643 lines
33 KiB
CSV
643 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194000,256819650,11700,11700,11700,11700,305
|
|
20230627,193900,256819650,11700,11700,11700,11700,0
|
|
20230627,193800,256819650,11700,11700,11700,11700,0
|
|
20230627,193700,256819650,11700,11700,11700,11700,0
|
|
20230627,193600,256819650,11700,11700,11700,11700,0
|
|
20230627,193500,256819650,11700,11700,11700,11700,0
|
|
20230627,193400,256819650,11700,11700,11700,11700,0
|
|
20230627,193300,256819650,11700,11700,11700,11700,0
|
|
20230627,193200,256819650,11700,11700,11700,11700,0
|
|
20230627,193100,256819650,11700,11700,11700,11700,0
|
|
20230627,193000,256819650,11700,11700,11700,11700,0
|
|
20230627,192900,256819650,11700,11700,11700,11700,0
|
|
20230627,192800,256819650,11700,11700,11700,11700,0
|
|
20230627,192700,256819650,11700,11700,11700,11700,0
|
|
20230627,192600,256819650,11700,11700,11700,11700,0
|
|
20230627,192500,256819650,11700,11700,11700,11700,0
|
|
20230627,192400,256819650,11700,11700,11700,11700,0
|
|
20230627,192300,256819650,11700,11700,11700,11700,0
|
|
20230627,192200,256819650,11700,11700,11700,11700,0
|
|
20230627,192100,256819650,11700,11700,11700,11700,0
|
|
20230627,192000,256819650,11700,11700,11700,11700,0
|
|
20230627,191900,256819650,11700,11700,11700,11700,0
|
|
20230627,191800,256819650,11700,11700,11700,11700,0
|
|
20230627,191700,256819650,11700,11700,11700,11700,0
|
|
20230627,191600,256819650,11700,11700,11700,11700,0
|
|
20230627,191500,256819650,11700,11700,11700,11700,0
|
|
20230627,191400,256819650,11700,11700,11700,11700,0
|
|
20230627,191300,256819650,11700,11700,11700,11700,0
|
|
20230627,191200,256819650,11700,11700,11700,11700,0
|
|
20230627,191100,256819650,11700,11700,11700,11700,0
|
|
20230627,191000,256819650,11700,11700,11700,11700,305
|
|
20230627,190900,256819650,11700,11700,11700,11700,0
|
|
20230627,190800,256819650,11700,11700,11700,11700,0
|
|
20230627,190700,256819650,11700,11700,11700,11700,0
|
|
20230627,190600,256819650,11700,11700,11700,11700,0
|
|
20230627,190500,256819650,11700,11700,11700,11700,0
|
|
20230627,190400,256819650,11700,11700,11700,11700,0
|
|
20230627,190300,256819650,11700,11700,11700,11700,0
|
|
20230627,190200,256819650,11700,11700,11700,11700,0
|
|
20230627,190100,256819650,11700,11700,11700,11700,0
|
|
20230627,190000,256819650,11700,11700,11700,11700,0
|
|
20230627,185900,256819650,11700,11700,11700,11700,0
|
|
20230627,185800,256819650,11700,11700,11700,11700,0
|
|
20230627,185700,256819650,11700,11700,11700,11700,0
|
|
20230627,185600,256819650,11700,11700,11700,11700,0
|
|
20230627,185500,256819650,11700,11700,11700,11700,0
|
|
20230627,185400,256819650,11700,11700,11700,11700,0
|
|
20230627,185300,256819650,11700,11700,11700,11700,0
|
|
20230627,185200,256819650,11700,11700,11700,11700,0
|
|
20230627,185100,256819650,11700,11700,11700,11700,0
|
|
20230627,185000,256819650,11700,11700,11700,11700,0
|
|
20230627,184900,256819650,11700,11700,11700,11700,0
|
|
20230627,184800,256819650,11700,11700,11700,11700,0
|
|
20230627,184700,256819650,11700,11700,11700,11700,0
|
|
20230627,184600,256819650,11700,11700,11700,11700,0
|
|
20230627,184500,256819650,11700,11700,11700,11700,0
|
|
20230627,184400,256819650,11700,11700,11700,11700,0
|
|
20230627,184300,256819650,11700,11700,11700,11700,0
|
|
20230627,184200,256819650,11700,11700,11700,11700,0
|
|
20230627,184100,256819650,11700,11700,11700,11700,0
|
|
20230627,184000,256819650,11700,11700,11700,11700,305
|
|
20230627,183900,256819650,11700,11700,11700,11700,0
|
|
20230627,183800,256819650,11700,11700,11700,11700,0
|
|
20230627,183700,256819650,11700,11700,11700,11700,0
|
|
20230627,183600,256819650,11700,11700,11700,11700,0
|
|
20230627,183500,256819650,11700,11700,11700,11700,0
|
|
20230627,183400,256819650,11700,11700,11700,11700,0
|
|
20230627,183300,256819650,11700,11700,11700,11700,0
|
|
20230627,183200,256819650,11700,11700,11700,11700,0
|
|
20230627,183100,256819650,11700,11700,11700,11700,0
|
|
20230627,183000,256819650,11700,11700,11700,11700,0
|
|
20230627,182900,256819650,11700,11700,11700,11700,0
|
|
20230627,182800,256819650,11700,11700,11700,11700,0
|
|
20230627,182700,256819650,11700,11700,11700,11700,0
|
|
20230627,182600,256819650,11700,11700,11700,11700,0
|
|
20230627,182500,256819650,11700,11700,11700,11700,0
|
|
20230627,182400,256819650,11700,11700,11700,11700,0
|
|
20230627,182300,256819650,11700,11700,11700,11700,0
|
|
20230627,182200,256819650,11700,11700,11700,11700,0
|
|
