645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194200,151747620,12650,12650,12650,12650,230
|
|
20230627,194100,151747620,12650,12650,12650,12650,0
|
|
20230627,194000,151747620,12650,12650,12650,12650,0
|
|
20230627,193900,151747620,12650,12650,12650,12650,0
|
|
20230627,193800,151747620,12650,12650,12650,12650,0
|
|
20230627,193700,151747620,12650,12650,12650,12650,0
|
|
20230627,193600,151747620,12650,12650,12650,12650,0
|
|
20230627,193500,151747620,12650,12650,12650,12650,0
|
|
20230627,193400,151747620,12650,12650,12650,12650,0
|
|
20230627,193300,151747620,12650,12650,12650,12650,0
|
|
20230627,193200,151747620,12650,12650,12650,12650,0
|
|
20230627,193100,151747620,12650,12650,12650,12650,0
|
|
20230627,193000,151747620,12650,12650,12650,12650,0
|
|
20230627,192900,151747620,12650,12650,12650,12650,0
|
|
20230627,192800,151747620,12650,12650,12650,12650,0
|
|
20230627,192700,151747620,12650,12650,12650,12650,0
|
|
20230627,192600,151747620,12650,12650,12650,12650,0
|
|
20230627,192500,151747620,12650,12650,12650,12650,0
|
|
20230627,192400,151747620,12650,12650,12650,12650,0
|
|
20230627,192300,151747620,12650,12650,12650,12650,0
|
|
20230627,192200,151747620,12650,12650,12650,12650,0
|
|
20230627,192100,151747620,12650,12650,12650,12650,0
|
|
20230627,192000,151747620,12650,12650,12650,12650,0
|
|
20230627,191900,151747620,12650,12650,12650,12650,0
|
|
20230627,191800,151747620,12650,12650,12650,12650,0
|
|
20230627,191700,151747620,12650,12650,12650,12650,0
|
|
20230627,191600,151747620,12650,12650,12650,12650,0
|
|
20230627,191500,151747620,12650,12650,12650,12650,0
|
|
20230627,191400,151747620,12650,12650,12650,12650,0
|
|
20230627,191300,151747620,12650,12650,12650,12650,0
|
|
20230627,191200,151747620,12650,12650,12650,12650,230
|
|
20230627,191100,151747620,12650,12650,12650,12650,0
|
|
20230627,191000,151747620,12650,12650,12650,12650,0
|
|
20230627,190900,151747620,12650,12650,12650,12650,0
|
|
20230627,190800,151747620,12650,12650,12650,12650,0
|
|
20230627,190700,151747620,12650,12650,12650,12650,0
|
|
20230627,190600,151747620,12650,12650,12650,12650,0
|
|
20230627,190500,151747620,12650,12650,12650,12650,0
|
|
20230627,190400,151747620,12650,12650,12650,12650,0
|
|
20230627,190300,151747620,12650,12650,12650,12650,0
|
|
20230627,190200,151747620,12650,12650,12650,12650,0
|
|
20230627,190100,151747620,12650,12650,12650,12650,0
|
|
20230627,190000,151747620,12650,12650,12650,12650,0
|
|
20230627,185900,151747620,12650,12650,12650,12650,0
|
|
20230627,185800,151747620,12650,12650,12650,12650,0
|
|
20230627,185700,151747620,12650,12650,12650,12650,0
|
|
20230627,185600,151747620,12650,12650,12650,12650,0
|
|
20230627,185500,151747620,12650,12650,12650,12650,0
|
|
20230627,185400,151747620,12650,12650,12650,12650,0
|
|
20230627,185300,151747620,12650,12650,12650,12650,0
|
|
20230627,185200,151747620,12650,12650,12650,12650,0
|
|
20230627,185100,151747620,12650,12650,12650,12650,0
|
|
20230627,185000,151747620,12650,12650,12650,12650,0
|
|
20230627,184900,151747620,12650,12650,12650,12650,0
|
|
20230627,184800,151747620,12650,12650,12650,12650,0
|
|
20230627,184700,151747620,12650,12650,12650,12650,0
|
|
20230627,184600,151747620,12650,12650,12650,12650,0
|
|
20230627,184500,151747620,12650,12650,12650,12650,0
|
|
20230627,184400,151747620,12650,12650,12650,12650,0
|
|
20230627,184300,151747620,12650,12650,12650,12650,0
|
|
20230627,184200,151747620,12650,12650,12650,12650,230
|
|
20230627,184100,151747620,12650,12650,12650,12650,0
|
|
20230627,184000,151747620,12650,12650,12650,12650,0
|
|
20230627,183900,151747620,12650,12650,12650,12650,0
|
|
20230627,183800,151747620,12650,12650,12650,12650,0
|
|
20230627,183700,151747620,12650,12650,12650,12650,0
|
|
20230627,183600,151747620,12650,12650,12650,12650,0
|
|
20230627,183500,151747620,12650,12650,12650,12650,0
|
|
20230627,183400,151747620,12650,12650,12650,12650,0
|
|
20230627,183300,151747620,12650,12650,12650,12650,0
|
|
20230627,183200,151747620,12650,12650,12650,12650,0
|
|
20230627,183100,151747620,12650,12650,12650,12650,0
|
|
20230627,183000,151747620,12650,12650,12650,12650,0
|
|
20230627,182900,151747620,12650,12650,12650,12650,0
|
|
20230627,182800,151747620,12650,12650,12650,12650,0
|
|
20230627,182700,151747620,12650,12650,12650,12650,0
|
|
20230627,182600,151747620,12650,12650,12650,12650,0
|
|
20230627,182500,151747620,12650,12650,12650,12650,0
|
|
20230627,182400,151747620,12650,12650,12650,12650,0
|
|
