652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194900,366279520,11730,11730,11730,11730,283
|
|
20230627,194800,366279520,11730,11730,11730,11730,0
|
|
20230627,194700,366279520,11730,11730,11730,11730,0
|
|
20230627,194600,366279520,11730,11730,11730,11730,0
|
|
20230627,194500,366279520,11730,11730,11730,11730,0
|
|
20230627,194400,366279520,11730,11730,11730,11730,0
|
|
20230627,194300,366279520,11730,11730,11730,11730,0
|
|
20230627,194200,366279520,11730,11730,11730,11730,0
|
|
20230627,194100,366279520,11730,11730,11730,11730,0
|
|
20230627,194000,366279520,11730,11730,11730,11730,0
|
|
20230627,193900,366279520,11730,11730,11730,11730,0
|
|
20230627,193800,366279520,11730,11730,11730,11730,0
|
|
20230627,193700,366279520,11730,11730,11730,11730,0
|
|
20230627,193600,366279520,11730,11730,11730,11730,0
|
|
20230627,193500,366279520,11730,11730,11730,11730,0
|
|
20230627,193400,366279520,11730,11730,11730,11730,0
|
|
20230627,193300,366279520,11730,11730,11730,11730,0
|
|
20230627,193200,366279520,11730,11730,11730,11730,0
|
|
20230627,193100,366279520,11730,11730,11730,11730,0
|
|
20230627,193000,366279520,11730,11730,11730,11730,0
|
|
20230627,192900,366279520,11730,11730,11730,11730,0
|
|
20230627,192800,366279520,11730,11730,11730,11730,0
|
|
20230627,192700,366279520,11730,11730,11730,11730,0
|
|
20230627,192600,366279520,11730,11730,11730,11730,0
|
|
20230627,192500,366279520,11730,11730,11730,11730,0
|
|
20230627,192400,366279520,11730,11730,11730,11730,0
|
|
20230627,192300,366279520,11730,11730,11730,11730,0
|
|
20230627,192200,366279520,11730,11730,11730,11730,0
|
|
20230627,192100,366279520,11730,11730,11730,11730,0
|
|
20230627,192000,366279520,11730,11730,11730,11730,0
|
|
20230627,191900,366279520,11730,11730,11730,11730,283
|
|
20230627,191800,366279520,11730,11730,11730,11730,0
|
|
20230627,191700,366279520,11730,11730,11730,11730,0
|
|
20230627,191600,366279520,11730,11730,11730,11730,0
|
|
20230627,191500,366279520,11730,11730,11730,11730,0
|
|
20230627,191400,366279520,11730,11730,11730,11730,0
|
|
20230627,191300,366279520,11730,11730,11730,11730,0
|
|
20230627,191200,366279520,11730,11730,11730,11730,0
|
|
20230627,191100,366279520,11730,11730,11730,11730,0
|
|
20230627,191000,366279520,11730,11730,11730,11730,0
|
|
20230627,190900,366279520,11730,11730,11730,11730,0
|
|
20230627,190800,366279520,11730,11730,11730,11730,0
|
|
20230627,190700,366279520,11730,11730,11730,11730,0
|
|
20230627,190600,366279520,11730,11730,11730,11730,0
|
|
20230627,190500,366279520,11730,11730,11730,11730,0
|
|
20230627,190400,366279520,11730,11730,11730,11730,0
|
|
20230627,190300,366279520,11730,11730,11730,11730,0
|
|
20230627,190200,366279520,11730,11730,11730,11730,0
|
|
20230627,190100,366279520,11730,11730,11730,11730,0
|
|
20230627,190000,366279520,11730,11730,11730,11730,0
|
|
20230627,185900,366279520,11730,11730,11730,11730,0
|
|
20230627,185800,366279520,11730,11730,11730,11730,0
|
|
20230627,185700,366279520,11730,11730,11730,11730,0
|
|
20230627,185600,366279520,11730,11730,11730,11730,0
|
|
20230627,185500,366279520,11730,11730,11730,11730,0
|
|
20230627,185400,366279520,11730,11730,11730,11730,0
|
|
20230627,185300,366279520,11730,11730,11730,11730,0
|
|