20230627,182100,256819650,11700,11700,11700,11700,0
|
|
20230627,182000,256819650,11700,11700,11700,11700,0
|
|
20230627,181900,256819650,11700,11700,11700,11700,0
|
|
20230627,181800,256819650,11700,11700,11700,11700,0
|
|
20230627,181700,256819650,11700,11700,11700,11700,0
|
|
20230627,181600,256819650,11700,11700,11700,11700,0
|
|
20230627,181500,256819650,11700,11700,11700,11700,0
|
|
20230627,181400,256819650,11700,11700,11700,11700,0
|
|
20230627,181300,256819650,11700,11700,11700,11700,0
|
|
20230627,181200,256819650,11700,11700,11700,11700,0
|
|
20230627,181100,256819650,11700,11700,11700,11700,0
|
|
20230627,181000,256819650,11700,11700,11700,11700,305
|
|
20230627,180900,256819650,11700,11700,11700,11700,0
|
|
20230627,180800,256819650,11700,11700,11700,11700,0
|
|
20230627,180700,256819650,11700,11700,11700,11700,0
|
|
20230627,180600,256819650,11700,11700,11700,11700,0
|
|
20230627,180500,256819650,11700,11700,11700,11700,0
|
|
20230627,180400,256819650,11700,11700,11700,11700,0
|
|
20230627,180300,256819650,11700,11700,11700,11700,0
|
|
20230627,180200,256819650,11700,11700,11700,11700,0
|
|
20230627,180100,256819650,11700,11700,11700,11700,0
|
|
20230627,180000,256819650,11700,11700,11700,11700,0
|
|
20230627,175900,256819650,11700,11700,11700,11700,0
|
|
20230627,175800,256819650,11700,11700,11700,11700,0
|
|
20230627,175700,256819650,11700,11700,11700,11700,0
|
|
20230627,175600,256819650,11700,11700,11700,11700,0
|
|
20230627,175500,256819650,11700,11700,11700,11700,0
|
|
20230627,175400,256819650,11700,11700,11700,11700,0
|
|
20230627,175300,256819650,11700,11700,11700,11700,0
|
|
20230627,175200,256819650,11700,11700,11700,11700,0
|
|
20230627,175100,256819650,11700,11700,11700,11700,0
|
|
20230627,175000,256819650,11700,11700,11700,11700,0
|
|
20230627,174900,256819650,11700,11700,11700,11700,0
|
|
20230627,174800,256819650,11700,11700,11700,11700,0
|
|
20230627,174700,256819650,11700,11700,11700,11700,0
|
|
20230627,174600,256819650,11700,11700,11700,11700,0
|
|
20230627,174500,256819650,11700,11700,11700,11700,0
|
|
20230627,174400,256819650,11700,11700,11700,11700,0
|
|
20230627,174300,256819650,11700,11700,11700,11700,0
|
|
20230627,174200,256819650,11700,11700,11700,11700,0
|
|
20230627,174100,256819650,11700,11700,11700,11700,0
|
|
20230627,174000,256819650,11700,11700,11700,11700,305
|
|
20230627,173900,256819650,11700,11700,11700,11700,0
|
|
20230627,173800,256819650,11700,11700,11700,11700,0
|
|
20230627,173700,256819650,11700,11700,11700,11700,0
|
|
20230627,173600,256819650,11700,11700,11700,11700,0
|
|
20230627,173500,256819650,11700,11700,11700,11700,0
|
|
20230627,173400,256819650,11700,11700,11700,11700,0
|
|
20230627,173300,256819650,11700,11700,11700,11700,0
|
|
20230627,173200,256819650,11700,11700,11700,11700,0
|
|
20230627,173100,256819650,11700,11700,11700,11700,0
|
|
20230627,173000,256819650,11700,11700,11700,11700,0
|
|
20230627,172900,256819650,11700,11700,11700,11700,0
|
|
20230627,172800,256819650,11700,11700,11700,11700,0
|
|
20230627,172700,256819650,11700,11700,11700,11700,0
|
|
20230627,172600,256819650,11700,11700,11700,11700,0
|
|
20230627,172500,256819650,11700,11700,11700,11700,0
|
|
20230627,172400,256819650,11700,11700,11700,11700,0
|
|
20230627,172300,256819650,11700,11700,11700,11700,0
|
|
20230627,172200,256819650,11700,11700,11700,11700,0
|
|
20230627,172100,256819650,11700,11700,11700,11700,0
|
|
20230627,172000,256819650,11700,11700,11700,11700,0
|
|
20230627,171900,256819650,11700,11700,11700,11700,0
|
|
20230627,171800,256819650,11700,11700,11700,11700,0
|
|
20230627,171700,256819650,11700,11700,11700,11700,0
|
|
20230627,171600,256819650,11700,11700,11700,11700,0
|
|
20230627,171500,256819650,11700,11700,11700,11700,0
|
|
20230627,171400,256819650,11700,11700,11700,11700,0
|
|
20230627,171300,256819650,11700,11700,11700,11700,0
|
|
20230627,171200,256819650,11700,11700,11700,11700,0
|
|
20230627,171100,256819650,11700,11700,11700,11700,0
|
|
20230627,171000,256819650,11700,11700,11700,11700,305
|
|
20230627,170900,256819650,11700,11700,11700,11700,0
|
|
20230627,170800,256819650,11700,11700,11700,11700,0
|
|
20230627,170700,256819650,11700,11700,11700,11700,0
|
|
20230627,170600,256819650,11700,11700,11700,11700,0
|
|
20230627,170500,256819650,11700,11700,11700,11700,0
|
|
20230627,170400,256819650,11700,11700,11700,11700,0
|
|
20230627,170300,256819650,11700,11700,11700,11700,0
|
|
20230627,170200,256819650,11700,11700,11700,11700,0
|
|