20230627,182300,151747620,12650,12650,12650,12650,0
|
|
20230627,182200,151747620,12650,12650,12650,12650,0
|
|
20230627,182100,151747620,12650,12650,12650,12650,0
|
|
20230627,182000,151747620,12650,12650,12650,12650,0
|
|
20230627,181900,151747620,12650,12650,12650,12650,0
|
|
20230627,181800,151747620,12650,12650,12650,12650,0
|
|
20230627,181700,151747620,12650,12650,12650,12650,0
|
|
20230627,181600,151747620,12650,12650,12650,12650,0
|
|
20230627,181500,151747620,12650,12650,12650,12650,0
|
|
20230627,181400,151747620,12650,12650,12650,12650,0
|
|
20230627,181300,151747620,12650,12650,12650,12650,0
|
|
20230627,181200,151747620,12650,12650,12650,12650,230
|
|
20230627,181100,151747620,12650,12650,12650,12650,0
|
|
20230627,181000,151747620,12650,12650,12650,12650,0
|
|
20230627,180900,151747620,12650,12650,12650,12650,0
|
|
20230627,180800,151747620,12650,12650,12650,12650,0
|
|
20230627,180700,151747620,12650,12650,12650,12650,0
|
|
20230627,180600,151747620,12650,12650,12650,12650,0
|
|
20230627,180500,151747620,12650,12650,12650,12650,0
|
|
20230627,180400,151747620,12650,12650,12650,12650,0
|
|
20230627,180300,151747620,12650,12650,12650,12650,0
|
|
20230627,180200,151747620,12650,12650,12650,12650,0
|
|
20230627,180100,151747620,12650,12650,12650,12650,0
|
|
20230627,180000,151747620,12650,12650,12650,12650,0
|
|
20230627,175900,151747620,12650,12650,12650,12650,0
|
|
20230627,175800,151747620,12650,12650,12650,12650,0
|
|
20230627,175700,151747620,12650,12650,12650,12650,0
|
|
20230627,175600,151747620,12650,12650,12650,12650,0
|
|
20230627,175500,151747620,12650,12650,12650,12650,0
|
|
20230627,175400,151747620,12650,12650,12650,12650,0
|
|
20230627,175300,151747620,12650,12650,12650,12650,0
|
|
20230627,175200,151747620,12650,12650,12650,12650,0
|
|
20230627,175100,151747620,12650,12650,12650,12650,0
|
|
20230627,175000,151747620,12650,12650,12650,12650,0
|
|
20230627,174900,151747620,12650,12650,12650,12650,0
|
|
20230627,174800,151747620,12650,12650,12650,12650,0
|
|
20230627,174700,151747620,12650,12650,12650,12650,0
|
|
20230627,174600,151747620,12650,12650,12650,12650,0
|
|
20230627,174500,151747620,12650,12650,12650,12650,0
|
|
20230627,174400,151747620,12650,12650,12650,12650,0
|
|
20230627,174300,151747620,12650,12650,12650,12650,0
|
|
20230627,174200,151747620,12650,12650,12650,12650,230
|
|
20230627,174100,151747620,12650,12650,12650,12650,0
|
|
20230627,174000,151747620,12650,12650,12650,12650,0
|
|
20230627,173900,151747620,12650,12650,12650,12650,0
|
|
20230627,173800,151747620,12650,12650,12650,12650,0
|
|
20230627,173700,151747620,12650,12650,12650,12650,0
|
|
20230627,173600,151747620,12650,12650,12650,12650,0
|
|
20230627,173500,151747620,12650,12650,12650,12650,0
|
|
20230627,173400,151747620,12650,12650,12650,12650,0
|
|
20230627,173300,151747620,12650,12650,12650,12650,0
|
|
20230627,173200,151747620,12650,12650,12650,12650,0
|
|
20230627,173100,151747620,12650,12650,12650,12650,0
|
|
20230627,173000,151747620,12650,12650,12650,12650,0
|
|
20230627,172900,151747620,12650,12650,12650,12650,0
|
|
20230627,172800,151747620,12650,12650,12650,12650,0
|
|
20230627,172700,151747620,12650,12650,12650,12650,0
|
|
20230627,172600,151747620,12650,12650,12650,12650,0
|
|
20230627,172500,151747620,12650,12650,12650,12650,0
|
|
20230627,172400,151747620,12650,12650,12650,12650,0
|
|
20230627,172300,151747620,12650,12650,12650,12650,0
|
|
20230627,172200,151747620,12650,12650,12650,12650,0
|
|
20230627,172100,151747620,12650,12650,12650,12650,0
|
|
20230627,172000,151747620,12650,12650,12650,12650,0
|
|
20230627,171900,151747620,12650,12650,12650,12650,0
|
|
20230627,171800,151747620,12650,12650,12650,12650,0
|
|
20230627,171700,151747620,12650,12650,12650,12650,0
|
|
20230627,171600,151747620,12650,12650,12650,12650,0
|
|
20230627,171500,151747620,12650,12650,12650,12650,0
|
|
20230627,171400,151747620,12650,12650,12650,12650,0
|
|
20230627,171300,151747620,12650,12650,12650,12650,0
|
|
20230627,171200,151747620,12650,12650,12650,12650,230
|
|
20230627,171100,151747620,12650,12650,12650,12650,0
|
|
20230627,171000,151747620,12650,12650,12650,12650,0
|
|
20230627,170900,151747620,12650,12650,12650,12650,0
|
|
20230627,170800,151747620,12650,12650,12650,12650,0
|
|
20230627,170700,151747620,12650,12650,12650,12650,0
|
|
20230627,170600,151747620,12650,12650,12650,12650,0
|
|
20230627,170500,151747620,12650,12650,12650,12650,0
|
|
20230627,170400,151747620,12650,12650,12650,12650,0
|
|
