652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194900,622973450,11310,11310,11310,11310,3473
|
|
20230627,194800,622973450,11310,11310,11310,11310,0
|
|
20230627,194700,622973450,11310,11310,11310,11310,0
|
|
20230627,194600,622973450,11310,11310,11310,11310,0
|
|
20230627,194500,622973450,11310,11310,11310,11310,0
|
|
20230627,194400,622973450,11310,11310,11310,11310,0
|
|
20230627,194300,622973450,11310,11310,11310,11310,0
|
|
20230627,194200,622973450,11310,11310,11310,11310,0
|
|
20230627,194100,622973450,11310,11310,11310,11310,0
|
|
20230627,194000,622973450,11310,11310,11310,11310,0
|
|
20230627,193900,622973450,11310,11310,11310,11310,0
|
|
20230627,193800,622973450,11310,11310,11310,11310,0
|
|
20230627,193700,622973450,11310,11310,11310,11310,0
|
|
20230627,193600,622973450,11310,11310,11310,11310,0
|
|
20230627,193500,622973450,11310,11310,11310,11310,0
|
|
20230627,193400,622973450,11310,11310,11310,11310,0
|
|
20230627,193300,622973450,11310,11310,11310,11310,0
|
|
20230627,193200,622973450,11310,11310,11310,11310,0
|
|
20230627,193100,622973450,11310,11310,11310,11310,0
|
|
20230627,193000,622973450,11310,11310,11310,11310,0
|
|
20230627,192900,622973450,11310,11310,11310,11310,0
|
|
20230627,192800,622973450,11310,11310,11310,11310,0
|
|
20230627,192700,622973450,11310,11310,11310,11310,0
|
|
20230627,192600,622973450,11310,11310,11310,11310,0
|
|
20230627,192500,622973450,11310,11310,11310,11310,0
|
|
20230627,192400,622973450,11310,11310,11310,11310,0
|
|
20230627,192300,622973450,11310,11310,11310,11310,0
|
|
20230627,192200,622973450,11310,11310,11310,11310,0
|
|
20230627,192100,622973450,11310,11310,11310,11310,0
|
|
20230627,192000,622973450,11310,11310,11310,11310,0
|
|
20230627,191900,622973450,11310,11310,11310,11310,3473
|
|
20230627,191800,622973450,11310,11310,11310,11310,0
|
|
20230627,191700,622973450,11310,11310,11310,11310,0
|
|
20230627,191600,622973450,11310,11310,11310,11310,0
|
|
20230627,191500,622973450,11310,11310,11310,11310,0
|
|
20230627,191400,622973450,11310,11310,11310,11310,0
|
|
20230627,191300,622973450,11310,11310,11310,11310,0
|
|
20230627,191200,622973450,11310,11310,11310,11310,0
|
|
20230627,191100,622973450,11310,11310,11310,11310,0
|
|
20230627,191000,622973450,11310,11310,11310,11310,0
|
|
20230627,190900,622973450,11310,11310,11310,11310,0
|
|
20230627,190800,622973450,11310,11310,11310,11310,0
|
|
20230627,190700,622973450,11310,11310,11310,11310,0
|
|
20230627,190600,622973450,11310,11310,11310,11310,0
|
|
20230627,190500,622973450,11310,11310,11310,11310,0
|
|
20230627,190400,622973450,11310,11310,11310,11310,0
|
|
20230627,190300,622973450,11310,11310,11310,11310,0
|
|
20230627,190200,622973450,11310,11310,11310,11310,0
|
|
20230627,190100,622973450,11310,11310,11310,11310,0
|
|
20230627,190000,622973450,11310,11310,11310,11310,0
|
|
20230627,185900,622973450,11310,11310,11310,11310,0
|
|
20230627,185800,622973450,11310,11310,11310,11310,0
|
|
20230627,185700,622973450,11310,11310,11310,11310,0
|
|
20230627,185600,622973450,11310,11310,11310,11310,0
|
|
20230627,185500,622973450,11310,11310,11310,11310,0
|
|
20230627,185400,622973450,11310,11310,11310,11310,0
|
|
20230627,185300,622973450,11310,11310,11310,11310,0
|
|
20230627,185200,622973450,11310,11310,11310,11310,0
|
|
20230627,185100,622973450,11310,11310,11310,11310,0
|
|
20230627,185000,622973450,11310,11310,11310,11310,0
|
|
20230627,184900,622973450,11310,11310,11310,11310,3473
|
|
20230627,184800,622973450,11310,11310,11310,11310,0
|
|
20230627,184700,622973450,11310,11310,11310,11310,0
|
|
20230627,184600,622973450,11310,11310,11310,11310,0
|
|
20230627,184500,622973450,11310,11310,11310,11310,0
|
|
20230627,184400,622973450,11310,11310,11310,11310,0
|
|
20230627,184300,622973450,11310,11310,11310,11310,0
|
|
20230627,184200,622973450,11310,11310,11310,11310,0
|
|
20230627,184100,622973450,11310,11310,11310,11310,0
|
|
20230627,184000,622973450,11310,11310,11310,11310,0
|
|
20230627,183900,622973450,11310,11310,11310,11310,0
|
|
20230627,183800,622973450,11310,11310,11310,11310,0
|
|
20230627,183700,622973450,11310,11310,11310,11310,0
|
|
20230627,183600,622973450,11310,11310,11310,11310,0
|
|
20230627,183500,622973450,11310,11310,11310,11310,0
|
|
20230627,183400,622973450,11310,11310,11310,11310,0
|
|
20230627,183300,622973450,11310,11310,11310,11310,0
|
|
20230627,183200,622973450,11310,11310,11310,11310,0
|
|
20230627,183100,622973450,11310,11310,11310,11310,0
|
|
20230627,183000,622973450,11310,11310,11310,11310,0
|
|
20230627,182900,622973450,11310,11310,11310,11310,0
|
|