20230627,185200,366279520,11730,11730,11730,11730,0
|
|
20230627,185100,366279520,11730,11730,11730,11730,0
|
|
20230627,185000,366279520,11730,11730,11730,11730,0
|
|
20230627,184900,366279520,11730,11730,11730,11730,283
|
|
20230627,184800,366279520,11730,11730,11730,11730,0
|
|
20230627,184700,366279520,11730,11730,11730,11730,0
|
|
20230627,184600,366279520,11730,11730,11730,11730,0
|
|
20230627,184500,366279520,11730,11730,11730,11730,0
|
|
20230627,184400,366279520,11730,11730,11730,11730,0
|
|
20230627,184300,366279520,11730,11730,11730,11730,0
|
|
20230627,184200,366279520,11730,11730,11730,11730,0
|
|
20230627,184100,366279520,11730,11730,11730,11730,0
|
|
20230627,184000,366279520,11730,11730,11730,11730,0
|
|
20230627,183900,366279520,11730,11730,11730,11730,0
|
|
20230627,183800,366279520,11730,11730,11730,11730,0
|
|
20230627,183700,366279520,11730,11730,11730,11730,0
|
|
20230627,183600,366279520,11730,11730,11730,11730,0
|
|
20230627,183500,366279520,11730,11730,11730,11730,0
|
|
20230627,183400,366279520,11730,11730,11730,11730,0
|
|
20230627,183300,366279520,11730,11730,11730,11730,0
|
|
20230627,183200,366279520,11730,11730,11730,11730,0
|
|
20230627,183100,366279520,11730,11730,11730,11730,0
|
|
20230627,183000,366279520,11730,11730,11730,11730,0
|
|
20230627,182900,366279520,11730,11730,11730,11730,0
|
|
20230627,182800,366279520,11730,11730,11730,11730,0
|
|
20230627,182700,366279520,11730,11730,11730,11730,0
|
|
20230627,182600,366279520,11730,11730,11730,11730,0
|
|
20230627,182500,366279520,11730,11730,11730,11730,0
|
|
20230627,182400,366279520,11730,11730,11730,11730,0
|
|
20230627,182300,366279520,11730,11730,11730,11730,0
|
|
20230627,182200,366279520,11730,11730,11730,11730,0
|
|
20230627,182100,366279520,11730,11730,11730,11730,0
|
|
20230627,182000,366279520,11730,11730,11730,11730,0
|
|
20230627,181900,366279520,11730,11730,11730,11730,283
|
|
20230627,181800,366279520,11730,11730,11730,11730,0
|
|
20230627,181700,366279520,11730,11730,11730,11730,0
|
|
20230627,181600,366279520,11730,11730,11730,11730,0
|
|
20230627,181500,366279520,11730,11730,11730,11730,0
|
|
20230627,181400,366279520,11730,11730,11730,11730,0
|
|
20230627,181300,366279520,11730,11730,11730,11730,0
|
|
20230627,181200,366279520,11730,11730,11730,11730,0
|
|
20230627,181100,366279520,11730,11730,11730,11730,0
|
|
20230627,181000,366279520,11730,11730,11730,11730,0
|
|
20230627,180900,366279520,11730,11730,11730,11730,0
|
|
20230627,180800,366279520,11730,11730,11730,11730,0
|
|
20230627,180700,366279520,11730,11730,11730,11730,0
|
|
20230627,180600,366279520,11730,11730,11730,11730,0
|
|
20230627,180500,366279520,11730,11730,11730,11730,0
|
|
20230627,180400,366279520,11730,11730,11730,11730,0
|
|
20230627,180300,366279520,11730,11730,11730,11730,0
|
|
20230627,180200,366279520,11730,11730,11730,11730,0
|
|
20230627,180100,366279520,11730,11730,11730,11730,0
|
|
20230627,180000,366279520,11730,11730,11730,11730,0
|
|
20230627,175900,366279520,11730,11730,11730,11730,0
|
|
20230627,175800,366279520,11730,11730,11730,11730,0
|
|
20230627,175700,366279520,11730,11730,11730,11730,0
|
|
20230627,175600,366279520,11730,11730,11730,11730,0
|
|
20230627,175500,366279520,11730,11730,11730,11730,0
|
|