20230627,170300,151747620,12650,12650,12650,12650,0
|
|
20230627,170200,151747620,12650,12650,12650,12650,0
|
|
20230627,170100,151747620,12650,12650,12650,12650,0
|
|
20230627,170000,151747620,12650,12650,12650,12650,0
|
|
20230627,165900,151747620,12650,12650,12650,12650,0
|
|
20230627,165800,151747620,12650,12650,12650,12650,0
|
|
20230627,165700,151747620,12650,12650,12650,12650,0
|
|
20230627,165600,151747620,12650,12650,12650,12650,0
|
|
20230627,165500,151747620,12650,12650,12650,12650,0
|
|
20230627,165400,151747620,12650,12650,12650,12650,0
|
|
20230627,165300,151747620,12650,12650,12650,12650,0
|
|
20230627,165200,151747620,12650,12650,12650,12650,0
|
|
20230627,165100,151747620,12650,12650,12650,12650,0
|
|
20230627,165000,151747620,12650,12650,12650,12650,0
|
|
20230627,164900,151747620,12650,12650,12650,12650,0
|
|
20230627,164800,151747620,12650,12650,12650,12650,0
|
|
20230627,164700,151747620,12650,12650,12650,12650,0
|
|
20230627,164600,151747620,12650,12650,12650,12650,0
|
|
20230627,164500,151747620,12650,12650,12650,12650,0
|
|
20230627,164400,151747620,12650,12650,12650,12650,0
|
|
20230627,164300,151747620,12650,12650,12650,12650,0
|
|
20230627,164200,151747620,12650,12650,12650,12650,230
|
|
20230627,164100,151747620,12650,12650,12650,12650,0
|
|
20230627,164000,151747620,12650,12650,12650,12650,0
|
|
20230627,163900,151747620,12650,12650,12650,12650,0
|
|
20230627,163800,151747620,12650,12650,12650,12650,0
|
|
20230627,163700,151747620,12650,12650,12650,12650,0
|
|
20230627,163600,151747620,12650,12650,12650,12650,0
|
|
20230627,163500,151747620,12650,12650,12650,12650,0
|
|
20230627,163400,151747620,12650,12650,12650,12650,0
|
|
20230627,163300,151747620,12650,12650,12650,12650,0
|
|
20230627,163200,151747620,12650,12650,12650,12650,0
|
|
20230627,163100,151747620,12650,12650,12650,12650,0
|
|
20230627,163000,151747620,12650,12650,12650,12650,0
|
|
20230627,162900,151747620,12650,12650,12650,12650,0
|
|
20230627,162800,151747620,12650,12650,12650,12650,0
|
|
20230627,162700,151747620,12650,12650,12650,12650,0
|
|
20230627,162600,151747620,12650,12650,12650,12650,0
|
|
20230627,162500,151747620,12650,12650,12650,12650,0
|
|
20230627,162400,151747620,12650,12650,12650,12650,0
|
|
20230627,162300,151747620,12650,12650,12650,12650,0
|
|
20230627,162200,151747620,12650,12650,12650,12650,0
|
|
20230627,162100,151747620,12650,12650,12650,12650,0
|
|
20230627,162000,151747620,12650,12650,12650,12650,0
|
|
20230627,161900,151747620,12650,12650,12650,12650,0
|
|
20230627,161800,151747620,12650,12650,12650,12650,0
|
|
20230627,161700,151747620,12650,12650,12650,12650,0
|
|
20230627,161600,151747620,12650,12650,12650,12650,0
|
|
20230627,161500,151747620,12650,12650,12650,12650,0
|
|
20230627,161400,151747620,12650,12650,12650,12650,0
|
|
20230627,161300,151747620,12650,12650,12650,12650,0
|
|
20230627,161200,151747620,12650,12650,12650,12650,230
|
|
20230627,161100,151747620,12650,12650,12650,12650,0
|
|
20230627,161000,151747620,12650,12650,12650,12650,0
|
|
20230627,160900,151747620,12650,12650,12650,12650,0
|
|
20230627,160800,151747620,12650,12650,12650,12650,0
|
|
20230627,160700,151747620,12650,12650,12650,12650,0
|
|
20230627,160600,151747620,12650,12650,12650,12650,0
|
|
20230627,160500,151747620,12650,12650,12650,12650,0
|
|
20230627,160400,151747620,12650,12650,12650,12650,0
|
|
20230627,160300,151747620,12650,12650,12650,12650,0
|
|
20230627,160200,151747620,12650,12650,12650,12650,0
|
|
20230627,160100,151747620,12650,12650,12650,12650,0
|
|
20230627,160000,151747620,12650,12650,12650,12650,0
|
|
20230627,155900,151747620,12650,12650,12650,12650,0
|
|
20230627,155800,151747620,12650,12650,12650,12650,0
|
|
20230627,155700,151747620,12650,12650,12650,12650,0
|
|
20230627,155600,151747620,12650,12650,12650,12650,0
|
|
20230627,155500,151747620,12650,12650,12650,12650,0
|
|
20230627,155400,151747620,12650,12650,12650,12650,0
|
|
20230627,155300,151747620,12650,12650,12650,12650,0
|
|
20230627,155200,151747620,12650,12650,12650,12650,0
|
|
20230627,155100,151747620,12650,12650,12650,12650,0
|
|
20230627,155000,151747620,12650,12650,12650,12650,0
|
|
20230627,154900,151747620,12650,12650,12650,12650,0
|
|
20230627,154800,151747620,12650,12650,12650,12650,0
|
|
20230627,154700,151747620,12650,12650,12650,12650,0
|
|
20230627,154600,151747620,12650,12650,12650,12650,0
|
|
20230627,154500,151747620,12650,12650,12650,12650,0
|
|
20230627,154400,151747620,12650,12650,12650,12650,0
|
|