20230627,182800,622973450,11310,11310,11310,11310,0
|
|
20230627,182700,622973450,11310,11310,11310,11310,0
|
|
20230627,182600,622973450,11310,11310,11310,11310,0
|
|
20230627,182500,622973450,11310,11310,11310,11310,0
|
|
20230627,182400,622973450,11310,11310,11310,11310,0
|
|
20230627,182300,622973450,11310,11310,11310,11310,0
|
|
20230627,182200,622973450,11310,11310,11310,11310,0
|
|
20230627,182100,622973450,11310,11310,11310,11310,0
|
|
20230627,182000,622973450,11310,11310,11310,11310,0
|
|
20230627,181900,622973450,11310,11310,11310,11310,3473
|
|
20230627,181800,622973450,11310,11310,11310,11310,0
|
|
20230627,181700,622973450,11310,11310,11310,11310,0
|
|
20230627,181600,622973450,11310,11310,11310,11310,0
|
|
20230627,181500,622973450,11310,11310,11310,11310,0
|
|
20230627,181400,622973450,11310,11310,11310,11310,0
|
|
20230627,181300,622973450,11310,11310,11310,11310,0
|
|
20230627,181200,622973450,11310,11310,11310,11310,0
|
|
20230627,181100,622973450,11310,11310,11310,11310,0
|
|
20230627,181000,622973450,11310,11310,11310,11310,0
|
|
20230627,180900,622973450,11310,11310,11310,11310,0
|
|
20230627,180800,622973450,11310,11310,11310,11310,0
|
|
20230627,180700,622973450,11310,11310,11310,11310,0
|
|
20230627,180600,622973450,11310,11310,11310,11310,0
|
|
20230627,180500,622973450,11310,11310,11310,11310,0
|
|
20230627,180400,622973450,11310,11310,11310,11310,0
|
|
20230627,180300,622973450,11310,11310,11310,11310,0
|
|
20230627,180200,622973450,11310,11310,11310,11310,0
|
|
20230627,180100,622973450,11310,11310,11310,11310,0
|
|
20230627,180000,622973450,11310,11310,11310,11310,0
|
|
20230627,175900,622973450,11310,11310,11310,11310,0
|
|
20230627,175800,622973450,11310,11310,11310,11310,0
|
|
20230627,175700,622973450,11310,11310,11310,11310,0
|
|
20230627,175600,622973450,11310,11310,11310,11310,0
|
|
20230627,175500,622973450,11310,11310,11310,11310,0
|
|
20230627,175400,622973450,11310,11310,11310,11310,0
|
|
20230627,175300,622973450,11310,11310,11310,11310,0
|
|
20230627,175200,622973450,11310,11310,11310,11310,0
|
|
20230627,175100,622973450,11310,11310,11310,11310,0
|
|
20230627,175000,622973450,11310,11310,11310,11310,0
|
|
20230627,174900,622973450,11310,11310,11310,11310,3473
|
|
20230627,174800,622973450,11310,11310,11310,11310,0
|
|
20230627,174700,622973450,11310,11310,11310,11310,0
|
|
20230627,174600,622973450,11310,11310,11310,11310,0
|
|
20230627,174500,622973450,11310,11310,11310,11310,0
|
|
20230627,174400,622973450,11310,11310,11310,11310,0
|
|
20230627,174300,622973450,11310,11310,11310,11310,0
|
|
20230627,174200,622973450,11310,11310,11310,11310,0
|
|
20230627,174100,622973450,11310,11310,11310,11310,0
|
|
20230627,174000,622973450,11310,11310,11310,11310,0
|
|
20230627,173900,622973450,11310,11310,11310,11310,0
|
|
20230627,173800,622973450,11310,11310,11310,11310,0
|
|
20230627,173700,622973450,11310,11310,11310,11310,0
|
|
20230627,173600,622973450,11310,11310,11310,11310,0
|
|
20230627,173500,622973450,11310,11310,11310,11310,0
|
|
20230627,173400,622973450,11310,11310,11310,11310,0
|
|
20230627,173300,622973450,11310,11310,11310,11310,0
|
|
20230627,173200,622973450,11310,11310,11310,11310,0
|
|
20230627,173100,622973450,11310,11310,11310,11310,0
|
|
20230627,173000,622973450,11310,11310,11310,11310,0
|
|
20230627,172900,622973450,11310,11310,11310,11310,0
|
|
20230627,172800,622973450,11310,11310,11310,11310,0
|
|
20230627,172700,622973450,11310,11310,11310,11310,0
|
|
20230627,172600,622973450,11310,11310,11310,11310,0
|
|
20230627,172500,622973450,11310,11310,11310,11310,0
|
|
20230627,172400,622973450,11310,11310,11310,11310,0
|
|
20230627,172300,622973450,11310,11310,11310,11310,0
|
|
20230627,172200,622973450,11310,11310,11310,11310,0
|
|
20230627,172100,622973450,11310,11310,11310,11310,0
|
|
20230627,172000,622973450,11310,11310,11310,11310,0
|
|
20230627,171900,622973450,11310,11310,11310,11310,3473
|
|
20230627,171800,622973450,11310,11310,11310,11310,0
|
|
20230627,171700,622973450,11310,11310,11310,11310,0
|
|
20230627,171600,622973450,11310,11310,11310,11310,0
|
|
20230627,171500,622973450,11310,11310,11310,11310,0
|
|
20230627,171400,622973450,11310,11310,11310,11310,0
|
|
20230627,171300,622973450,11310,11310,11310,11310,0
|
|
20230627,171200,622973450,11310,11310,11310,11310,0
|
|
20230627,171100,622973450,11310,11310,11310,11310,0
|
|
20230627,171000,622973450,11310,11310,11310,11310,0
|
|
20230627,170900,622973450,11310,11310,11310,11310,0
|
|
20230627,170800,622973450,11310,11310,11310,11310,0
|
|
20230627,170700,622973450,11310,11310,11310,11310,0
|
|
