729423500,16280,16270,16280,16270,7
|
|
20230627,131200,729309550,16270,16270,16270,16270,0
|
|
20230627,131100,729309550,16270,16270,16270,16270,1
|
|
20230627,131000,729293280,16280,16270,16280,16270,2
|
|
20230627,130900,729260730,16260,16260,16260,16260,3
|
|
20230627,130800,729211950,16240,16260,16260,16240,64
|
|
20230627,130700,728172330,16250,16250,16250,16250,1
|
|
20230627,130600,728156080,16230,16230,16230,16230,0
|
|
20230627,130500,728156080,16230,16220,16230,16220,104
|
|
20230627,130400,726469130,16220,16220,16220,16220,0
|
|
20230627,130300,726469130,16220,16220,16220,16220,1
|
|
20230627,130200,726452910,16220,16220,16220,16220,0
|
|
20230627,130100,726452910,16220,16220,16220,16220,0
|
|
20230627,130000,726452910,16220,16220,16220,16220,0
|
|
20230627,125900,726452910,16220,16220,16220,16220,0
|
|
20230627,125800,726452910,16220,16220,16220,16220,0
|
|
20230627,125700,726452910,16220,16220,16220,16220,0
|
|
20230627,125600,726452910,16220,16220,16220,16220,0
|
|
20230627,125500,726452910,16220,16200,16230,16200,308
|
|
20230627,125400,721454630,16200,16200,16200,16200,186
|
|
20230627,125300,718441430,16180,16180,16180,16180,5
|
|
20230627,125200,718360530,16180,16180,16180,16180,1
|
|
20230627,125100,718344350,16160,16160,16160,16160,0
|
|
20230627,125000,718344350,16160,16170,16170,16160,356
|
|
20230627,124900,712590790,16220,16190,16220,16190,2
|
|
20230627,124800,712558380,16160,16160,16160,16160,0
|
|
20230627,124700,712558380,16160,16160,16160,16160,0
|
|
20230627,124600,712558380,16160,16180,16180,16160,2
|
|
20230627,124500,712526040,16220,16160,16220,16160,3
|
|
20230627,124400,712477480,16180,16180,16180,16180,3
|
|
20230627,124300,712428940,16180,16180,16180,16180,4
|
|
20230627,124200,712364220,16170,16170,16220,16170,4
|
|
20230627,124100,712299490,16170,16170,16170,16170,21
|
|
20230627,124000,711959920,16170,16170,16170,16170,3
|
|
20230627,123900,711911410,16170,16170,16170,16170,0
|
|
20230627,123800,711911410,16170,16170,16170,16170,0
|
|
20230627,123700,711911410,16170,16170,16170,16170,0
|
|
20230627,123600,711911410,16170,16170,16170,16170,1
|
|
20230627,123500,711895240,16170,16170,16170,16170,1
|
|
20230627,123400,711879070,16170,16170,16170,16170,3
|
|
20230627,123300,711830560,16170,16160,16170,16140,439
|
|
20230627,123200,704744880,16140,16150,16150,16140,101
|
|
20230627,123100,703113740,16170,16170,16170,16170,2
|
|
20230627,123000,703081400,16220,16170,16220,16170,7
|
|
20230627,122900,702967910,16150,16150,16150,16150,0
|
|
20230627,122800,702967910,16150,16150,16150,16150,220
|
|
20230627,122700,699414910,16150,16150,16150,16150,15
|
|
20230627,122600,699172660,16150,16150,16150,16150,81
|
|
20230627,122500,697864510,16230,16230,16230,16230,0
|
|
20230627,122400,697864510,16230,16170,16230,16170,2
|
|
20230627,122300,697832110,16150,16200,16200,16120,1832
|
|
20230627,122200,668249890,16200,16200,16200,16200,0
|
|
20230627,122100,668249890,16200,16200,16200,16200,0
|
|
20230627,122000,668249890,16200,16200,16200,16200,0
|
|
20230627,121900,668249890,16200,16200,16200,16200,30
|
|
20230627,121800,667763890,16190,16190,16190,16190,2
|
|
20230627,121700,667731510,16190,16190,16190,16190,20
|
|
20230627,121600,667407710,16190,16190,16190,16190,0
|
|
20230627,121500,667407710,16190,16190,16190,16190,0
|
|
20230627,121400,667407710,16190,16190,16200,16190,31
|
|
20230627,121300,666905620,16190,16190,16190,16190,9
|
|
20230627,121200,666759910,16180,16180,16180,16180,1
|
|
20230627,121100,666743730,16180,16180,16180,16180,0
|
|
20230627,121000,666743730,16180,16180,16180,16180,0
|
|