20230627,154300,151747620,12650,12650,12650,12650,0
|
|
20230627,154200,151747620,12650,12650,12650,12650,230
|
|
20230627,154100,151747620,12650,12650,12650,12650,0
|
|
20230627,154000,151747620,12650,12650,12650,12650,0
|
|
20230627,153900,151747620,12650,12650,12650,12650,0
|
|
20230627,153800,151747620,12650,12650,12650,12650,0
|
|
20230627,153700,151747620,12650,12650,12650,12650,0
|
|
20230627,153600,151747620,12650,12650,12650,12650,0
|
|
20230627,153500,151747620,12650,12650,12650,12650,0
|
|
20230627,153400,151747620,12650,12650,12650,12650,0
|
|
20230627,153300,151747620,12650,12650,12650,12650,0
|
|
20230627,153200,151747620,12650,12650,12650,12650,0
|
|
20230627,153100,151747620,12650,12650,12650,12650,0
|
|
20230627,153000,151747620,12650,12650,12650,12650,230
|
|
20230627,152900,148838120,12560,12560,12560,12560,0
|
|
20230627,152800,148838120,12560,12560,12560,12560,0
|
|
20230627,152700,148838120,12560,12560,12560,12560,0
|
|
20230627,152600,148838120,12560,12560,12560,12560,0
|
|
20230627,152500,148838120,12560,12560,12560,12560,0
|
|
20230627,152400,148838120,12560,12560,12560,12560,0
|
|
20230627,152300,148838120,12560,12560,12560,12560,0
|
|
20230627,152200,148838120,12560,12560,12560,12560,0
|
|
20230627,152100,148838120,12560,12560,12560,12560,0
|
|
20230627,152000,148838120,12560,12560,12560,12560,0
|
|
20230627,151900,148838120,12560,12600,12600,12560,373
|
|
20230627,151800,144146550,12600,12600,12600,12600,0
|
|
20230627,151700,144146550,12600,12600,12600,12600,1
|
|
20230627,151600,144133950,12580,12580,12580,12580,0
|
|
20230627,151500,144133950,12580,12580,12580,12580,0
|
|
20230627,151400,144133950,12580,12580,12580,12580,0
|
|
20230627,151300,144133950,12580,12580,12580,12580,100
|
|
20230627,151200,142875950,12600,12600,12600,12600,0
|
|
20230627,151100,142875950,12600,12580,12600,12580,200
|
|
20230627,151000,140357950,12580,12580,12580,12580,200
|
|
20230627,150900,137841950,12600,12600,12600,12600,1
|
|
20230627,150800,137829350,12600,12600,12600,12600,0
|
|
20230627,150700,137829350,12600,12600,12600,12600,0
|
|
20230627,150600,137829350,12600,12600,12600,12600,0
|
|
20230627,150500,137829350,12600,12600,12600,12600,1
|
|
20230627,150400,137816750,12590,12590,12590,12590,0
|
|
20230627,150300,137816750,12590,12590,12590,12590,0
|
|
20230627,150200,137816750,12590,12590,12590,12590,0
|
|
20230627,150100,137816750,12590,12590,12590,12590,0
|
|
20230627,150000,137816750,12590,12590,12590,12590,0
|
|
20230627,145900,137816750,12590,12590,12590,12590,0
|
|
20230627,145800,137816750,12590,12590,12590,12590,0
|
|
20230627,145700,137816750,12590,12590,12590,12590,46
|
|
20230627,145600,137237610,12600,12600,12600,12600,0
|
|
20230627,145500,137237610,12600,12590,12600,12590,3
|
|
20230627,145400,137199830,12590,12590,12590,12590,2
|
|
20230627,145300,137174650,12590,12590,12590,12590,0
|
|
20230627,145200,137174650,12590,12590,12590,12590,100
|
|
20230627,145100,135915650,12590,12590,12590,12590,0
|
|
20230627,145000,135915650,12590,12590,12590,12590,0
|
|
20230627,144900,135915650,12590,12590,12590,12590,0
|
|
20230627,144800,135915650,12590,12590,12590,12590,9
|
|
20230627,144700,135802340,12590,12590,12590,12590,0
|
|
20230627,144600,135802340,12590,12590,12590,12590,1
|
|
20230627,144500,135789750,12590,12590,12590,12590,30
|
|
20230627,144400,135412050,12590,12590,12590,12590,0
|
|
20230627,144300,135412050,12590,12590,12590,12590,0
|
|
20230627,144200,135412050,12590,12590,12590,12590,0
|
|
20230627,144100,135412050,12590,12590,12590,12590,0
|
|
20230627,144000,135412050,12590,12590,12590,12590,0
|
|
20230627,143900,135412050,12590,12590,12590,12590,0
|
|
20230627,143800,135412050,12590,12590,12590,12590,0
|
|
20230627,143700,135412050,12590,12590,12590,12590,1
|
|
20230627,143600,135399460,12560,12560,12560,12560,0
|
|
20230627,143500,135399460,12560,12560,12560,12560,0
|
|
20230627,143400,135399460,12560,12560,12560,12560,150
|
|
20230627,143300,133515460,12600,12600,12600,12600,0
|
|
20230627,143200,133515460,12600,12600,12600,12600,0
|
|
20230627,143100,133515460,12600,12600,12600,12600,39
|
|
20230627,143000,133024060,12600,12600,12600,12600,0
|
|
20230627,142900,133024060,12600,12600,12600,12600,0
|
|
20230627,142800,133024060,12600,12600,12600,12600,0
|
|
20230627,142700,133024060,12600,12600,12600,12600,0
|
|
20230627,142600,133024060,12600,12600,12600,12600,0
|
|
20230627,142500,133024060,12600,12600,12600,12600,0
|
|
20230627,142400,133024060,12600,12600,12600,12600,0
|
|