20230627,170600,622973450,11310,11310,11310,11310,0
|
|
20230627,170500,622973450,11310,11310,11310,11310,0
|
|
20230627,170400,622973450,11310,11310,11310,11310,0
|
|
20230627,170300,622973450,11310,11310,11310,11310,0
|
|
20230627,170200,622973450,11310,11310,11310,11310,0
|
|
20230627,170100,622973450,11310,11310,11310,11310,0
|
|
20230627,170000,622973450,11310,11310,11310,11310,0
|
|
20230627,165900,622973450,11310,11310,11310,11310,0
|
|
20230627,165800,622973450,11310,11310,11310,11310,0
|
|
20230627,165700,622973450,11310,11310,11310,11310,0
|
|
20230627,165600,622973450,11310,11310,11310,11310,0
|
|
20230627,165500,622973450,11310,11310,11310,11310,0
|
|
20230627,165400,622973450,11310,11310,11310,11310,0
|
|
20230627,165300,622973450,11310,11310,11310,11310,0
|
|
20230627,165200,622973450,11310,11310,11310,11310,0
|
|
20230627,165100,622973450,11310,11310,11310,11310,0
|
|
20230627,165000,622973450,11310,11310,11310,11310,0
|
|
20230627,164900,622973450,11310,11310,11310,11310,3473
|
|
20230627,164800,622973450,11310,11310,11310,11310,0
|
|
20230627,164700,622973450,11310,11310,11310,11310,0
|
|
20230627,164600,622973450,11310,11310,11310,11310,0
|
|
20230627,164500,622973450,11310,11310,11310,11310,0
|
|
20230627,164400,622973450,11310,11310,11310,11310,0
|
|
20230627,164300,622973450,11310,11310,11310,11310,0
|
|
20230627,164200,622973450,11310,11310,11310,11310,0
|
|
20230627,164100,622973450,11310,11310,11310,11310,0
|
|
20230627,164000,622973450,11310,11310,11310,11310,0
|
|
20230627,163900,622973450,11310,11310,11310,11310,0
|
|
20230627,163800,622973450,11310,11310,11310,11310,0
|
|
20230627,163700,622973450,11310,11310,11310,11310,0
|
|
20230627,163600,622973450,11310,11310,11310,11310,0
|
|
20230627,163500,622973450,11310,11310,11310,11310,0
|
|
20230627,163400,622973450,11310,11310,11310,11310,0
|
|
20230627,163300,622973450,11310,11310,11310,11310,0
|
|
20230627,163200,622973450,11310,11310,11310,11310,0
|
|
20230627,163100,622973450,11310,11310,11310,11310,0
|
|
20230627,163000,622973450,11310,11310,11310,11310,0
|
|
20230627,162900,622973450,11310,11310,11310,11310,0
|
|
20230627,162800,622973450,11310,11310,11310,11310,0
|
|
20230627,162700,622973450,11310,11310,11310,11310,0
|
|
20230627,162600,622973450,11310,11310,11310,11310,0
|
|
20230627,162500,622973450,11310,11310,11310,11310,0
|
|
20230627,162400,622973450,11310,11310,11310,11310,0
|
|
20230627,162300,622973450,11310,11310,11310,11310,0
|
|
20230627,162200,622973450,11310,11310,11310,11310,0
|
|
20230627,162100,622973450,11310,11310,11310,11310,0
|
|
20230627,162000,622973450,11310,11310,11310,11310,0
|
|
20230627,161900,622973450,11310,11310,11310,11310,3473
|
|
20230627,161800,622973450,11310,11310,11310,11310,0
|
|
20230627,161700,622973450,11310,11310,11310,11310,0
|
|
20230627,161600,622973450,11310,11310,11310,11310,0
|
|
20230627,161500,622973450,11310,11310,11310,11310,0
|
|
20230627,161400,622973450,11310,11310,11310,11310,0
|
|
20230627,161300,622973450,11310,11310,11310,11310,0
|
|
20230627,161200,622973450,11310,11310,11310,11310,0
|
|
20230627,161100,622973450,11310,11310,11310,11310,0
|
|
20230627,161000,622973450,11310,11310,11310,11310,0
|
|
20230627,160900,622973450,11310,11310,11310,11310,0
|
|
20230627,160800,622973450,11310,11310,11310,11310,0
|
|
20230627,160700,622973450,11310,11310,11310,11310,0
|
|
20230627,160600,622973450,11310,11310,11310,11310,0
|
|
20230627,160500,622973450,11310,11310,11310,11310,0
|
|
20230627,160400,622973450,11310,11310,11310,11310,0
|
|
20230627,160300,622973450,11310,11310,11310,11310,0
|
|
20230627,160200,622973450,11310,11310,11310,11310,0
|
|
20230627,160100,622973450,11310,11310,11310,11310,0
|
|
20230627,160000,622973450,11310,11310,11310,11310,0
|
|
20230627,155900,622973450,11310,11310,11310,11310,0
|
|
20230627,155800,622973450,11310,11310,11310,11310,0
|
|
20230627,155700,622973450,11310,11310,11310,11310,0
|
|
20230627,155600,622973450,11310,11310,11310,11310,0
|
|
20230627,155500,622973450,11310,11310,11310,11310,0
|
|
20230627,155400,622973450,11310,11310,11310,11310,0
|
|
20230627,155300,622973450,11310,11310,11310,11310,0
|
|
20230627,155200,622973450,11310,11310,11310,11310,0
|
|
20230627,155100,622973450,11310,11310,11310,11310,0
|
|
20230627,155000,622973450,11310,11310,11310,11310,0
|
|
20230627,154900,622973450,11310,11310,11310,11310,3473
|
|
20230627,154800,622973450,11310,11310,11310,11310,0
|
|
20230627,154700,622973450,11310,11310,11310,11310,0
|
|
20230627,154600,622973450,11310,11310,11310,11310,0
|
|
20230627,154500,622973450,11310,11310,11310,11310,0
|
|