20230627,170100,256819650,11700,11700,11700,11700,0
|
|
20230627,170000,256819650,11700,11700,11700,11700,0
|
|
20230627,165900,256819650,11700,11700,11700,11700,0
|
|
20230627,165800,256819650,11700,11700,11700,11700,0
|
|
20230627,165700,256819650,11700,11700,11700,11700,0
|
|
20230627,165600,256819650,11700,11700,11700,11700,0
|
|
20230627,165500,256819650,11700,11700,11700,11700,0
|
|
20230627,165400,256819650,11700,11700,11700,11700,0
|
|
20230627,165300,256819650,11700,11700,11700,11700,0
|
|
20230627,165200,256819650,11700,11700,11700,11700,0
|
|
20230627,165100,256819650,11700,11700,11700,11700,0
|
|
20230627,165000,256819650,11700,11700,11700,11700,0
|
|
20230627,164900,256819650,11700,11700,11700,11700,0
|
|
20230627,164800,256819650,11700,11700,11700,11700,0
|
|
20230627,164700,256819650,11700,11700,11700,11700,0
|
|
20230627,164600,256819650,11700,11700,11700,11700,0
|
|
20230627,164500,256819650,11700,11700,11700,11700,0
|
|
20230627,164400,256819650,11700,11700,11700,11700,0
|
|
20230627,164300,256819650,11700,11700,11700,11700,0
|
|
20230627,164200,256819650,11700,11700,11700,11700,0
|
|
20230627,164100,256819650,11700,11700,11700,11700,0
|
|
20230627,164000,256819650,11700,11700,11700,11700,305
|
|
20230627,163900,256819650,11700,11700,11700,11700,0
|
|
20230627,163800,256819650,11700,11700,11700,11700,0
|
|
20230627,163700,256819650,11700,11700,11700,11700,0
|
|
20230627,163600,256819650,11700,11700,11700,11700,0
|
|
20230627,163500,256819650,11700,11700,11700,11700,0
|
|
20230627,163400,256819650,11700,11700,11700,11700,0
|
|
20230627,163300,256819650,11700,11700,11700,11700,0
|
|
20230627,163200,256819650,11700,11700,11700,11700,0
|
|
20230627,163100,256819650,11700,11700,11700,11700,0
|
|
20230627,163000,256819650,11700,11700,11700,11700,0
|
|
20230627,162900,256819650,11700,11700,11700,11700,0
|
|
20230627,162800,256819650,11700,11700,11700,11700,0
|
|
20230627,162700,256819650,11700,11700,11700,11700,0
|
|
20230627,162600,256819650,11700,11700,11700,11700,0
|
|
20230627,162500,256819650,11700,11700,11700,11700,0
|
|
20230627,162400,256819650,11700,11700,11700,11700,0
|
|
20230627,162300,256819650,11700,11700,11700,11700,0
|
|
20230627,162200,256819650,11700,11700,11700,11700,0
|
|
20230627,162100,256819650,11700,11700,11700,11700,0
|
|
20230627,162000,256819650,11700,11700,11700,11700,0
|
|
20230627,161900,256819650,11700,11700,11700,11700,0
|
|
20230627,161800,256819650,11700,11700,11700,11700,0
|
|
20230627,161700,256819650,11700,11700,11700,11700,0
|
|
20230627,161600,256819650,11700,11700,11700,11700,0
|
|
20230627,161500,256819650,11700,11700,11700,11700,0
|
|
20230627,161400,256819650,11700,11700,11700,11700,0
|
|
20230627,161300,256819650,11700,11700,11700,11700,0
|
|
20230627,161200,256819650,11700,11700,11700,11700,0
|
|
20230627,161100,256819650,11700,11700,11700,11700,0
|
|
20230627,161000,256819650,11700,11700,11700,11700,305
|
|
20230627,160900,256819650,11700,11700,11700,11700,0
|
|
20230627,160800,256819650,11700,11700,11700,11700,0
|
|
20230627,160700,256819650,11700,11700,11700,11700,0
|
|
20230627,160600,256819650,11700,11700,11700,11700,0
|
|
20230627,160500,256819650,11700,11700,11700,11700,0
|
|
20230627,160400,256819650,11700,11700,11700,11700,0
|
|
20230627,160300,256819650,11700,11700,11700,11700,0
|
|
20230627,160200,256819650,11700,11700,11700,11700,0
|
|
20230627,160100,256819650,11700,11700,11700,11700,0
|
|
20230627,160000,256819650,11700,11700,11700,11700,0
|
|
20230627,155900,256819650,11700,11700,11700,11700,0
|
|
20230627,155800,256819650,11700,11700,11700,11700,0
|
|
20230627,155700,256819650,11700,11700,11700,11700,0
|
|
20230627,155600,256819650,11700,11700,11700,11700,0
|
|
20230627,155500,256819650,11700,11700,11700,11700,0
|
|
20230627,155400,256819650,11700,11700,11700,11700,0
|
|
20230627,155300,256819650,11700,11700,11700,11700,0
|
|
20230627,155200,256819650,11700,11700,11700,11700,0
|
|
20230627,155100,256819650,11700,11700,11700,11700,0
|
|
20230627,155000,256819650,11700,11700,11700,11700,0
|
|
20230627,154900,256819650,11700,11700,11700,11700,0
|
|
20230627,154800,256819650,11700,11700,11700,11700,0
|
|
20230627,154700,256819650,11700,11700,11700,11700,0
|
|
20230627,154600,256819650,11700,11700,11700,11700,0
|
|
20230627,154500,256819650,11700,11700,11700,11700,0
|
|
20230627,154400,256819650,11700,11700,11700,11700,0
|
|
20230627,154300,256819650,11700,11700,11700,11700,0
|
|
20230627,154200,256819650,11700,11700,11700,11700,0
|
|
20230627,154100,256819650,11700,11700,11700,11700,0