20230627,142300,133024060,12600,12600,12600,12600,0
|
|
20230627,142200,133024060,12600,12600,12600,12600,0
|
|
20230627,142100,133024060,12600,12600,12600,12600,0
|
|
20230627,142000,133024060,12600,12600,12600,12600,0
|
|
20230627,141900,133024060,12600,12600,12600,12600,0
|
|
20230627,141800,133024060,12600,12600,12600,12600,0
|
|
20230627,141700,133024060,12600,12600,12600,12600,10
|
|
20230627,141600,132898060,12600,12600,12600,12600,0
|
|
20230627,141500,132898060,12600,12600,12600,12600,0
|
|
20230627,141400,132898060,12600,12600,12600,12600,0
|
|
20230627,141300,132898060,12600,12600,12600,12600,0
|
|
20230627,141200,132898060,12600,12560,12600,12560,2
|
|
20230627,141100,132872900,12600,12600,12600,12600,0
|
|
20230627,141000,132872900,12600,12600,12600,12600,0
|
|
20230627,140900,132872900,12600,12600,12600,12600,0
|
|
20230627,140800,132872900,12600,12600,12600,12600,0
|
|
20230627,140700,132872900,12600,12600,12600,12600,0
|
|
20230627,140600,132872900,12600,12600,12600,12600,0
|
|
20230627,140500,132872900,12600,12600,12600,12600,0
|
|
20230627,140400,132872900,12600,12600,12600,12600,0
|
|
20230627,140300,132872900,12600,12600,12600,12600,0
|
|
20230627,140200,132872900,12600,12600,12600,12600,0
|
|
20230627,140100,132872900,12600,12600,12600,12600,0
|
|
20230627,140000,132872900,12600,12600,12600,12600,0
|
|
20230627,135900,132872900,12600,12560,12600,12550,600
|
|
20230627,135800,125326070,12600,12600,12600,12600,11
|
|
20230627,135700,125187470,12600,12600,12600,12600,1
|
|
20230627,135600,125174870,12550,12550,12550,12550,0
|
|
20230627,135500,125174870,12550,12550,12550,12550,0
|
|
20230627,135400,125174870,12550,12550,12550,12550,0
|
|
20230627,135300,125174870,12550,12550,12550,12550,0
|
|
20230627,135200,125174870,12550,12550,12550,12550,0
|
|
20230627,135100,125174870,12550,12550,12550,12550,0
|
|
20230627,135000,125174870,12550,12550,12550,12550,0
|
|
20230627,134900,125174870,12550,12550,12550,12550,0
|
|
20230627,134800,125174870,12550,12550,12550,12550,0
|
|
20230627,134700,125174870,12550,12550,12550,12550,0
|
|
20230627,134600,125174870,12550,12550,12550,12550,293
|
|
20230627,134500,121497720,12550,12550,12550,12550,13
|
|
20230627,134400,121334570,12600,12600,12600,12600,0
|
|
20230627,134300,121334570,12600,12600,12600,12600,0
|
|
20230627,134200,121334570,12600,12600,12600,12600,0
|
|
20230627,134100,121334570,12600,12600,12600,12600,0
|
|
20230627,134000,121334570,12600,12600,12600,12600,1
|
|
20230627,133900,121321970,12550,12550,12550,12550,0
|
|
20230627,133800,121321970,12550,12550,12550,12550,40
|
|
20230627,133700,120819970,12600,12600,12600,12600,0
|
|
20230627,133600,120819970,12600,12600,12600,12600,0
|
|
20230627,133500,120819970,12600,12600,12600,12600,0
|
|
20230627,133400,120819970,12600,12600,12600,12600,0
|
|
20230627,133300,120819970,12600,12600,12600,12600,1
|
|
20230627,133200,120807370,12540,12540,12540,12540,0
|
|
20230627,133100,120807370,12540,12540,12540,12540,29
|
|
20230627,133000,120443710,12550,12570,12570,12550,21
|
|
20230627,132900,120179820,12600,12600,12600,12600,0
|
|
20230627,132800,120179820,12600,12600,12600,12600,0
|
|
20230627,132700,120179820,12600,12600,12600,12600,0
|
|
20230627,132600,120179820,12600,12600,12600,12600,0
|
|
20230627,132500,120179820,12600,12600,12600,12600,0
|
|
20230627,132400,120179820,12600,12600,12600,12600,0
|
|
20230627,132300,120179820,12600,12600,12600,12600,0
|
|
20230627,132200,120179820,12600,12600,12600,12600,0
|
|
20230627,132100,120179820,12600,12600,12600,12600,0
|
|
20230627,132000,120179820,12600,12600,12600,12600,0
|
|
20230627,131900,120179820,12600,12600,12600,12600,0
|
|
20230627,131800,120179820,12600,12600,12600,12600,0
|
|
20230627,131700,120179820,12600,12600,12600,12600,0
|
|
20230627,131600,120179820,12600,12600,12600,12600,0
|
|
20230627,131500,120179820,12600,12600,12600,12600,0
|
|
20230627,131400,120179820,12600,12600,12600,12600,0
|
|
20230627,131300,120179820,12600,12600,12600,12600,0
|
|
20230627,131200,120179820,12600,12600,12600,12600,1
|
|
20230627,131100,120167220,12600,12600,12600,12600,1
|
|
20230627,131000,120154620,12540,12540,12540,12540,0
|
|
20230627,130900,120154620,12540,12600,12600,12540,583
|
|
20230627,130800,112837200,12600,12600,12600,12600,50
|
|
20230627,130700,112207200,12570,12570,12570,12570,0
|
|
20230627,130600,112207200,12570,12570,12570,12570,0
|
|
20230627,130500,112207200,12570,12570,12570,12570,0
|
|
20230627,130400,112207200,12570,12620,12620,12570,3076
|