20230627,154400,622973450,11310,11310,11310,11310,0
|
|
20230627,154300,622973450,11310,11310,11310,11310,0
|
|
20230627,154200,622973450,11310,11310,11310,11310,0
|
|
20230627,154100,622973450,11310,11310,11310,11310,0
|
|
20230627,154000,622973450,11310,11310,11310,11310,0
|
|
20230627,153900,622973450,11310,11310,11310,11310,0
|
|
20230627,153800,622973450,11310,11310,11310,11310,0
|
|
20230627,153700,622973450,11310,11310,11310,11310,0
|
|
20230627,153600,622973450,11310,11310,11310,11310,0
|
|
20230627,153500,622973450,11310,11310,11310,11310,0
|
|
20230627,153400,622973450,11310,11310,11310,11310,0
|
|
20230627,153300,622973450,11310,11310,11310,11310,0
|
|
20230627,153200,622973450,11310,11310,11310,11310,0
|
|
20230627,153100,622973450,11310,11310,11310,11310,0
|
|
20230627,153000,622973450,11310,11310,11310,11310,3473
|
|
20230627,152900,583693820,11310,11310,11310,11310,0
|
|
20230627,152800,583693820,11310,11310,11310,11310,0
|
|
20230627,152700,583693820,11310,11310,11310,11310,0
|
|
20230627,152600,583693820,11310,11310,11310,11310,0
|
|
20230627,152500,583693820,11310,11310,11310,11310,0
|
|
20230627,152400,583693820,11310,11310,11310,11310,0
|
|
20230627,152300,583693820,11310,11310,11310,11310,0
|
|
20230627,152200,583693820,11310,11310,11310,11310,0
|
|
20230627,152100,583693820,11310,11310,11310,11310,0
|
|
20230627,152000,583693820,11310,11310,11310,11310,0
|
|
20230627,151900,583693820,11310,11290,11310,11250,561
|
|
20230627,151800,577380210,11290,11300,11300,11290,148
|
|
20230627,151700,575708690,11300,11250,11300,11250,147
|
|
20230627,151600,574050890,11300,11300,11300,11300,99
|
|
20230627,151500,572932190,11300,11240,11300,11240,84
|
|
20230627,151400,571987970,11250,11240,11300,11240,421
|
|
20230627,151300,567249720,11240,11250,11250,11240,310
|
|
20230627,151200,563763890,11280,11280,11280,11280,88
|
|
20230627,151100,562771250,11300,11300,11300,11300,70
|
|
20230627,151000,561980250,11300,11300,11300,11260,112
|
|
20230627,150900,560715050,11300,11250,11300,11250,112
|
|
20230627,150800,559454450,11250,11300,11300,11250,1299
|
|
20230627,150700,544837920,11260,11260,11260,11260,10
|
|
20230627,150600,544725320,11260,11260,11260,11260,8
|
|
20230627,150500,544635240,11260,11260,11260,11260,12
|
|
20230627,150400,544500120,11260,11260,11260,11260,15
|
|
20230627,150300,544331220,11260,11260,11260,11260,5
|
|
20230627,150200,544274920,11260,11260,11260,11260,20
|
|
20230627,150100,544049720,11260,11270,11270,11260,100
|
|
20230627,150000,542923670,11260,11260,11260,11260,56
|
|
20230627,145900,542293110,11260,11260,11260,11260,60
|
|
20230627,145800,541617510,11290,11290,11290,11290,0
|
|
20230627,145700,541617510,11290,11290,11290,11290,14
|
|
20230627,145600,541459450,11290,11290,11290,11290,80
|
|
20230627,145500,540556250,11290,11260,11290,11260,4
|
|
20230627,145400,540511150,11260,11270,11270,11260,260
|
|
20230627,145300,537582960,11270,11270,11270,11270,100
|
|
20230627,145200,536455960,11260,11260,11260,11260,0
|
|
20230627,145100,536455960,11260,11270,11270,11260,10
|
|
20230627,145000,536343350,11260,11260,11260,11260,13
|
|
20230627,144900,536196970,11270,11270,11270,11270,5
|
|
20230627,144800,536140620,11280,11280,11280,11280,1
|
|
20230627,144700,536129340,11280,11280,11280,11280,91
|
|
20230627,144600,535102860,11280,11270,11280,11270,45
|
|
20230627,144500,534595320,11270,11270,11270,11270,7
|
|
20230627,144400,534516430,11270,11280,11280,11270,21
|
|
20230627,144300,534279570,11280,11280,11280,11280,15
|
|
20230627,144200,534110370,11280,11280,11280,11280,3
|
|
20230627,144100,534076530,11280,11270,11290,11250,350
|
|
20230627,144000,530135410,11270,11270,11270,11250,637
|
|
20230627,143900,522967280,11270,11290,11290,11270,72
|
|
20230627,143800,522155600,11290,11290,11290,11290,4
|
|
20230627,143700,522110440,11290,11290,11290,11290,3
|
|
20230627,143600,522076570,11240,11240,11240,11240,0
|
|
20230627,143500,522076570,11240,11300,11300,11240,312
|
|
20230627,143400,518567330,11300,11300,11300,11300,1
|
|
20230627,143300,518556030,11300,11300,11300,11300,0
|
|
20230627,143200,518556030,11300,11300,11300,11300,0
|
|
20230627,143100,518556030,11300,11300,11300,11300,0
|
|
20230627,143000,518556030,11300,11300,11300,11300,0
|
|
20230627,142900,518556030,11300,11300,11300,11300,4
|
|
20230627,142800,518510830,11300,11300,11300,11300,0
|
|
20230627,142700,518510830,11300,11300,11300,11300,15
|
|
20230627,142600,518341330,11300,11260,11300,11240,633
|
|
20230627,142500,511208320,11260,11260,11260,11260,2
|
|
20230627,142400,511185800,11260,11260,11260,11260,9
|
|