20230627,175400,366279520,11730,11730,11730,11730,0
|
|
20230627,175300,366279520,11730,11730,11730,11730,0
|
|
20230627,175200,366279520,11730,11730,11730,11730,0
|
|
20230627,175100,366279520,11730,11730,11730,11730,0
|
|
20230627,175000,366279520,11730,11730,11730,11730,0
|
|
20230627,174900,366279520,11730,11730,11730,11730,283
|
|
20230627,174800,366279520,11730,11730,11730,11730,0
|
|
20230627,174700,366279520,11730,11730,11730,11730,0
|
|
20230627,174600,366279520,11730,11730,11730,11730,0
|
|
20230627,174500,366279520,11730,11730,11730,11730,0
|
|
20230627,174400,366279520,11730,11730,11730,11730,0
|
|
20230627,174300,366279520,11730,11730,11730,11730,0
|
|
20230627,174200,366279520,11730,11730,11730,11730,0
|
|
20230627,174100,366279520,11730,11730,11730,11730,0
|
|
20230627,174000,366279520,11730,11730,11730,11730,0
|
|
20230627,173900,366279520,11730,11730,11730,11730,0
|
|
20230627,173800,366279520,11730,11730,11730,11730,0
|
|
20230627,173700,366279520,11730,11730,11730,11730,0
|
|
20230627,173600,366279520,11730,11730,11730,11730,0
|
|
20230627,173500,366279520,11730,11730,11730,11730,0
|
|
20230627,173400,366279520,11730,11730,11730,11730,0
|
|
20230627,173300,366279520,11730,11730,11730,11730,0
|
|
20230627,173200,366279520,11730,11730,11730,11730,0
|
|
20230627,173100,366279520,11730,11730,11730,11730,0
|
|
20230627,173000,366279520,11730,11730,11730,11730,0
|
|
20230627,172900,366279520,11730,11730,11730,11730,0
|
|
20230627,172800,366279520,11730,11730,11730,11730,0
|
|
20230627,172700,366279520,11730,11730,11730,11730,0
|
|
20230627,172600,366279520,11730,11730,11730,11730,0
|
|
20230627,172500,366279520,11730,11730,11730,11730,0
|
|
20230627,172400,366279520,11730,11730,11730,11730,0
|
|
20230627,172300,366279520,11730,11730,11730,11730,0
|
|
20230627,172200,366279520,11730,11730,11730,11730,0
|
|
20230627,172100,366279520,11730,11730,11730,11730,0
|
|
20230627,172000,366279520,11730,11730,11730,11730,0
|
|
20230627,171900,366279520,11730,11730,11730,11730,283
|
|
20230627,171800,366279520,11730,11730,11730,11730,0
|
|
20230627,171700,366279520,11730,11730,11730,11730,0
|
|
20230627,171600,366279520,11730,11730,11730,11730,0
|
|
20230627,171500,366279520,11730,11730,11730,11730,0
|
|
20230627,171400,366279520,11730,11730,11730,11730,0
|
|
20230627,171300,366279520,11730,11730,11730,11730,0
|
|
20230627,171200,366279520,11730,11730,11730,11730,0
|
|
20230627,171100,366279520,11730,11730,11730,11730,0
|
|
20230627,171000,366279520,11730,11730,11730,11730,0
|
|
20230627,170900,366279520,11730,11730,11730,11730,0
|
|
20230627,170800,366279520,11730,11730,11730,11730,0
|
|
20230627,170700,366279520,11730,11730,11730,11730,0
|
|
20230627,170600,366279520,11730,11730,11730,11730,0
|
|
20230627,170500,366279520,11730,11730,11730,11730,0
|
|
20230627,170400,366279520,11730,11730,11730,11730,0
|
|
20230627,170300,366279520,11730,11730,11730,11730,0
|
|
20230627,170200,366279520,11730,11730,11730,11730,0
|
|
20230627,170100,366279520,11730,11730,11730,11730,0
|
|
20230627,170000,366279520,11730,11730,11730,11730,0
|
|
20230627,165900,366279520,11730,11730,11730,11730,0
|
|
20230627,165800,366279520,11730,11730,11730,11730,0
|
|
20230627,165700,366279520,11730,11730,11730,11730,0
|
|
20230627,165600,366279520,11730,11730,11730,11730,0