20230627,120900,666743730,16180,16180,16180,16180,1
|
|
20230627,120800,666727550,16180,16180,16180,16180,1
|
|
20230627,120700,666711370,16160,16160,16160,16160,0
|
|
20230627,120600,666711370,16160,16160,16160,16160,0
|
|
20230627,120500,666711370,16160,16160,16160,16160,0
|
|
20230627,120400,666711370,16160,16180,16180,16150,501
|
|
20230627,120300,658619860,16170,16210,16210,16150,738
|
|
20230627,120200,646692270,16210,16210,16210,16210,0
|
|
20230627,120100,646692270,16210,16210,16210,16210,6
|
|
20230627,120000,646595010,16220,16210,16280,16210,4
|
|
20230627,115900,646530080,16210,16210,16210,16210,0
|
|
20230627,115800,646530080,16210,16210,16210,16210,0
|
|
20230627,115700,646530080,16210,16210,16210,16210,0
|
|
20230627,115600,646530080,16210,16210,16210,16210,7
|
|
20230627,115500,646416610,16210,16210,16210,16210,1
|
|
20230627,115400,646400400,16290,16290,16290,16290,0
|
|
20230627,115300,646400400,16290,16190,16290,16190,22
|
|
20230627,115200,646044100,16190,16190,16190,16190,0
|
|
20230627,115100,646044100,16190,16200,16210,16190,9
|
|
20230627,115000,645898250,16200,16200,16200,16200,0
|
|
20230627,114900,645898250,16200,16170,16200,16170,263
|
|
20230627,114800,641645430,16150,16210,16210,16150,508
|
|
20230627,114700,633437300,16210,16210,16210,16210,16
|
|
20230627,114600,633177940,16280,16280,16280,16280,50
|
|
20230627,114500,632363940,16230,16200,16230,16200,25
|
|
20230627,114400,631958460,16200,16200,16200,16200,6
|
|
20230627,114300,631861260,16170,16200,16230,16140,365
|
|
20230627,114200,625955640,16180,16180,16180,16180,0
|
|
20230627,114100,625955640,16180,16180,16190,16180,66
|
|
20230627,114000,624887660,16180,16180,16180,16180,7
|
|
20230627,113900,624774400,16180,16160,16220,16160,18
|
|
20230627,113800,624482940,16160,16160,16220,16160,416
|
|
20230627,113700,617743840,16160,16160,16160,16160,18
|
|
20230627,113600,617452960,16160,16160,16160,16160,1
|
|
20230627,113500,617436800,16160,16160,16180,16160,4
|
|
20230627,113400,617372140,16180,16140,16180,16140,8
|
|
20230627,113300,617242740,16140,16140,16140,16140,11
|
|
20230627,113200,617065200,16140,16120,16140,16120,9
|
|
20230627,113100,616920000,16120,16170,16180,16120,574
|
|
20230627,113000,607658890,16180,16110,16180,16100,261
|
|
20230627,112900,603441920,16110,16130,16130,16090,1388
|
|
20230627,112800,581098450,16130,16120,16130,16120,10
|
|
20230627,112700,580937200,16120,16150,16150,16090,804
|
|
20230627,112600,567985260,16170,16170,16170,16170,1
|
|
20230627,112500,567969090,16190,16190,16190,16190,11
|
|
20230627,112400,567791000,16170,16170,16170,16170,3
|
|
20230627,112300,567742490,16190,16200,16200,16170,707
|
|
20230627,112200,556303180,16180,16200,16200,16180,510
|
|
20230627,112100,548041380,16180,16180,16180,16180,5
|
|
20230627,112000,547960480,16190,16110,16190,16090,172
|
|
20230627,111900,545177080,16080,16100,16180,16050,1239
|
|
20230627,111800,525263040,16080,16170,16170,16050,2762
|
|
20230627,111700,480856520,16150,16150,16190,16150,102
|
|
20230627,111600,479207200,16170,16160,16170,16120,758
|
|
20230627,111500,466980000,16180,16190,16190,16120,515
|
|
20230627,111400,458659800,16190,16220,16230,16190,401
|
|
20230627,111300,452165930,16230,16270,16270,16230,1361
|
|
20230627,111200,430054530,16270,16290,16290,16270,300
|
|
20230627,111100,425172980,16300,16300,16300,16300,0
|
|
20230627,111000,425172980,16300,16310,16310,16300,10
|
|
20230627,110900,425009900,16310,16310,16310,16310,0
|
|
20230627,110800,425009900,16310,16350,16380,16310,52
|
|
20230627,110700,424160710,16350,16350,16380,16350,5
|
|