|
|
20230627,154000,256819650,11700,11700,11700,11700,305
|
|
20230627,153900,256819650,11700,11700,11700,11700,0
|
|
20230627,153800,256819650,11700,11700,11700,11700,0
|
|
20230627,153700,256819650,11700,11700,11700,11700,0
|
|
20230627,153600,256819650,11700,11700,11700,11700,0
|
|
20230627,153500,256819650,11700,11700,11700,11700,0
|
|
20230627,153400,256819650,11700,11700,11700,11700,0
|
|
20230627,153300,256819650,11700,11700,11700,11700,0
|
|
20230627,153200,256819650,11700,11700,11700,11700,0
|
|
20230627,153100,256819650,11700,11700,11700,11700,0
|
|
20230627,153000,256819650,11700,11700,11700,11700,305
|
|
20230627,152900,253251150,11180,11180,11180,11180,0
|
|
20230627,152800,253251150,11180,11180,11180,11180,0
|
|
20230627,152700,253251150,11180,11180,11180,11180,0
|
|
20230627,152600,253251150,11180,11180,11180,11180,0
|
|
20230627,152500,253251150,11180,11180,11180,11180,0
|
|
20230627,152400,253251150,11180,11180,11180,11180,0
|
|
20230627,152300,253251150,11180,11180,11180,11180,0
|
|
20230627,152200,253251150,11180,11180,11180,11180,0
|
|
20230627,152100,253251150,11180,11180,11180,11180,0
|
|
20230627,152000,253251150,11180,11180,11180,11180,0
|
|
20230627,151900,253251150,11180,11810,11810,11180,4093
|
|
20230627,151800,206106570,11890,11890,11890,11890,0
|
|
20230627,151700,206106570,11890,11890,11890,11890,0
|
|
20230627,151600,206106570,11890,11810,11890,11810,252
|
|
20230627,151500,203120550,11820,11820,11820,11820,0
|
|
20230627,151400,203120550,11820,11820,11820,11820,0
|
|
20230627,151300,203120550,11820,11820,11820,11820,0
|
|
20230627,151200,203120550,11820,11790,11820,11790,5
|
|
20230627,151100,203061510,11820,11820,11820,11820,0
|
|
20230627,151000,203061510,11820,11750,11820,11730,31
|
|
20230627,150900,202697370,11820,11820,11820,11820,30
|
|
20230627,150800,202342770,11740,11800,11820,11740,28
|
|
20230627,150700,202013670,11800,11790,11800,11790,8
|
|
20230627,150600,201919290,11730,11750,11750,11730,100
|
|
20230627,150500,200746010,11800,11800,11800,11800,0
|
|
20230627,150400,200746010,11800,11800,11800,11800,0
|
|
20230627,150300,200746010,11800,11800,11800,11800,0
|
|
20230627,150200,200746010,11800,11800,11800,11800,0
|
|
20230627,150100,200746010,11800,11800,11800,11800,0
|
|
20230627,150000,200746010,11800,11760,11800,11760,5
|
|
20230627,145900,200687120,11760,11760,11760,11760,9
|
|
20230627,145800,200581280,11760,11760,11760,11760,0
|
|
20230627,145700,200581280,11760,11760,11760,11760,761
|
|
20230627,145600,191631920,11760,11760,11770,11760,44
|
|
20230627,145500,191114470,11760,11760,11760,11760,58
|
|
20230627,145400,190432390,11780,11780,11780,11780,0
|
|
20230627,145300,190432390,11780,11780,11780,11780,0
|
|
20230627,145200,190432390,11780,11780,11780,11780,0
|
|
20230627,145100,190432390,11780,11780,11780,11780,0
|
|
20230627,145000,190432390,11780,11780,11780,11780,25
|
|
20230627,144900,190137890,11830,11830,11830,11830,0
|
|
20230627,144800,190137890,11830,11830,11830,11830,0
|
|
20230627,144700,190137890,11830,11830,11830,11830,0
|
|
20230627,144600,190137890,11830,11830,11830,11830,0
|
|
20230627,144500,190137890,11830,11830,11830,11830,0
|
|
20230627,144400,190137890,11830,11830,11830,11830,0
|
|
20230627,144300,190137890,11830,11830,11830,11830,0
|
|
20230627,144200,190137890,11830,11830,11830,11830,0
|
|
20230627,144100,190137890,11830,11830,11830,11830,0
|
|
20230627,144000,190137890,11830,11830,11830,11830,0
|
|
20230627,143900,190137890,11830,11830,11830,11830,0
|
|
20230627,143800,190137890,11830,11830,11830,11830,0
|
|
20230627,143700,190137890,11830,11830,11830,11830,0
|
|
20230627,143600,190137890,11830,11830,11830,11830,5
|
|
20230627,143500,190078740,11830,11820,11830,11820,4
|
|
20230627,143400,190031430,11840,11840,11840,11840,0
|
|
20230627,143300,190031430,11840,11750,11840,11750,3
|
|
20230627,143200,189996010,11840,11840,11840,11840,0
|
|
20230627,143100,189996010,11840,11840,11840,11840,0
|
|
20230627,143000,189996010,11840,11840,11840,11840,0
|
|
20230627,142900,189996010,11840,11840,11840,11840,0
|
|
20230627,142800,189996010,11840,11840,11840,11840,0
|
|
20230627,142700,189996010,11840,11840,11840,11840,0
|
|
20230627,142600,189996010,11840,11780,11840,11780,5
|
|
20230627,142500,189937000,11780,11780,11780,11780,12
|
|
20230627,142400,189795640,11740,11740,11740,11740,0
|
|
20230627,142300,189795640,11740,11740,11740,11740,0
|
|
20230627,142200,189795640,11740,11740,11740,11740,0
|
|
20230627,142100,189795640,11740,11740,11740,11740,0