|
|
20230627,165500,366279520,11730,11730,11730,11730,0
|
|
20230627,165400,366279520,11730,11730,11730,11730,0
|
|
20230627,165300,366279520,11730,11730,11730,11730,0
|
|
20230627,165200,366279520,11730,11730,11730,11730,0
|
|
20230627,165100,366279520,11730,11730,11730,11730,0
|
|
20230627,165000,366279520,11730,11730,11730,11730,0
|
|
20230627,164900,366279520,11730,11730,11730,11730,283
|
|
20230627,164800,366279520,11730,11730,11730,11730,0
|
|
20230627,164700,366279520,11730,11730,11730,11730,0
|
|
20230627,164600,366279520,11730,11730,11730,11730,0
|
|
20230627,164500,366279520,11730,11730,11730,11730,0
|
|
20230627,164400,366279520,11730,11730,11730,11730,0
|
|
20230627,164300,366279520,11730,11730,11730,11730,0
|
|
20230627,164200,366279520,11730,11730,11730,11730,0
|
|
20230627,164100,366279520,11730,11730,11730,11730,0
|
|
20230627,164000,366279520,11730,11730,11730,11730,0
|
|
20230627,163900,366279520,11730,11730,11730,11730,0
|
|
20230627,163800,366279520,11730,11730,11730,11730,0
|
|
20230627,163700,366279520,11730,11730,11730,11730,0
|
|
20230627,163600,366279520,11730,11730,11730,11730,0
|
|
20230627,163500,366279520,11730,11730,11730,11730,0
|
|
20230627,163400,366279520,11730,11730,11730,11730,0
|
|
20230627,163300,366279520,11730,11730,11730,11730,0
|
|
20230627,163200,366279520,11730,11730,11730,11730,0
|
|
20230627,163100,366279520,11730,11730,11730,11730,0
|
|
20230627,163000,366279520,11730,11730,11730,11730,0
|
|
20230627,162900,366279520,11730,11730,11730,11730,0
|
|
20230627,162800,366279520,11730,11730,11730,11730,0
|
|
20230627,162700,366279520,11730,11730,11730,11730,0
|
|
20230627,162600,366279520,11730,11730,11730,11730,0
|
|
20230627,162500,366279520,11730,11730,11730,11730,0
|
|
20230627,162400,366279520,11730,11730,11730,11730,0
|
|
20230627,162300,366279520,11730,11730,11730,11730,0
|
|
20230627,162200,366279520,11730,11730,11730,11730,0
|
|
20230627,162100,366279520,11730,11730,11730,11730,0
|
|
20230627,162000,366279520,11730,11730,11730,11730,0
|
|
20230627,161900,366279520,11730,11730,11730,11730,283
|
|
20230627,161800,366279520,11730,11730,11730,11730,0
|
|
20230627,161700,366279520,11730,11730,11730,11730,0
|
|
20230627,161600,366279520,11730,11730,11730,11730,0
|
|
20230627,161500,366279520,11730,11730,11730,11730,0
|
|
20230627,161400,366279520,11730,11730,11730,11730,0
|
|
20230627,161300,366279520,11730,11730,11730,11730,0
|
|
20230627,161200,366279520,11730,11730,11730,11730,0
|
|
20230627,161100,366279520,11730,11730,11730,11730,0
|
|
20230627,161000,366279520,11730,11730,11730,11730,0
|
|
20230627,160900,366279520,11730,11730,11730,11730,0
|
|
20230627,160800,366279520,11730,11730,11730,11730,0
|
|
20230627,160700,366279520,11730,11730,11730,11730,0
|
|
20230627,160600,366279520,11730,11730,11730,11730,0
|
|
20230627,160500,366279520,11730,11730,11730,11730,0
|
|
20230627,160400,366279520,11730,11730,11730,11730,0
|
|
20230627,160300,366279520,11730,11730,11730,11730,0
|
|
20230627,160200,366279520,11730,11730,11730,11730,0
|
|
20230627,160100,366279520,11730,11730,11730,11730,0
|
|
20230627,160000,366279520,11730,11730,11730,11730,0
|
|
20230627,155900,366279520,11730,11730,11730,11730,0
|
|
20230627,155800,366279520,11730,11730,11730,11730,0