20230627,142300,511084460,11260,11260,11260,11260,48
|
|
20230627,142200,510543980,11260,11260,11260,11260,202
|
|
20230627,142100,508269460,11260,11260,11260,11260,12
|
|
20230627,142000,508134340,11260,11260,11260,11260,0
|
|
20230627,141900,508134340,11260,11260,11260,11260,5
|
|
20230627,141800,508078040,11260,11260,11260,11260,74
|
|
20230627,141700,507244800,11260,11260,11260,11260,21
|
|
20230627,141600,507008340,11260,11260,11260,11260,125
|
|
20230627,141500,505600840,11260,11260,11260,11260,10
|
|
20230627,141400,505488240,11260,11260,11260,11260,4
|
|
20230627,141300,505443200,11260,11260,11260,11260,3
|
|
20230627,141200,505409420,11250,11250,11250,11250,0
|
|
20230627,141100,505409420,11250,11250,11250,11250,118
|
|
20230627,141000,504081920,11250,11260,11260,11250,210
|
|
20230627,140900,501719320,11250,11250,11250,11250,0
|
|
20230627,140800,501719320,11250,11250,11250,11250,0
|
|
20230627,140700,501719320,11250,11250,11250,11250,0
|
|
20230627,140600,501719320,11250,11260,11260,11250,15
|
|
20230627,140500,501550520,11260,11260,11260,11260,0
|
|
20230627,140400,501550520,11260,11260,11260,11260,0
|
|
20230627,140300,501550520,11260,11260,11260,11260,0
|
|
20230627,140200,501550520,11260,11260,11260,11260,150
|
|
20230627,140100,499861520,11260,11260,11260,11260,0
|
|
20230627,140000,499861520,11260,11260,11260,11260,30
|
|
20230627,135900,499523720,11260,11260,11260,11260,0
|
|
20230627,135800,499523720,11260,11260,11260,11260,0
|
|
20230627,135700,499523720,11260,11260,11260,11260,0
|
|
20230627,135600,499523720,11260,11260,11260,11260,100
|
|
20230627,135500,498397720,11260,11260,11260,11260,308
|
|
20230627,135400,494929640,11260,11270,11270,11260,209
|
|
20230627,135300,492574300,11260,11270,11270,11260,43
|
|
20230627,135200,492089700,11270,11270,11270,11270,0
|
|
20230627,135100,492089700,11270,11270,11270,11270,0
|
|
20230627,135000,492089700,11270,11280,11280,11270,351
|
|
20230627,134900,488130620,11290,11290,11290,11290,261
|
|
20230627,134800,485183930,11290,11290,11290,11290,1
|
|
20230627,134700,485172640,11300,11300,11300,11300,52
|
|
20230627,134600,484585040,11300,11300,11300,11300,0
|
|
20230627,134500,484585040,11300,11300,11300,11300,0
|
|
20230627,134400,484585040,11300,11300,11300,11300,14
|
|
20230627,134300,484426840,11300,11300,11300,11300,0
|
|
20230627,134200,484426840,11300,11290,11300,11290,31
|
|
20230627,134100,484076690,11290,11290,11290,11290,0
|
|
20230627,134000,484076690,11290,11290,11290,11290,0
|
|
20230627,133900,484076690,11290,11290,11290,11290,0
|
|
20230627,133800,484076690,11290,11280,11290,11280,157
|
|
20230627,133700,482304360,11280,11280,11280,11280,53
|
|
20230627,133600,481706520,11280,11280,11280,11280,0
|
|
20230627,133500,481706520,11280,11280,11280,11280,50
|
|
20230627,133400,481142520,11280,11280,11280,11280,1
|
|
20230627,133300,481131240,11280,11280,11280,11280,0
|
|
20230627,133200,481131240,11280,11280,11280,11280,0
|
|
20230627,133100,481131240,11280,11280,11280,11280,0
|
|
20230627,133000,481131240,11280,11280,11280,11280,4
|
|
20230627,132900,481086120,11290,11290,11290,11280,214
|
|
20230627,132800,478672060,11290,11290,11290,11290,0
|
|
20230627,132700,478672060,11290,11290,11290,11290,0
|
|
20230627,132600,478672060,11290,11290,11290,11290,20
|
|
20230627,132500,478446260,11290,11290,11290,11290,7
|
|
20230627,132400,478367230,11290,11290,11290,11290,0
|
|
20230627,132300,478367230,11290,11290,11290,11290,0
|
|
20230627,132200,478367230,11290,11290,11290,11290,0
|
|
20230627,132100,478367230,11290,11290,11290,11290,90
|
|
20230627,132000,477351130,11290,11320,11320,11290,229
|
|
20230627,131900,474761120,11320,11330,11340,11320,106
|
|
20230627,131800,473559500,11320,11310,11320,11310,416
|
|
20230627,131700,468850770,11310,11310,11310,11310,660
|
|
20230627,131600,461386170,11310,11300,11310,11300,465
|
|
20230627,131500,456131650,11300,11300,11300,11300,1
|
|
20230627,131400,456120350,11270,11270,11270,11270,4
|
|
20230627,131300,456075270,11260,11260,11260,11260,0
|
|
20230627,131200,456075270,11260,11260,11260,11260,0
|
|
20230627,131100,456075270,11260,11260,11260,11260,0
|
|
20230627,131000,456075270,11260,11260,11260,11260,0
|
|
20230627,130900,456075270,11260,11260,11260,11260,0
|
|
20230627,130800,456075270,11260,11270,11270,11260,90
|
|
20230627,130700,455061070,11270,11270,11270,11270,0
|
|
20230627,130600,455061070,11270,11270,11270,11270,0
|
|
20230627,130500,455061070,11270,11270,11270,11270,0
|
|
20230627,130400,455061070,11270,11270,11270,11270,4
|
|
20230627,130300,455015990,11270,11270,11270,11270,9
|
|