20230627,110600,424078900,16390,16350,16390,16350,3
|
|
20230627,110500,424029810,16400,16400,16400,16400,0
|
|
20230627,110400,424029810,16400,16350,16400,16350,485
|
|
20230627,110300,416075860,16400,16350,16400,16350,45
|
|
20230627,110200,415337910,16400,16400,16400,16400,0
|
|
20230627,110100,415337910,16400,16330,16400,16330,8
|
|
20230627,110000,415206880,16330,16330,16330,16330,4
|
|
20230627,105900,415141560,16330,16330,16330,16330,0
|
|
20230627,105800,415141560,16330,16330,16330,16330,2
|
|
20230627,105700,415108900,16330,16350,16380,16330,64
|
|
20230627,105600,414063160,16350,16330,16350,16330,484
|
|
20230627,105500,406149800,16350,16330,16380,16330,8
|
|
20230627,105400,406018970,16400,16290,16400,16290,82
|
|
20230627,105300,404677480,16280,16280,16280,16270,64
|
|
20230627,105200,403636080,16280,16280,16280,16280,90
|
|
20230627,105100,402170880,16280,16280,16280,16280,0
|
|
20230627,105000,402170880,16280,16290,16290,16280,52
|
|
20230627,104900,401323950,16280,16280,16280,16280,121
|
|
20230627,104800,399354070,16280,16290,16300,16280,492
|
|
20230627,104700,391339390,16280,16270,16280,16270,240
|
|
20230627,104600,387432200,16280,16270,16280,16270,33
|
|
20230627,104500,386894970,16240,16240,16240,16240,0
|
|
20230627,104400,386894970,16240,16240,16280,16240,35
|
|
20230627,104300,386325320,16220,16220,16220,16220,1
|
|
20230627,104200,386309100,16210,16190,16210,16190,5
|
|
20230627,104100,386228070,16170,16220,16220,16170,524
|
|
20230627,104000,377752830,16210,16220,16220,16200,522
|
|
20230627,103900,369295450,16220,16220,16220,16220,18
|
|
20230627,103800,369003490,16220,16220,16220,16220,118
|
|
20230627,103700,367089530,16220,16220,16220,16220,31
|
|
20230627,103600,366586710,16220,16230,16230,16220,287
|
|
20230627,103500,361931000,16230,16250,16250,16230,9
|
|
20230627,103400,361784910,16220,16220,16220,16220,0
|
|
20230627,103300,361784910,16220,16300,16300,16220,400
|
|
20230627,103200,355275490,16310,16310,16310,16310,7
|
|
20230627,103100,355161320,16310,16330,16330,16310,515
|
|
20230627,103000,346756700,16330,16330,16330,16330,35
|
|
20230627,102900,346185150,16330,16330,16330,16330,0
|
|
20230627,102800,346185150,16330,16330,16330,16330,0
|
|
20230627,102700,346185150,16330,16360,16400,16330,28
|
|
20230627,102600,345727600,16360,16400,16400,16340,57
|
|
20230627,102500,344795880,16400,16330,16400,16330,531
|
|
20230627,102400,336089520,16340,16340,16340,16340,1
|
|
20230627,102300,336073180,16350,16350,16350,16350,18
|
|
20230627,102200,335778880,16370,16390,16390,16370,329
|
|
20230627,102100,330387680,16390,16390,16390,16390,0
|
|
20230627,102000,330387680,16390,16390,16390,16390,0
|
|
20230627,101900,330387680,16390,16390,16390,16390,35
|
|
20230627,101800,329814030,16380,16420,16420,16380,136
|
|
20230627,101700,327583090,16420,16430,16430,16420,14
|
|
20230627,101600,327353100,16430,16430,16430,16430,0
|
|
20230627,101500,327353100,16430,16440,16440,16430,9
|
|
20230627,101400,327205190,16450,16450,16450,16450,0
|
|
20230627,101300,327205190,16450,16450,16450,16450,42
|
|
20230627,101200,326514290,16440,16440,16440,16440,0
|
|
20230627,101100,326514290,16440,16460,16460,16440,96
|
|
20230627,101000,324934280,16480,16480,16480,16480,0
|
|
20230627,100900,324934280,16480,16480,16480,16480,1
|
|
20230627,100800,324917800,16460,16460,16460,16460,0
|
|
20230627,100700,324917800,16460,16460,16460,16460,24
|
|
20230627,100600,324522760,16460,16460,16460,16460,324
|
|
20230627,100500,319189720,16470,16470,16470,16470,0
|
|
20230627,100400,319189720,16470,16520,16520,16470,214
|
|
20230627,100300,315658850,16530,16530,16530,16530,0