|
|
20230627,155700,366279520,11730,11730,11730,11730,0
|
|
20230627,155600,366279520,11730,11730,11730,11730,0
|
|
20230627,155500,366279520,11730,11730,11730,11730,0
|
|
20230627,155400,366279520,11730,11730,11730,11730,0
|
|
20230627,155300,366279520,11730,11730,11730,11730,0
|
|
20230627,155200,366279520,11730,11730,11730,11730,0
|
|
20230627,155100,366279520,11730,11730,11730,11730,0
|
|
20230627,155000,366279520,11730,11730,11730,11730,0
|
|
20230627,154900,366279520,11730,11730,11730,11730,283
|
|
20230627,154800,366279520,11730,11730,11730,11730,0
|
|
20230627,154700,366279520,11730,11730,11730,11730,0
|
|
20230627,154600,366279520,11730,11730,11730,11730,0
|
|
20230627,154500,366279520,11730,11730,11730,11730,0
|
|
20230627,154400,366279520,11730,11730,11730,11730,0
|
|
20230627,154300,366279520,11730,11730,11730,11730,0
|
|
20230627,154200,366279520,11730,11730,11730,11730,0
|
|
20230627,154100,366279520,11730,11730,11730,11730,0
|
|
20230627,154000,366279520,11730,11730,11730,11730,0
|
|
20230627,153900,366279520,11730,11730,11730,11730,0
|
|
20230627,153800,366279520,11730,11730,11730,11730,0
|
|
20230627,153700,366279520,11730,11730,11730,11730,0
|
|
20230627,153600,366279520,11730,11730,11730,11730,0
|
|
20230627,153500,366279520,11730,11730,11730,11730,0
|
|
20230627,153400,366279520,11730,11730,11730,11730,0
|
|
20230627,153300,366279520,11730,11730,11730,11730,0
|
|
20230627,153200,366279520,11730,11730,11730,11730,0
|
|
20230627,153100,366279520,11730,11730,11730,11730,0
|
|
20230627,153000,366279520,11730,11730,11730,11730,283
|
|
20230627,152900,362959930,11700,11700,11700,11700,0
|
|
20230627,152800,362959930,11700,11700,11700,11700,0
|
|
20230627,152700,362959930,11700,11700,11700,11700,0
|
|
20230627,152600,362959930,11700,11700,11700,11700,0
|
|
20230627,152500,362959930,11700,11700,11700,11700,0
|
|
20230627,152400,362959930,11700,11700,11700,11700,0
|
|
20230627,152300,362959930,11700,11700,11700,11700,0
|
|
20230627,152200,362959930,11700,11700,11700,11700,0
|
|
20230627,152100,362959930,11700,11700,11700,11700,0
|
|
20230627,152000,362959930,11700,11700,11700,11700,0
|
|
20230627,151900,362959930,11700,11690,11700,11620,909
|
|
20230627,151800,352361610,11700,11700,11700,11700,257
|
|
20230627,151700,349354710,11700,11690,11700,11690,326
|
|
20230627,151600,345541600,11690,11690,11690,11690,0
|
|
20230627,151500,345541600,11690,11690,11690,11690,0
|
|
20230627,151400,345541600,11690,11690,11690,11690,0
|
|
20230627,151300,345541600,11690,11690,11690,11690,1
|
|
20230627,151200,345529910,11640,11640,11640,11640,0
|
|
20230627,151100,345529910,11640,11640,11640,11640,0
|
|
20230627,151000,345529910,11640,11640,11640,11640,0
|
|
20230627,150900,345529910,11640,11640,11640,11640,100
|
|
20230627,150800,344365910,11630,11630,11630,11630,0
|
|
20230627,150700,344365910,11630,11630,11630,11630,0
|
|
20230627,150600,344365910,11630,11630,11630,11630,0
|
|
20230627,150500,344365910,11630,11630,11630,11630,0
|
|
20230627,150400,344365910,11630,11630,11630,11630,0
|
|
20230627,150300,344365910,11630,11630,11630,11630,0
|
|
20230627,150200,344365910,11630,11630,11630,11630,5
|
|
20230627,150100,344307760,11700,11700,11700,11700,0
|
|
20230627,150000,344307760,11700,11700,11700,11700,0