20230627,130200,454914560,11270,11270,11270,11270,0
|
|
20230627,130100,454914560,11270,11270,11270,11270,86
|
|
20230627,130000,453945340,11300,11300,11300,11300,3
|
|
20230627,125900,453911440,11280,11280,11280,11280,0
|
|
20230627,125800,453911440,11280,11280,11280,11280,0
|
|
20230627,125700,453911440,11280,11280,11280,11280,148
|
|
20230627,125600,452242000,11260,11260,11260,11260,0
|
|
20230627,125500,452242000,11260,11260,11260,11260,0
|
|
20230627,125400,452242000,11260,11260,11270,11260,20
|
|
20230627,125300,452016790,11260,11260,11260,11260,0
|
|
20230627,125200,452016790,11260,11260,11260,11260,0
|
|
20230627,125100,452016790,11260,11260,11260,11260,131
|
|
20230627,125000,450541730,11260,11260,11260,11260,0
|
|
20230627,124900,450541730,11260,11260,11260,11260,333
|
|
20230627,124800,446792150,11260,11260,11260,11260,0
|
|
20230627,124700,446792150,11260,11260,11260,11260,0
|
|
20230627,124600,446792150,11260,11260,11260,11260,100
|
|
20230627,124500,445666150,11260,11260,11260,11260,220
|
|
20230627,124400,443188950,11260,11290,11290,11260,464
|
|
20230627,124300,437960240,11290,11290,11290,11290,0
|
|
20230627,124200,437960240,11290,11290,11300,11290,119
|
|
20230627,124100,436616630,11290,11290,11290,11290,0
|
|
20230627,124000,436616630,11290,11300,11300,11290,18
|
|
20230627,123900,436413400,11300,11300,11300,11300,0
|
|
20230627,123800,436413400,11300,11300,11300,11300,0
|
|
20230627,123700,436413400,11300,11300,11300,11300,1
|
|
20230627,123600,436402100,11300,11300,11300,11300,212
|
|
20230627,123500,434006500,11300,11300,11300,11300,0
|
|
20230627,123400,434006500,11300,11280,11300,11280,56
|
|
20230627,123300,433374800,11280,11280,11280,11280,10
|
|
20230627,123200,433262000,11300,11310,11310,11300,124
|
|
20230627,123100,431860750,11300,11300,11300,11300,0
|
|
20230627,123000,431860750,11300,11300,11300,11300,30
|
|
20230627,122900,431521750,11300,11300,11300,11280,5
|
|
20230627,122800,431465270,11280,11300,11300,11280,57
|
|
20230627,122700,430821190,11300,11300,11300,11300,95
|
|
20230627,122600,429747690,11300,11300,11300,11300,182
|
|
20230627,122500,427691090,11300,11300,11300,11300,0
|
|
20230627,122400,427691090,11300,11290,11300,11290,321
|
|
20230627,122300,424066990,11310,11310,11310,11310,0
|
|
20230627,122200,424066990,11310,11310,11310,11310,1
|
|
20230627,122100,424055680,11290,11310,11310,11290,141
|
|
20230627,122000,422463770,11290,11300,11300,11290,912
|
|
20230627,121900,412159560,11310,11310,11310,11310,0
|
|
20230627,121800,412159560,11310,11310,11310,11310,1
|
|
20230627,121700,412148250,11310,11310,11310,11310,19
|
|
20230627,121600,411933360,11310,11310,11310,11310,0
|
|
20230627,121500,411933360,11310,11310,11310,11310,1
|
|
20230627,121400,411922050,11320,11320,11320,11320,3
|
|
20230627,121300,411888090,11320,11320,11320,11320,72
|
|
20230627,121200,411073050,11320,11320,11320,11320,0
|
|
20230627,121100,411073050,11320,11320,11320,11320,0
|
|
20230627,121000,411073050,11320,11320,11320,11320,51
|
|
20230627,120900,410495730,11340,11330,11340,11330,22
|
|
20230627,120800,410246460,11350,11350,11350,11350,0
|
|
20230627,120700,410246460,11350,11350,11350,11350,0
|
|
20230627,120600,410246460,11350,11350,11350,11350,0
|
|
20230627,120500,410246460,11350,11350,11350,11350,0
|
|
20230627,120400,410246460,11350,11350,11350,11350,19
|
|
20230627,120300,410030810,11350,11350,11350,11350,0
|
|
20230627,120200,410030810,11350,11340,11350,11340,54
|
|
20230627,120100,409418440,11340,11350,11350,11340,119
|
|
20230627,120000,408068970,11350,11340,11350,11340,553
|
|
20230627,115900,401797680,11340,11340,11340,11340,309
|
|
20230627,115800,398293620,11340,11340,11340,11340,10
|
|
20230627,115700,398180220,11340,11340,11340,11340,0
|
|
20230627,115600,398180220,11340,11340,11340,11340,0
|
|
20230627,115500,398180220,11340,11340,11340,11340,0
|
|
20230627,115400,398180220,11340,11340,11340,11340,0
|
|
20230627,115300,398180220,11340,11340,11340,11340,1
|
|
20230627,115200,398168880,11320,11320,11320,11320,0
|
|
20230627,115100,398168880,11320,11320,11320,11320,1
|
|
20230627,115000,398157560,11340,11340,11340,11340,0
|
|
20230627,114900,398157560,11340,11340,11340,11340,0
|
|
20230627,114800,398157560,11340,11340,11340,11340,0
|
|
20230627,114700,398157560,11340,11340,11340,11340,1
|
|
20230627,114600,398146220,11350,11340,11350,11320,9
|
|
20230627,114500,398044170,11340,11310,11340,11310,21
|
|
20230627,114400,397806630,11310,11310,11310,11310,20
|
|
20230627,114300,397580430,11310,11310,11310,11310,0
|
|
20230627,114200,397580430,11310,11310,11310,11310,0
|
|
20230627,114100,397580430,11310,11310,11310,11310,62