|
|
20230627,142000,189795640,11740,11740,11740,11740,0
|
|
20230627,141900,189795640,11740,11740,11740,11740,0
|
|
20230627,141800,189795640,11740,11740,11740,11740,2
|
|
20230627,141700,189772160,11730,11730,11730,11730,0
|
|
20230627,141600,189772160,11730,11730,11730,11730,0
|
|
20230627,141500,189772160,11730,11730,11730,11730,0
|
|
20230627,141400,189772160,11730,11730,11730,11730,0
|
|
20230627,141300,189772160,11730,11730,11730,11730,0
|
|
20230627,141200,189772160,11730,11730,11730,11730,100
|
|
20230627,141100,188599160,11840,11840,11840,11840,0
|
|
20230627,141000,188599160,11840,11840,11840,11840,0
|
|
20230627,140900,188599160,11840,11840,11840,11840,0
|
|
20230627,140800,188599160,11840,11840,11840,11840,0
|
|
20230627,140700,188599160,11840,11840,11840,11840,0
|
|
20230627,140600,188599160,11840,11840,11840,11840,0
|
|
20230627,140500,188599160,11840,11840,11840,11840,0
|
|
20230627,140400,188599160,11840,11820,11840,11820,5
|
|
20230627,140300,188540010,11820,11820,11820,11820,0
|
|
20230627,140200,188540010,11820,11820,11820,11820,0
|
|
20230627,140100,188540010,11820,11820,11820,11820,0
|
|
20230627,140000,188540010,11820,11820,11820,11820,0
|
|
20230627,135900,188540010,11820,11820,11820,11820,5
|
|
20230627,135800,188480910,11820,11820,11820,11820,0
|
|
20230627,135700,188480910,11820,11820,11820,11820,0
|
|
20230627,135600,188480910,11820,11820,11820,11820,0
|
|
20230627,135500,188480910,11820,11820,11820,11820,0
|
|
20230627,135400,188480910,11820,11820,11820,11820,0
|
|
20230627,135300,188480910,11820,11710,11820,11710,33
|
|
20230627,135200,188094260,11710,11720,11720,11710,69
|
|
20230627,135100,187285840,11700,11700,11700,11700,0
|
|
20230627,135000,187285840,11700,11700,11700,11700,0
|
|
20230627,134900,187285840,11700,11780,11780,11700,61
|
|
20230627,134800,186570570,11850,11850,11850,11850,0
|
|
20230627,134700,186570570,11850,11850,11850,11850,0
|
|
20230627,134600,186570570,11850,11850,11850,11850,0
|
|
20230627,134500,186570570,11850,11850,11850,11850,0
|
|
20230627,134400,186570570,11850,11850,11850,11850,0
|
|
20230627,134300,186570570,11850,11850,11850,11850,0
|
|
20230627,134200,186570570,11850,11850,11850,11850,0
|
|
20230627,134100,186570570,11850,11820,11850,11820,100
|
|
20230627,134000,185386580,11820,11820,11820,11820,0
|
|
20230627,133900,185386580,11820,11800,11820,11800,104
|
|
20230627,133800,184157690,11700,11700,11700,11700,0
|
|
20230627,133700,184157690,11700,11700,11700,11700,0
|
|
20230627,133600,184157690,11700,11730,11730,11700,200
|
|
20230627,133500,181816640,11720,11790,11790,11720,200
|
|
20230627,133400,179469730,11850,11850,11850,11850,0
|
|
20230627,133300,179469730,11850,11850,11850,11850,0
|
|
20230627,133200,179469730,11850,11850,11850,11850,0
|
|
20230627,133100,179469730,11850,11850,11850,11850,0
|
|
20230627,133000,179469730,11850,11850,11850,11850,0
|
|
20230627,132900,179469730,11850,11850,11850,11850,0
|
|
20230627,132800,179469730,11850,11850,11850,11850,0
|
|
20230627,132700,179469730,11850,11850,11850,11850,0
|
|
20230627,132600,179469730,11850,11850,11850,11850,0
|
|
20230627,132500,179469730,11850,11850,11850,11850,0
|
|
20230627,132400,179469730,11850,11850,11850,11850,0
|
|
20230627,132300,179469730,11850,11850,11850,11850,0
|
|
20230627,132200,179469730,11850,11850,11850,11850,1
|
|
20230627,132100,179457880,11830,11800,11830,11730,97
|
|
20230627,132000,178313050,11840,11840,11840,11840,0
|
|
20230627,131900,178313050,11840,11840,11840,11840,0
|
|
20230627,131800,178313050,11840,11840,11840,11840,0
|
|
20230627,131700,178313050,11840,11840,11840,11840,0
|
|
20230627,131600,178313050,11840,11820,11860,11820,49
|
|
20230627,131500,177733450,11820,11820,11820,11820,0
|
|
20230627,131400,177733450,11820,11790,11820,11790,301
|
|
20230627,131300,174181860,11790,11790,11790,11790,43
|
|
20230627,131200,173674890,11790,11790,11790,11790,0
|
|
20230627,131100,173674890,11790,11790,11790,11790,0
|
|
20230627,131000,173674890,11790,11790,11790,11790,10
|
|
20230627,130900,173556990,11790,11790,11790,11790,0
|
|
20230627,130800,173556990,11790,11790,11790,11790,10
|
|
20230627,130700,173439090,11790,11730,11790,11730,472
|
|
20230627,130600,167897970,11720,11720,11720,11720,208
|
|
20230627,130500,165460210,11720,11720,11720,11720,0
|
|
20230627,130400,165460210,11720,11720,11720,11720,0
|
|
20230627,130300,165460210,11720,11710,11720,11710,34
|
|
20230627,130200,165061980,11710,11700,11710,11700,374
|
|
20230627,130100,160683080,11700,11690,11700,11690,274