|
|
20230627,145900,344307760,11700,11690,11700,11690,42
|
|
20230627,145800,343816670,11690,11690,11690,11690,0
|
|
20230627,145700,343816670,11690,11690,11690,11690,0
|
|
20230627,145600,343816670,11690,11690,11690,11690,50
|
|
20230627,145500,343232170,11690,11690,11690,11690,0
|
|
20230627,145400,343232170,11690,11690,11690,11690,0
|
|
20230627,145300,343232170,11690,11690,11690,11690,0
|
|
20230627,145200,343232170,11690,11690,11690,11690,0
|
|
20230627,145100,343232170,11690,11690,11690,11690,0
|
|
20230627,145000,343232170,11690,11690,11690,11690,0
|
|
20230627,144900,343232170,11690,11690,11690,11690,1
|
|
20230627,144800,343220480,11690,11690,11690,11690,0
|
|
20230627,144700,343220480,11690,11690,11690,11690,0
|
|
20230627,144600,343220480,11690,11690,11690,11690,0
|
|
20230627,144500,343220480,11690,11690,11690,11690,12
|
|
20230627,144400,343080200,11690,11690,11690,11690,37
|
|
20230627,144300,342647670,11690,11690,11690,11690,50
|
|
20230627,144200,342063170,11690,11690,11690,11690,0
|
|
20230627,144100,342063170,11690,11690,11690,11690,0
|
|
20230627,144000,342063170,11690,11690,11690,11690,64
|
|
20230627,143900,341315010,11630,11630,11630,11630,34
|
|
20230627,143800,340919590,11630,11630,11630,11630,100
|
|
20230627,143700,339756590,11630,11630,11630,11630,0
|
|
20230627,143600,339756590,11630,11630,11630,11630,0
|
|
20230627,143500,339756590,11630,11630,11630,11630,100
|
|
20230627,143400,338593590,11630,11630,11630,11630,0
|
|
20230627,143300,338593590,11630,11630,11630,11630,0
|
|
20230627,143200,338593590,11630,11630,11630,11630,0
|
|
20230627,143100,338593590,11630,11630,11630,11630,0
|
|
20230627,143000,338593590,11630,11630,11630,11630,0
|
|
20230627,142900,338593590,11630,11630,11630,11630,0
|
|
20230627,142800,338593590,11630,11630,11630,11630,0
|
|
20230627,142700,338593590,11630,11630,11630,11630,0
|
|
20230627,142600,338593590,11630,11630,11630,11630,0
|
|
20230627,142500,338593590,11630,11630,11630,11630,0
|
|
20230627,142400,338593590,11630,11630,11630,11630,350
|
|
20230627,142300,334523090,11690,11690,11690,11690,0
|
|
20230627,142200,334523090,11690,11690,11690,11690,0
|
|
20230627,142100,334523090,11690,11690,11690,11690,10
|
|
20230627,142000,334406190,11690,11690,11690,11690,100
|
|
20230627,141900,333237190,11620,11620,11620,11620,0
|
|
20230627,141800,333237190,11620,11620,11620,11620,0
|
|
20230627,141700,333237190,11620,11620,11620,11620,0
|
|
20230627,141600,333237190,11620,11620,11620,11620,0
|
|
20230627,141500,333237190,11620,11620,11620,11620,0
|
|
20230627,141400,333237190,11620,11620,11620,11620,0
|
|
20230627,141300,333237190,11620,11620,11620,11620,60
|
|
20230627,141200,332539990,11620,11620,11620,11620,0
|
|
20230627,141100,332539990,11620,11620,11620,11620,0
|
|
20230627,141000,332539990,11620,11620,11620,11620,0
|
|
20230627,140900,332539990,11620,11620,11620,11620,0
|
|
20230627,140800,332539990,11620,11620,11620,11620,5
|
|
20230627,140700,332481890,11620,11640,11640,11620,1615
|
|
20230627,140600,313699010,11680,11680,11680,11680,73
|
|
20230627,140500,312846370,11700,11700,11700,11700,0
|
|
20230627,140400,312846370,11700,11700,11700,11700,0
|
|
20230627,140300,312846370,11700,11700,11700,11700,0
|
|
20230627,140200,312846370,11700,11700,11700,11700,0