|
|
20230627,100200,315658850,16530,16530,16530,16530,1
|
|
20230627,100100,315642320,16540,16540,16540,16540,30
|
|
20230627,100000,315146120,16540,16550,16550,16540,9
|
|
20230627,095900,314997230,16550,16550,16550,16550,51
|
|
20230627,095800,314153180,16570,16570,16570,16560,3
|
|
20230627,095700,314103480,16570,16570,16570,16570,1
|
|
20230627,095600,314086910,16570,16570,16570,16570,1
|
|
20230627,095500,314070340,16550,16590,16590,16550,337
|
|
20230627,095400,308487990,16590,16570,16590,16570,6
|
|
20230627,095300,308388550,16570,16560,16570,16560,162
|
|
20230627,095200,305704310,16580,16580,16580,16580,1
|
|
20230627,095100,305687730,16600,16570,16600,16570,1000
|
|
20230627,095000,289087760,16600,16640,16640,16600,1325
|
|
20230627,094900,267085340,16640,16640,16640,16640,0
|
|
20230627,094800,267085340,16640,16640,16640,16640,0
|
|
20230627,094700,267085340,16640,16660,16700,16640,10
|
|
20230627,094600,266918680,16650,16650,16650,16650,5
|
|
20230627,094500,266835430,16650,16700,16700,16650,193
|
|
20230627,094400,263615140,16700,16700,16700,16700,0
|
|
20230627,094300,263615140,16700,16690,16800,16690,1915
|
|
20230627,094200,231458920,16780,16690,16780,16690,1046
|
|
20230627,094100,213921370,16740,16690,16740,16690,30
|
|
20230627,094000,213419360,16720,16690,16720,16640,759
|
|
20230627,093900,200734380,16700,16610,16700,16610,601
|
|
20230627,093800,190699590,16590,16540,16710,16540,1051
|
|
20230627,093700,173183150,16610,16470,16610,16460,948
|
|
20230627,093600,157477850,16550,16480,16550,16480,20
|
|
20230627,093500,157147040,16460,16460,16550,16460,7
|
|
20230627,093400,157031520,16460,16440,16540,16440,10
|
|
20230627,093300,156866880,16440,16370,16490,16370,2058
|
|
20230627,093200,123122100,16380,16380,16380,16380,88
|
|
20230627,093100,121680660,16310,16360,16360,16310,200
|
|
20230627,093000,118410980,16360,16360,16360,16360,0
|
|
20230627,092900,118410980,16360,16380,16380,16360,151
|
|
20230627,092800,115937640,16350,16350,16350,16350,0
|
|
20230627,092700,115937640,16350,16350,16350,16350,14
|
|
20230627,092600,115708740,16350,16350,16350,16350,18
|
|
20230627,092500,115414440,16350,16340,16350,16330,421
|
|
20230627,092400,108533550,16320,16340,16340,16320,228
|
|
20230627,092300,104810030,16350,16340,16350,16340,3
|
|
20230627,092200,104760990,16350,16350,16350,16350,7
|
|
20230627,092100,104646540,16350,16350,16350,16350,1
|
|
20230627,092000,104630190,16350,16350,16350,16350,0
|
|
20230627,091900,104630190,16350,16360,16360,16340,19
|
|
20230627,091800,104319610,16390,16390,16390,16330,634
|
|
20230627,091700,93963820,16390,16380,16390,16380,400
|
|
20230627,091600,87409830,16390,16390,16390,16390,2
|
|
20230627,091500,87377050,16380,16380,16380,16380,8
|
|
20230627,091400,87246010,16390,16390,16390,16390,1
|
|
20230627,091300,87229620,16280,16290,16290,16280,10
|
|
20230627,091200,87066780,16390,16390,16390,16390,1
|
|
20230627,091100,87050390,16210,16370,16370,16210,260
|
|
20230627,091000,82816470,16400,16380,16400,16380,101
|
|
20230627,090900,81161170,16260,16250,16260,16250,983
|
|
20230627,090800,65177610,16260,16390,16390,16260,1108
|
|
20230627,090700,47115680,16400,16400,16400,16400,0
|
|
20230627,090600,47115680,16400,16400,16400,16400,1
|
|
20230627,090500,47099280,16400,16340,16400,16320,1836
|
|
20230627,090400,17130350,16330,16330,16330,16330,1
|
|
20230627,090300,17114020,16400,16400,16400,16350,574
|
|
20230627,090200,7710420,16400,16390,16400,16390,12
|
|
20230627,090100,7513640,16400,16400,16400,16390,83
|
|
20230627,090000,6152710,16390,16320,16390,16320,377
|