|
20230627,130300,73453350,12610,12610,12610,12610,0
|
|
20230627,130200,73453350,12610,12610,12610,12610,0
|
|
20230627,130100,73453350,12610,12610,12610,12610,0
|
|
20230627,130000,73453350,12610,12610,12610,12610,0
|
|
20230627,125900,73453350,12610,12610,12610,12610,0
|
|
20230627,125800,73453350,12610,12610,12610,12610,0
|
|
20230627,125700,73453350,12610,12610,12610,12610,0
|
|
20230627,125600,73453350,12610,12610,12610,12610,0
|
|
20230627,125500,73453350,12610,12610,12610,12610,8
|
|
20230627,125400,73352470,12610,12610,12610,12610,0
|
|
20230627,125300,73352470,12610,12610,12610,12610,0
|
|
20230627,125200,73352470,12610,12610,12610,12610,0
|
|
20230627,125100,73352470,12610,12610,12610,12610,0
|
|
20230627,125000,73352470,12610,12610,12610,12610,0
|
|
20230627,124900,73352470,12610,12610,12610,12610,0
|
|
20230627,124800,73352470,12610,12620,12620,12610,20
|
|
20230627,124700,73100180,12610,12610,12610,12610,0
|
|
20230627,124600,73100180,12610,12610,12610,12610,0
|
|
20230627,124500,73100180,12610,12610,12610,12610,0
|
|
20230627,124400,73100180,12610,12610,12610,12610,0
|
|
20230627,124300,73100180,12610,12610,12610,12610,0
|
|
20230627,124200,73100180,12610,12610,12610,12610,0
|
|
20230627,124100,73100180,12610,12610,12610,12610,0
|
|
20230627,124000,73100180,12610,12610,12610,12610,0
|
|
20230627,123900,73100180,12610,12610,12610,12610,0
|
|
20230627,123800,73100180,12610,12610,12610,12610,0
|
|
20230627,123700,73100180,12610,12610,12610,12610,0
|
|
20230627,123600,73100180,12610,12610,12610,12610,0
|
|
20230627,123500,73100180,12610,12610,12610,12610,0
|
|
20230627,123400,73100180,12610,12610,12610,12610,0
|
|
20230627,123300,73100180,12610,12610,12610,12610,0
|
|
20230627,123200,73100180,12610,12610,12610,12610,0
|
|
20230627,123100,73100180,12610,12610,12610,12610,0
|
|
20230627,123000,73100180,12610,12610,12610,12610,0
|
|
20230627,122900,73100180,12610,12610,12610,12610,0
|
|
20230627,122800,73100180,12610,12610,12610,12610,0
|
|
20230627,122700,73100180,12610,12610,12610,12610,2
|
|
20230627,122600,73074960,12610,12610,12610,12610,0
|
|
20230627,122500,73074960,12610,12610,12610,12610,0
|
|
20230627,122400,73074960,12610,12610,12610,12610,0
|
|
20230627,122300,73074960,12610,12610,12610,12610,10
|
|
20230627,122200,72948860,12610,12610,12610,12610,0
|
|
20230627,122100,72948860,12610,12610,12610,12610,0
|
|
20230627,122000,72948860,12610,12610,12610,12610,0
|
|
20230627,121900,72948860,12610,12610,12610,12610,0
|
|
20230627,121800,72948860,12610,12610,12610,12610,0
|
|
20230627,121700,72948860,12610,12610,12610,12610,0
|
|
20230627,121600,72948860,12610,12610,12610,12610,0
|
|
20230627,121500,72948860,12610,12610,12610,12610,0
|
|
20230627,121400,72948860,12610,12610,12610,12610,0
|
|
20230627,121300,72948860,12610,12610,12610,12610,0
|
|
20230627,121200,72948860,12610,12610,12610,12610,0
|
|
20230627,121100,72948860,12610,12610,12610,12610,0
|
|
20230627,121000,72948860,12610,12610,12610,12610,0
|
|
20230627,120900,72948860,12610,12610,12610,12610,0
|
|
20230627,120800,72948860,12610,12610,12610,12610,50
|
|
20230627,120700,72318360,12610,12610,12610,12610,10
|
|
20230627,120600,72192260,12610,12610,12610,12610,90
|
|
20230627,120500,71057360,12610,12610,12610,12610,0
|
|
20230627,120400,71057360,12610,12610,12610,12610,0
|
|
20230627,120300,71057360,12610,12610,12610,12610,0
|
|
20230627,120200,71057360,12610,12610,12610,12610,18
|
|
20230627,120100,70830380,12610,12610,12610,12610,0
|
|
20230627,120000,70830380,12610,12610,12610,12610,0
|
|
20230627,115900,70830380,12610,12610,12610,12610,0
|
|
20230627,115800,70830380,12610,12610,12610,12610,0
|
|
20230627,115700,70830380,12610,12610,12610,12610,0
|
|
20230627,115600,70830380,12610,12610,12610,12610,1
|
|
20230627,115500,70817770,12610,12610,12610,12610,18
|
|
20230627,115400,70590790,12610,12610,12610,12610,0
|
|
20230627,115300,70590790,12610,12610,12610,12610,0
|
|
20230627,115200,70590790,12610,12610,12610,12610,0
|
|
20230627,115100,70590790,12610,12610,12610,12610,1
|
|
20230627,115000,70578180,12680,12680,12680,12680,0
|
|
20230627,114900,70578180,12680,12680,12680,12680,0
|
|
20230627,114800,70578180,12680,12680,12680,12680,0
|
|
20230627,114700,70578180,12680,12680,12680,12680,0
|
|
20230627,114600,70578180,12680,12680,12680,12680,0
|
|
20230627,114500,70578180,12680,12680,12680,12680,0
|
|
20230627,114400,70578180,12680,12680,12680,12680,0
|
|
20230627,114300,70578180,12680,12680,12680,12680,102
|
|