|
|
20230627,114000,396879210,11310,11310,11310,11310,0
|
|
20230627,113900,396879210,11310,11320,11320,11310,100
|
|
20230627,113800,395748110,11310,11310,11310,11310,192
|
|
20230627,113700,393576590,11310,11310,11310,11310,0
|
|
20230627,113600,393576590,11310,11310,11310,11310,0
|
|
20230627,113500,393576590,11310,11310,11310,11310,34
|
|
20230627,113400,393192050,11310,11310,11310,11310,16
|
|
20230627,113300,393011090,11310,11310,11310,11310,0
|
|
20230627,113200,393011090,11310,11310,11310,11310,0
|
|
20230627,113100,393011090,11310,11310,11310,11310,0
|
|
20230627,113000,393011090,11310,11310,11310,11310,0
|
|
20230627,112900,393011090,11310,11310,11310,11310,55
|
|
20230627,112800,392389040,11310,11310,11310,11310,25
|
|
20230627,112700,392106290,11310,11310,11310,11310,33
|
|
20230627,112600,391733060,11310,11310,11310,11310,0
|
|
20230627,112500,391733060,11310,11310,11310,11310,0
|
|
20230627,112400,391733060,11310,11310,11310,11310,0
|
|
20230627,112300,391733060,11310,11310,11310,11310,0
|
|
20230627,112200,391733060,11310,11340,11340,11310,17
|
|
20230627,112100,391540730,11350,11350,11350,11350,0
|
|
20230627,112000,391540730,11350,11350,11350,11350,0
|
|
20230627,111900,391540730,11350,11350,11350,11350,69
|
|
20230627,111800,390757580,11350,11350,11350,11350,1
|
|
20230627,111700,390746230,11350,11350,11350,11350,20
|
|
20230627,111600,390519230,11350,11350,11350,11350,0
|
|
20230627,111500,390519230,11350,11350,11350,11350,340
|
|
20230627,111400,386660230,11350,11350,11350,11350,2
|
|
20230627,111300,386637530,11350,11350,11350,11350,0
|
|
20230627,111200,386637530,11350,11350,11350,11350,0
|
|
20230627,111100,386637530,11350,11320,11350,11300,170
|
|
20230627,111000,384714430,11320,11320,11320,11320,126
|
|
20230627,110900,383288110,11320,11330,11330,11320,120
|
|
20230627,110800,381928850,11340,11340,11340,11340,10
|
|
20230627,110700,381815450,11350,11350,11350,11350,0
|
|
20230627,110600,381815450,11350,11350,11350,11350,1
|
|
20230627,110500,381804100,11350,11350,11350,11350,715
|
|
20230627,110400,373688850,11360,11360,11360,11360,5
|
|
20230627,110300,373632050,11360,11360,11360,11360,253
|
|
20230627,110200,370757970,11370,11360,11370,11360,396
|
|
20230627,110100,366256410,11360,11380,11380,11360,915
|
|
20230627,110000,355858890,11380,11360,11380,11360,282
|
|
20230627,105900,352653520,11350,11310,11350,11310,1399
|
|
20230627,105800,336808420,11310,11260,11310,11260,316
|
|
20230627,105700,333238060,11250,11250,11250,11250,1
|
|
20230627,105600,333226810,11240,11240,11240,11240,491
|
|
20230627,105500,327707970,11240,11240,11240,11240,220
|
|
20230627,105400,325235170,11230,11230,11230,11230,35
|
|
20230627,105300,324842120,11230,11230,11230,11230,60
|
|
20230627,105200,324168320,11210,11210,11210,11210,22
|
|
20230627,105100,323921700,11220,11220,11220,11220,67
|
|
20230627,105000,323169960,11230,11230,11230,11230,5
|
|
20230627,104900,323113810,11220,11220,11220,11220,99
|
|
20230627,104800,322003030,11220,11220,11220,11220,50
|
|
20230627,104700,321442030,11220,11220,11220,11220,38
|
|
20230627,104600,321015670,11220,11220,11220,11220,781
|
|
20230627,104500,312252850,11240,11240,11240,11240,0
|
|
20230627,104400,312252850,11240,11230,11240,11230,1156
|
|
20230627,104300,299268970,11240,11240,11240,11240,0
|
|
20230627,104200,299268970,11240,11240,11240,11240,110
|
|
20230627,104100,298032570,11240,11240,11240,11240,13
|
|
20230627,104000,297886450,11240,11240,11240,11240,44
|
|
20230627,103900,297391890,11240,11250,11250,11240,284
|
|
20230627,103800,294199570,11250,11250,11250,11250,14
|
|
20230627,103700,294042070,11240,11240,11240,11240,150
|
|
20230627,103600,292356070,11240,11240,11240,11240,1095
|
|
20230627,103500,280048270,11250,11260,11260,11250,124
|
|
20230627,103400,278653170,11260,11270,11270,11260,320
|
|
20230627,103300,275047870,11280,11280,11280,11280,82
|
|
20230627,103200,274122910,11280,11280,11280,11280,50
|
|
20230627,103100,273558910,11340,11340,11340,11340,0
|
|
20230627,103000,273558910,11340,11280,11340,11280,13
|
|
20230627,102900,273412090,11340,11340,11340,11340,0
|
|
20230627,102800,273412090,11340,11340,11340,11340,0
|
|
20230627,102700,273412090,11340,11340,11340,11340,0
|
|
20230627,102600,273412090,11340,11300,11340,11300,1000
|
|
20230627,102500,262083980,11270,11260,11270,11260,147
|
|
20230627,102400,260427610,11260,11260,11260,11250,444
|
|
20230627,102300,255432080,11260,11260,11260,11260,63
|
|
20230627,102200,254722700,11270,11270,11270,11270,0
|
|
20230627,102100,254722700,11270,11270,11270,11270,0
|
|