|
|
20230627,130000,157479470,11690,11690,11690,11690,0
|
|
20230627,125900,157479470,11690,11690,11690,11690,0
|
|
20230627,125800,157479470,11690,11690,11690,11690,50
|
|
20230627,125700,156894970,11690,11690,11690,11690,0
|
|
20230627,125600,156894970,11690,11680,11690,11680,209
|
|
20230627,125500,154453130,11660,11660,11660,11660,93
|
|
20230627,125400,153368750,11650,11650,11650,11650,63
|
|
20230627,125300,152634800,11650,11660,11660,11650,37
|
|
20230627,125200,152203600,11680,11680,11680,11680,0
|
|
20230627,125100,152203600,11680,11680,11680,11680,3
|
|
20230627,125000,152168560,11680,11680,11680,11680,0
|
|
20230627,124900,152168560,11680,11680,11680,11680,4
|
|
20230627,124800,152121840,11680,11680,11680,11680,0
|
|
20230627,124700,152121840,11680,11680,11680,11680,0
|
|
20230627,124600,152121840,11680,11680,11680,11680,60
|
|
20230627,124500,151421040,11680,11680,11680,11680,1
|
|
20230627,124400,151409360,11670,11670,11670,11670,0
|
|
20230627,124300,151409360,11670,11670,11670,11670,40
|
|
20230627,124200,150942560,11670,11670,11670,11670,0
|
|
20230627,124100,150942560,11670,11670,11670,11670,0
|
|
20230627,124000,150942560,11670,11670,11670,11670,50
|
|
20230627,123900,150359060,11680,11670,11680,11670,170
|
|
20230627,123800,148375000,11680,11680,11680,11680,0
|
|
20230627,123700,148375000,11680,11670,11680,11670,220
|
|
20230627,123600,145807500,11680,11680,11680,11680,0
|
|
20230627,123500,145807500,11680,11680,11680,11680,0
|
|
20230627,123400,145807500,11680,11680,11680,11680,0
|
|
20230627,123300,145807500,11680,11680,11680,11680,0
|
|
20230627,123200,145807500,11680,11680,11680,11680,0
|
|
20230627,123100,145807500,11680,11680,11680,11680,0
|
|
20230627,123000,145807500,11680,11680,11680,11680,0
|
|
20230627,122900,145807500,11680,11680,11680,11680,0
|
|
20230627,122800,145807500,11680,11680,11680,11680,0
|
|
20230627,122700,145807500,11680,11680,11680,11680,0
|
|
20230627,122600,145807500,11680,11680,11680,11680,0
|
|
20230627,122500,145807500,11680,11680,11680,11680,0
|
|
20230627,122400,145807500,11680,11680,11680,11680,4
|
|
20230627,122300,145760780,11680,11680,11680,11680,0
|
|
20230627,122200,145760780,11680,11680,11680,11680,0
|
|
20230627,122100,145760780,11680,11680,11680,11680,0
|
|
20230627,122000,145760780,11680,11680,11680,11680,0
|
|
20230627,121900,145760780,11680,11680,11680,11680,0
|
|
20230627,121800,145760780,11680,11680,11680,11680,0
|
|
20230627,121700,145760780,11680,11630,11680,11630,193
|
|
20230627,121600,143507640,11680,11680,11680,11680,0
|
|
20230627,121500,143507640,11680,11680,11680,11680,0
|
|
20230627,121400,143507640,11680,11680,11680,11680,0
|
|
20230627,121300,143507640,11680,11680,11680,11680,0
|
|
20230627,121200,143507640,11680,11680,11680,11680,0
|
|
20230627,121100,143507640,11680,11680,11680,11680,0
|
|
20230627,121000,143507640,11680,11680,11680,11680,0
|
|
20230627,120900,143507640,11680,11680,11680,11680,0
|
|
20230627,120800,143507640,11680,11680,11680,11680,0
|
|
20230627,120700,143507640,11680,11680,11680,11680,0
|
|
20230627,120600,143507640,11680,11680,11680,11680,0
|
|
20230627,120500,143507640,11680,11680,11680,11680,0
|
|
20230627,120400,143507640,11680,11680,11680,11680,0
|
|
20230627,120300,143507640,11680,11680,11680,11680,0
|
|
20230627,120200,143507640,11680,11660,11680,11630,301
|
|
20230627,120100,140006350,11680,11680,11680,11680,0
|
|
20230627,120000,140006350,11680,11680,11680,11680,0
|
|
20230627,115900,140006350,11680,11680,11680,11680,0
|
|
20230627,115800,140006350,11680,11680,11680,11680,0
|
|
20230627,115700,140006350,11680,11680,11680,11680,0
|
|
20230627,115600,140006350,11680,11680,11680,11680,89
|
|
20230627,115500,138966830,11680,11670,11680,11670,372
|
|
20230627,115400,134624570,11680,11680,11680,11680,1
|
|
20230627,115300,134612890,11620,11620,11620,11620,100
|
|
20230627,115200,133450890,11680,11680,11680,11680,0
|
|
20230627,115100,133450890,11680,11680,11680,11680,0
|
|
20230627,115000,133450890,11680,11680,11680,11680,0
|
|
20230627,114900,133450890,11680,11680,11680,11680,0
|
|
20230627,114800,133450890,11680,11680,11680,11680,2
|
|
20230627,114700,133427530,11680,11680,11680,11680,0
|
|
20230627,114600,133427530,11680,11680,11680,11680,40
|
|
20230627,114500,132960330,11680,11680,11680,11680,0
|
|
20230627,114400,132960330,11680,11680,11680,11680,1
|
|
20230627,114300,132948650,11670,11670,11670,11670,245
|
|
20230627,114200,130089500,11680,11600,11680,11600,401
|
|