20230627,114200,69284820,12600,12600,12600,12600,0
|
|
20230627,114100,69284820,12600,12600,12600,12600,0
|
|
20230627,114000,69284820,12600,12630,12630,12600,2102
|
|
20230627,113900,42768660,12690,12690,12690,12690,0
|
|
20230627,113800,42768660,12690,12690,12690,12690,0
|
|
20230627,113700,42768660,12690,12690,12690,12690,0
|
|
20230627,113600,42768660,12690,12690,12690,12690,0
|
|
20230627,113500,42768660,12690,12690,12690,12690,0
|
|
20230627,113400,42768660,12690,12690,12690,12690,0
|
|
20230627,113300,42768660,12690,12690,12690,12690,0
|
|
20230627,113200,42768660,12690,12690,12690,12690,0
|
|
20230627,113100,42768660,12690,12690,12690,12690,0
|
|
20230627,113000,42768660,12690,12690,12690,12690,0
|
|
20230627,112900,42768660,12690,12690,12690,12690,0
|
|
20230627,112800,42768660,12690,12690,12690,12690,0
|
|
20230627,112700,42768660,12690,12690,12690,12690,0
|
|
20230627,112600,42768660,12690,12690,12690,12690,0
|
|
20230627,112500,42768660,12690,12690,12690,12690,0
|
|
20230627,112400,42768660,12690,12690,12690,12690,0
|
|
20230627,112300,42768660,12690,12690,12690,12690,0
|
|
20230627,112200,42768660,12690,12690,12690,12690,0
|
|
20230627,112100,42768660,12690,12690,12690,12690,0
|
|
20230627,112000,42768660,12690,12690,12690,12690,0
|
|
20230627,111900,42768660,12690,12690,12690,12690,0
|
|
20230627,111800,42768660,12690,12690,12690,12690,0
|
|
20230627,111700,42768660,12690,12690,12690,12690,0
|
|
20230627,111600,42768660,12690,12690,12690,12690,0
|
|
20230627,111500,42768660,12690,12690,12690,12690,0
|
|
20230627,111400,42768660,12690,12690,12690,12690,0
|
|
20230627,111300,42768660,12690,12690,12690,12690,0
|
|
20230627,111200,42768660,12690,12690,12690,12690,0
|
|
20230627,111100,42768660,12690,12690,12690,12690,1
|
|
20230627,111000,42755970,12690,12690,12690,12690,5
|
|
20230627,110900,42692520,12690,12690,12690,12690,1
|
|
20230627,110800,42679830,12690,12690,12690,12690,0
|
|
20230627,110700,42679830,12690,12690,12690,12690,0
|
|
20230627,110600,42679830,12690,12690,12690,12690,0
|
|
20230627,110500,42679830,12690,12690,12690,12690,3
|
|
20230627,110400,42641760,12690,12690,12690,12690,1
|
|
20230627,110300,42629070,12690,12690,12690,12690,7
|
|
20230627,110200,42540240,12670,12670,12670,12670,0
|
|
20230627,110100,42540240,12670,12670,12670,12670,0
|
|
20230627,110000,42540240,12670,12670,12670,12670,0
|
|
20230627,105900,42540240,12670,12680,12680,12670,346
|
|
20230627,105800,38154970,12680,12680,12680,12680,0
|
|
20230627,105700,38154970,12680,12680,12680,12680,0
|
|
20230627,105600,38154970,12680,12680,12680,12680,0
|
|
20230627,105500,38154970,12680,12680,12680,12680,0
|
|
20230627,105400,38154970,12680,12680,12680,12680,1
|
|
20230627,105300,38142290,12670,12670,12670,12670,0
|
|
20230627,105200,38142290,12670,12670,12670,12670,0
|
|
20230627,105100,38142290,12670,12670,12670,12670,0
|
|
20230627,105000,38142290,12670,12670,12670,12670,2
|
|
20230627,104900,38116950,12670,12670,12670,12670,12
|
|
20230627,104800,37964910,12620,12620,12620,12620,0
|
|
20230627,104700,37964910,12620,12630,12630,12620,30
|
|
20230627,104600,37586290,12620,12620,12620,12620,0
|
|
20230627,104500,37586290,12620,12620,12620,12620,0
|
|
20230627,104400,37586290,12620,12620,12620,12620,0
|
|
20230627,104300,37586290,12620,12620,12620,12620,0
|
|
20230627,104200,37586290,12620,12620,12620,12620,0
|
|
20230627,104100,37586290,12620,12620,12620,12620,0
|
|
20230627,104000,37586290,12620,12620,12620,12620,0
|
|
20230627,103900,37586290,12620,12620,12620,12620,0
|
|
20230627,103800,37586290,12620,12620,12620,12620,116
|
|
20230627,103700,36122370,12610,12620,12620,12610,320
|
|
20230627,103600,32085350,12630,12630,12630,12630,77
|
|
20230627,103500,31112840,12630,12630,12630,12630,0
|
|
20230627,103400,31112840,12630,12630,12630,12630,0
|
|
20230627,103300,31112840,12630,12630,12630,12630,0
|
|
20230627,103200,31112840,12630,12630,12630,12630,0
|
|
20230627,103100,31112840,12630,12630,12630,12630,0
|
|
20230627,103000,31112840,12630,12630,12630,12630,0
|
|
20230627,102900,31112840,12630,12670,12670,12630,10
|
|
20230627,102800,30986370,12670,12670,12670,12670,0
|
|
20230627,102700,30986370,12670,12670,12670,12670,27
|
|
20230627,102600,30644280,12670,12670,12670,12670,0
|
|
20230627,102500,30644280,12670,12670,12670,12670,0
|
|
20230627,102400,30644280,12670,12670,12670,12670,0
|
|
20230627,102300,30644280,12670,12670,12670,12670,0
|
|
20230627,102200,30644280,12670,12670,12670,12670,34
|
|
20230627,102100,30213500,12680,12680,12680,12680,0