20230627,102000,254722700,11270,11270,11270,11270,0
|
|
20230627,101900,254722700,11270,11270,11270,11270,0
|
|
20230627,101800,254722700,11270,11270,11270,11270,0
|
|
20230627,101700,254722700,11270,11270,11270,11270,0
|
|
20230627,101600,254722700,11270,11270,11270,11270,1
|
|
20230627,101500,254711430,11300,11290,11300,11290,3
|
|
20230627,101400,254677540,11290,11290,11290,11290,2
|
|
20230627,101300,254654960,11310,11250,11310,11250,468
|
|
20230627,101200,249387790,11250,11250,11250,11250,59
|
|
20230627,101100,248724040,11250,11250,11250,11250,1
|
|
20230627,101000,248712790,11260,11260,11260,11260,0
|
|
20230627,100900,248712790,11260,11260,11260,11260,20
|
|
20230627,100800,248487590,11260,11260,11260,11260,2
|
|
20230627,100700,248465070,11260,11260,11260,11260,31
|
|
20230627,100600,248116010,11260,11250,11260,11250,2
|
|
20230627,100500,248093500,11260,11230,11260,11230,279
|
|
20230627,100400,244960290,11230,11230,11240,11230,236
|
|
20230627,100300,242309980,11240,11230,11240,11230,189
|
|
20230627,100200,240187500,11230,11240,11240,11230,202
|
|
20230627,100100,237918430,11240,11250,11250,11240,2176
|
|
20230627,100000,213457180,11250,11250,11250,11240,405
|
|
20230627,095900,208904930,11250,11260,11260,11250,4
|
|
20230627,095800,208859920,11260,11260,11260,11260,0
|
|
20230627,095700,208859920,11260,11260,11260,11240,193
|
|
20230627,095600,206690340,11240,11240,11240,11240,20
|
|
20230627,095500,206465540,11240,11240,11240,11240,2290
|
|
20230627,095400,180725940,11240,11250,11250,11240,391
|
|
20230627,095300,176330830,11250,11250,11250,11250,135
|
|
20230627,095200,174812080,11250,11250,11250,11250,540
|
|
20230627,095100,168737080,11250,11260,11260,11250,360
|
|
20230627,095000,164686980,11260,11260,11260,11260,0
|
|
20230627,094900,164686980,11260,11260,11260,11260,20
|
|
20230627,094800,164461780,11250,11250,11250,11250,510
|
|
20230627,094700,158724280,11250,11250,11250,11250,188
|
|
20230627,094600,156609280,11260,11250,11260,11250,11
|
|
20230627,094500,156485430,11260,11260,11260,11260,112
|
|
20230627,094400,155224310,11260,11250,11260,11250,11
|
|
20230627,094300,155100530,11260,11260,11260,11260,7
|
|
20230627,094200,155021710,11270,11280,11280,11270,109
|
|
20230627,094100,153793250,11280,11280,11280,11280,6
|
|
20230627,094000,153725570,11280,11280,11280,11280,1
|
|
20230627,093900,153714290,11280,11300,11300,11280,56
|
|
20230627,093800,153082590,11310,11310,11310,11310,10
|
|
20230627,093700,152969490,11310,11310,11310,11310,3
|
|
20230627,093600,152935560,11310,11310,11310,11310,1
|
|
20230627,093500,152924250,11250,11270,11270,11250,340
|
|
20230627,093400,149094180,11270,11270,11270,11270,31
|
|
20230627,093300,148744810,11320,11260,11320,11260,187
|
|
20230627,093200,146639130,11260,11260,11260,11260,365
|
|
20230627,093100,142529230,11260,11260,11260,11260,350
|
|
20230627,093000,138588230,11260,11270,11270,11260,20
|
|
20230627,092900,138363020,11260,11260,11260,11260,350
|
|
20230627,092800,134422020,11260,11260,11260,11260,90
|
|
20230627,092700,133408620,11260,11260,11260,11260,90
|
|
20230627,092600,132395220,11260,11260,11260,11260,30
|
|
20230627,092500,132057420,11260,11260,11260,11260,286
|
|
20230627,092400,128837060,11260,11260,11260,11260,27
|
|
20230627,092300,128533040,11260,11300,11300,11260,211
|
|
20230627,092200,126151430,11320,11330,11330,11320,39
|
|
20230627,092100,125709800,11330,11330,11330,11330,101
|
|
20230627,092000,124565470,11330,11330,11330,11330,2
|
|
20230627,091900,124542810,11330,11330,11330,11330,0
|
|
20230627,091800,124542810,11330,11330,11330,11330,1
|
|
20230627,091700,124531480,11330,11330,11330,11330,1
|
|
20230627,091600,124520150,11330,11330,11330,11330,107
|
|
20230627,091500,123307840,11350,11350,11350,11350,300
|
|
20230627,091400,119902840,11380,11370,11380,11370,82
|
|
20230627,091300,118970360,11330,11270,11330,11270,1703
|
|
20230627,091200,99715110,11270,11250,11270,11230,176
|
|
20230627,091100,97734050,11230,11230,11230,11230,245
|
|
20230627,091000,94982700,11230,11260,11260,11230,1899
|
|
20230627,090900,73630210,11260,11290,11290,11250,1317
|
|
20230627,090800,58791520,11280,11270,11280,11260,120
|
|
20230627,090700,57440010,11260,11260,11260,11260,217
|
|
20230627,090600,54996590,11290,11290,11290,11230,262
|
|
20230627,090500,52050700,11300,11400,11400,11300,3138
|
|
20230627,090400,16473270,11440,11440,11440,11440,1017
|
|
20230627,090300,4838790,11450,11460,11460,11450,201
|
|
20230627,090200,2535340,11360,11360,11360,11360,2
|
|
20230627,090100,2512620,11350,11350,11350,11350,44
|
|
20230627,090000,2013220,11350,11310,11350,11310,178
|