20230627,114100,125437820,11680,11680,11680,11680,0
|
|
20230627,114000,125437820,11680,11680,11680,11680,0
|
|
20230627,113900,125437820,11680,11680,11680,11680,0
|
|
20230627,113800,125437820,11680,11680,11680,11680,0
|
|
20230627,113700,125437820,11680,11680,11680,11680,10
|
|
20230627,113600,125321020,11640,11640,11640,11640,0
|
|
20230627,113500,125321020,11640,11620,11640,11620,219
|
|
20230627,113400,122776060,11600,11600,11600,11600,0
|
|
20230627,113300,122776060,11600,11600,11600,11600,0
|
|
20230627,113200,122776060,11600,11600,11600,11600,500
|
|
20230627,113100,116976060,11610,11610,11610,11610,0
|
|
20230627,113000,116976060,11610,11610,11610,11610,0
|
|
20230627,112900,116976060,11610,11610,11610,11610,0
|
|
20230627,112800,116976060,11610,11610,11610,11610,0
|
|
20230627,112700,116976060,11610,11610,11610,11610,0
|
|
20230627,112600,116976060,11610,11610,11610,11610,0
|
|
20230627,112500,116976060,11610,11610,11610,11610,2
|
|
20230627,112400,116952840,11690,11680,11690,11680,281
|
|
20230627,112300,113670750,11690,11690,11690,11690,0
|
|
20230627,112200,113670750,11690,11690,11690,11690,0
|
|
20230627,112100,113670750,11690,11690,11690,11690,1
|
|
20230627,112000,113659060,11600,11600,11600,11600,0
|
|
20230627,111900,113659060,11600,11600,11600,11600,130
|
|
20230627,111800,112151060,11600,11600,11600,11600,110
|
|
20230627,111700,110875060,11690,11690,11690,11690,0
|
|
20230627,111600,110875060,11690,11690,11690,11690,0
|
|
20230627,111500,110875060,11690,11690,11690,11690,0
|
|
20230627,111400,110875060,11690,11690,11690,11690,0
|
|
20230627,111300,110875060,11690,11690,11690,11690,86
|
|
20230627,111200,109869720,11690,11690,11690,11690,171
|
|
20230627,111100,107870730,11670,11670,11670,11670,38
|
|
20230627,111000,107427270,11670,11670,11670,11670,62
|
|
20230627,110900,106703730,11670,11670,11670,11670,0
|
|
20230627,110800,106703730,11670,11670,11670,11670,0
|
|
20230627,110700,106703730,11670,11670,11670,11670,0
|
|
20230627,110600,106703730,11670,11660,11670,11660,95
|
|
20230627,110500,105595590,11660,11620,11660,11620,5
|
|
20230627,110400,105537390,11660,11630,11660,11630,10
|
|
20230627,110300,105420850,11630,11610,11630,11610,158
|
|
20230627,110200,103583920,11610,11610,11610,11610,30
|
|
20230627,110100,103235620,11600,11600,11600,11600,1
|
|
20230627,110000,103224020,11630,11630,11630,11610,9
|
|
20230627,105900,103119370,11610,11610,11620,11610,40
|
|
20230627,105800,102654670,11620,11610,11620,11610,5
|
|
20230627,105700,102596580,11600,11600,11600,11600,1
|
|
20230627,105600,102584980,11600,11600,11600,11600,0
|
|
20230627,105500,102584980,11600,11630,11630,11600,2
|
|
20230627,105400,102561750,11630,11600,11630,11520,365
|
|
20230627,105300,98339790,11600,11600,11600,11600,6
|
|
20230627,105200,98270190,11620,11600,11620,11600,57
|
|
20230627,105100,97608010,11560,11560,11560,11560,0
|
|
20230627,105000,97608010,11560,11560,11560,11560,0
|
|
20230627,104900,97608010,11560,11630,11630,11560,1498
|
|
20230627,104800,80263820,11610,11650,11650,11610,1350
|
|
20230627,104700,64583120,11700,11700,11700,11700,0
|
|
20230627,104600,64583120,11700,11650,11710,11650,53
|
|
20230627,104500,63963160,11750,11750,11750,11750,0
|
|
20230627,104400,63963160,11750,11750,11750,11750,0
|
|
20230627,104300,63963160,11750,11750,11750,11750,0
|
|
20230627,104200,63963160,11750,11750,11750,11750,0
|
|
20230627,104100,63963160,11750,11750,11750,11750,0
|
|
20230627,104000,63963160,11750,11750,11750,11750,1
|
|
20230627,103900,63951410,11660,11670,11670,11650,502
|
|
20230627,103800,58099380,11750,11750,11750,11750,1
|
|
20230627,103700,58087630,11740,11730,11740,11730,2
|
|
20230627,103600,58064160,11680,11700,11700,11680,2
|
|
20230627,103500,58040780,11680,11680,11680,11680,0
|
|
20230627,103400,58040780,11680,11700,11700,11680,440
|
|
20230627,103300,52901540,11700,11700,11700,11700,156
|
|
20230627,103200,51076340,11770,11710,11770,11710,23
|
|
20230627,103100,50806950,11800,11800,11800,11800,0
|
|
20230627,103000,50806950,11800,11800,11800,11800,0
|
|
20230627,102900,50806950,11800,11800,11800,11800,0
|
|
20230627,102800,50806950,11800,11800,11800,11800,0
|
|
20230627,102700,50806950,11800,11760,11800,11760,34
|
|
20230627,102600,50406550,11800,11800,11800,11800,0
|
|
20230627,102500,50406550,11800,11800,11800,11800,1
|
|
20230627,102400,50394750,11790,11790,11790,11790,30
|
|
20230627,102300,50041050,11820,11820,11820,11820,0
|
|
20230627,102200,50041050,11820,11820,11820,11820,0
|
|
20230627,102100,50041050,11820,11820,11820,11820,0