|
|
20230627,102000,30213500,12680,12680,12680,12680,0
|
|
20230627,101900,30213500,12680,12680,12680,12680,0
|
|
20230627,101800,30213500,12680,12680,12680,12680,0
|
|
20230627,101700,30213500,12680,12680,12680,12680,0
|
|
20230627,101600,30213500,12680,12680,12680,12680,0
|
|
20230627,101500,30213500,12680,12680,12680,12680,0
|
|
20230627,101400,30213500,12680,12680,12680,12680,64
|
|
20230627,101300,29401980,12690,12690,12690,12690,0
|
|
20230627,101200,29401980,12690,12690,12690,12690,0
|
|
20230627,101100,29401980,12690,12690,12690,12690,0
|
|
20230627,101000,29401980,12690,12690,12690,12690,0
|
|
20230627,100900,29401980,12690,12690,12690,12690,2
|
|
20230627,100800,29376600,12690,12690,12690,12690,0
|
|
20230627,100700,29376600,12690,12690,12690,12690,0
|
|
20230627,100600,29376600,12690,12690,12690,12690,0
|
|
20230627,100500,29376600,12690,12690,12690,12690,16
|
|
20230627,100400,29173560,12690,12690,12690,12690,0
|
|
20230627,100300,29173560,12690,12690,12690,12690,393
|
|
20230627,100200,24186390,12690,12690,12690,12690,0
|
|
20230627,100100,24186390,12690,12690,12690,12690,0
|
|
20230627,100000,24186390,12690,12690,12690,12690,1
|
|
20230627,095900,24173700,12690,12690,12690,12690,2
|
|
20230627,095800,24148320,12700,12700,12700,12700,0
|
|
20230627,095700,24148320,12700,12700,12700,12700,0
|
|
20230627,095600,24148320,12700,12700,12700,12700,0
|
|
20230627,095500,24148320,12700,12700,12700,12700,100
|
|
20230627,095400,22878320,12700,12700,12700,12700,0
|
|
20230627,095300,22878320,12700,12700,12700,12700,20
|
|
20230627,095200,22624320,12700,12700,12700,12700,0
|
|
20230627,095100,22624320,12700,12700,12700,12700,0
|
|
20230627,095000,22624320,12700,12700,12700,12700,0
|
|
20230627,094900,22624320,12700,12700,12700,12700,0
|
|
20230627,094800,22624320,12700,12700,12700,12700,0
|
|
20230627,094700,22624320,12700,12700,12700,12700,0
|
|
20230627,094600,22624320,12700,12700,12700,12700,0
|
|
20230627,094500,22624320,12700,12700,12700,12700,5
|
|
20230627,094400,22560820,12690,12690,12690,12690,0
|
|
20230627,094300,22560820,12690,12690,12690,12690,0
|
|
20230627,094200,22560820,12690,12690,12690,12690,0
|
|
20230627,094100,22560820,12690,12690,12690,12690,0
|
|
20230627,094000,22560820,12690,12690,12690,12690,0
|
|
20230627,093900,22560820,12690,12690,12690,12690,0
|
|
20230627,093800,22560820,12690,12690,12690,12690,0
|
|
20230627,093700,22560820,12690,12690,12690,12690,0
|
|
20230627,093600,22560820,12690,12690,12690,12690,0
|
|
20230627,093500,22560820,12690,12690,12690,12690,0
|
|
20230627,093400,22560820,12690,12690,12690,12690,5
|
|
20230627,093300,22497370,12690,12690,12690,12690,10
|
|
20230627,093200,22370470,12690,12690,12690,12690,13
|
|
20230627,093100,22205500,12650,12650,12650,12650,0
|
|
20230627,093000,22205500,12650,12660,12660,12650,349
|
|
20230627,092900,17788120,12670,12680,12680,12670,194
|
|
20230627,092800,15329000,12680,12680,12680,12680,75
|
|
20230627,092700,14378000,12680,12680,12680,12680,0
|
|
20230627,092600,14378000,12680,12680,12680,12680,0
|
|
20230627,092500,14378000,12680,12680,12680,12680,0
|
|
20230627,092400,14378000,12680,12680,12680,12680,0
|
|
20230627,092300,14378000,12680,12680,12680,12680,0
|
|
20230627,092200,14378000,12680,12680,12680,12680,0
|
|
20230627,092100,14378000,12680,12680,12680,12680,0
|
|
20230627,092000,14378000,12680,12680,12680,12680,0
|
|
20230627,091900,14378000,12680,12680,12680,12680,5
|
|
20230627,091800,14314600,12680,12680,12680,12680,0
|
|
20230627,091700,14314600,12680,12680,12680,12680,100
|
|
20230627,091600,13046600,12720,12720,12720,12720,23
|
|
20230627,091500,12754040,12720,12720,12720,12720,0
|
|
20230627,091400,12754040,12720,12720,12720,12720,47
|
|
20230627,091300,12156200,12720,12720,12720,12720,1
|
|
20230627,091200,12143480,12710,12680,12710,12680,8
|
|
20230627,091100,12041960,12670,12670,12680,12670,16
|
|
20230627,091000,11839230,12660,12660,12660,12660,0
|
|
20230627,090900,11839230,12660,12660,12660,12660,0
|
|
20230627,090800,11839230,12660,12660,12660,12660,0
|
|
20230627,090700,11839230,12660,12660,12660,12660,0
|
|
20230627,090600,11839230,12660,12660,12660,12660,0
|
|
20230627,090500,11839230,12660,12660,12660,12660,0
|
|
20230627,090400,11839230,12660,12690,12690,12660,278
|
|
20230627,090300,8314050,12690,12760,12760,12690,402
|
|
20230627,090200,3189690,12810,12810,12810,12810,0
|
|
20230627,090100,3189690,12810,12810,12810,12810,0
|
|
20230627,090000,3189690,12810,12810,12810,12810,249
|