|
|
20230627,102000,50041050,11820,11820,11820,11820,0
|
|
20230627,101900,50041050,11820,11820,11820,11820,0
|
|
20230627,101800,50041050,11820,11820,11820,11820,0
|
|
20230627,101700,50041050,11820,11820,11820,11820,1
|
|
20230627,101600,50029230,11810,11810,11810,11810,0
|
|
20230627,101500,50029230,11810,11780,11810,11780,20
|
|
20230627,101400,49793220,11780,11770,11780,11770,30
|
|
20230627,101300,49440090,11770,11710,11770,11710,6
|
|
20230627,101200,49369770,11800,11800,11800,11800,0
|
|
20230627,101100,49369770,11800,11800,11800,11800,0
|
|
20230627,101000,49369770,11800,11800,11800,11800,0
|
|
20230627,100900,49369770,11800,11800,11800,11800,0
|
|
20230627,100800,49369770,11800,11800,11800,11800,0
|
|
20230627,100700,49369770,11800,11800,11800,11800,0
|
|
20230627,100600,49369770,11800,11800,11800,11800,0
|
|
20230627,100500,49369770,11800,11790,11800,11790,10
|
|
20230627,100400,49251780,11820,11820,11820,11820,0
|
|
20230627,100300,49251780,11820,11820,11820,11820,0
|
|
20230627,100200,49251780,11820,11820,11820,11820,0
|
|
20230627,100100,49251780,11820,11820,11820,11820,0
|
|
20230627,100000,49251780,11820,11820,11820,11820,0
|
|
20230627,095900,49251780,11820,11820,11820,11820,0
|
|
20230627,095800,49251780,11820,11800,11820,11800,30
|
|
20230627,095700,48897650,11800,11750,11800,11750,150
|
|
20230627,095600,47134660,11750,11750,11750,11750,1
|
|
20230627,095500,47122910,11690,11690,11690,11690,5
|
|
20230627,095400,47064460,11690,11750,11750,11690,114
|
|
20230627,095300,45725800,11750,11750,11750,11750,0
|
|
20230627,095200,45725800,11750,11750,11750,11750,150
|
|
20230627,095100,43963300,11750,11740,11750,11740,150
|
|
20230627,095000,42201800,11750,11740,11750,11740,250
|
|
20230627,094900,39265330,11740,11740,11740,11740,2
|
|
20230627,094800,39241850,11750,11750,11750,11750,0
|
|
20230627,094700,39241850,11750,11750,11750,11750,0
|
|
20230627,094600,39241850,11750,11740,11750,11740,150
|
|
20230627,094500,37479530,11750,11710,11750,11710,500
|
|
20230627,094400,31607570,11720,11720,11720,11720,0
|
|
20230627,094300,31607570,11720,11720,11720,11720,0
|
|
20230627,094200,31607570,11720,11720,11720,11720,1
|
|
20230627,094100,31595850,11730,11730,11730,11730,1
|
|
20230627,094000,31584120,11650,11690,11690,11650,600
|
|
20230627,093900,24590170,11700,11700,11700,11690,29
|
|
20230627,093800,24250890,11690,11750,11750,11690,392
|
|
20230627,093700,19663450,11720,11750,11750,11720,3
|
|
20230627,093600,19628230,11750,11750,11750,11750,0
|
|
20230627,093500,19628230,11750,11750,11750,11750,1
|
|
20230627,093400,19616480,11760,11760,11760,11760,0
|
|
20230627,093300,19616480,11760,11760,11760,11760,1
|
|
20230627,093200,19604720,11710,11710,11710,11710,0
|
|
20230627,093100,19604720,11710,11710,11710,11710,0
|
|
20230627,093000,19604720,11710,11750,11750,11710,13
|
|
20230627,092900,19452430,11730,11740,11740,11730,2
|
|
20230627,092800,19428960,11720,11760,11760,11720,300
|
|
20230627,092700,15909530,11810,11810,11810,11810,0
|
|
20230627,092600,15909530,11810,11810,11810,11810,5
|
|
20230627,092500,15850480,11810,11810,11810,11810,3
|
|
20230627,092400,15815050,11890,11760,11890,11750,59
|
|
20230627,092300,15115020,11770,11760,11770,11760,6
|
|
20230627,092200,15044450,11760,11780,11780,11760,53
|
|
20230627,092100,14420700,11790,11800,11800,11790,35
|
|
20230627,092000,14007940,11800,11810,11830,11800,20
|
|
20230627,091900,13771660,11900,11790,11900,11780,136
|
|
20230627,091800,12160480,11790,11820,11820,11790,65
|
|
20230627,091700,11393780,11920,11880,11920,11880,50
|
|
20230627,091600,10799210,11890,11880,11890,11880,10
|
|
20230627,091500,10680400,11810,11850,11880,11810,49
|
|
20230627,091400,10100510,11830,11830,11830,11830,50
|
|
20230627,091300,9509010,11820,11820,11820,11820,0
|
|
20230627,091200,9509010,11820,11810,11820,11810,103
|
|
20230627,091100,8292480,11810,11810,11810,11810,242
|
|
20230627,091000,5434460,11820,11820,11820,11820,0
|
|
20230627,090900,5434460,11820,11780,11820,11780,8
|
|
20230627,090800,5340170,11750,11750,11750,11750,0
|
|
20230627,090700,5340170,11750,11750,11750,11750,28
|
|
20230627,090600,5011170,11750,11750,11750,11750,1
|
|
20230627,090500,4999420,11840,11840,11840,11840,0
|
|
20230627,090400,4999420,11840,11830,11840,11830,65
|
|
20230627,090300,4230150,11830,11830,11830,11830,0
|
|
20230627,090200,4230150,11830,11830,11830,11830,20
|
|
20230627,090100,3993550,11860,11860,11860,11860,0
|
|
20230627,090000,3993550,11860,11770,11860,11770,101
|