|
|
20230627,140100,312846370,11700,11700,11700,11700,0
|
|
20230627,140000,312846370,11700,11700,11700,11700,0
|
|
20230627,135900,312846370,11700,11700,11700,11700,0
|
|
20230627,135800,312846370,11700,11700,11700,11700,0
|
|
20230627,135700,312846370,11700,11700,11700,11700,0
|
|
20230627,135600,312846370,11700,11700,11700,11700,0
|
|
20230627,135500,312846370,11700,11700,11700,11700,0
|
|
20230627,135400,312846370,11700,11700,11700,11700,0
|
|
20230627,135300,312846370,11700,11700,11700,11700,0
|
|
20230627,135200,312846370,11700,11700,11700,11700,0
|
|
20230627,135100,312846370,11700,11700,11700,11700,0
|
|
20230627,135000,312846370,11700,11700,11700,11700,0
|
|
20230627,134900,312846370,11700,11700,11700,11700,0
|
|
20230627,134800,312846370,11700,11700,11700,11700,0
|
|
20230627,134700,312846370,11700,11700,11700,11700,0
|
|
20230627,134600,312846370,11700,11700,11700,11700,0
|
|
20230627,134500,312846370,11700,11700,11700,11700,0
|
|
20230627,134400,312846370,11700,11700,11700,11700,0
|
|
20230627,134300,312846370,11700,11700,11700,11700,0
|
|
20230627,134200,312846370,11700,11700,11700,11700,0
|
|
20230627,134100,312846370,11700,11700,11700,11700,0
|
|
20230627,134000,312846370,11700,11700,11700,11700,0
|
|
20230627,133900,312846370,11700,11700,11700,11700,0
|
|
20230627,133800,312846370,11700,11700,11700,11700,5
|
|
20230627,133700,312787870,11700,11700,11700,11700,0
|
|
20230627,133600,312787870,11700,11700,11700,11700,0
|
|
20230627,133500,312787870,11700,11700,11700,11700,0
|
|
20230627,133400,312787870,11700,11700,11700,11700,10
|
|
20230627,133300,312670870,11700,11700,11700,11700,90
|
|
20230627,133200,311617870,11700,11700,11700,11700,0
|
|
20230627,133100,311617870,11700,11700,11700,11700,0
|
|
20230627,133000,311617870,11700,11700,11700,11700,500
|
|
20230627,132900,305767870,11700,11700,11700,11700,0
|
|
20230627,132800,305767870,11700,11700,11700,11700,0
|
|
20230627,132700,305767870,11700,11700,11700,11700,0
|
|
20230627,132600,305767870,11700,11700,11700,11700,0
|
|
20230627,132500,305767870,11700,11700,11700,11700,0
|
|
20230627,132400,305767870,11700,11700,11700,11700,0
|
|
20230627,132300,305767870,11700,11700,11700,11700,10
|
|
20230627,132200,305650870,11720,11720,11720,11720,0
|
|
20230627,132100,305650870,11720,11720,11720,11720,0
|
|
20230627,132000,305650870,11720,11720,11720,11720,0
|
|
20230627,131900,305650870,11720,11720,11720,11720,0
|
|
20230627,131800,305650870,11720,11720,11720,11720,0
|
|
20230627,131700,305650870,11720,11720,11720,11720,0
|
|
20230627,131600,305650870,11720,11720,11720,11720,0
|
|
20230627,131500,305650870,11720,11720,11720,11720,0
|
|
20230627,131400,305650870,11720,11720,11720,11720,0
|
|
20230627,131300,305650870,11720,11720,11720,11720,0
|
|
20230627,131200,305650870,11720,11720,11720,11720,0
|
|
20230627,131100,305650870,11720,11720,11720,11720,0
|
|
20230627,131000,305650870,11720,11720,11720,11720,0
|
|
20230627,130900,305650870,11720,11720,11720,11720,0
|
|
20230627,130800,305650870,11720,11720,11720,11720,0
|
|
20230627,130700,305650870,11720,11720,11720,11720,0
|
|
20230627,130600,305650870,11720,11720,11720,11720,0
|
|
20230627,130500,305650870,11720,11720,11720,11720,0
|
|
20230627,130400,305650870,11720,11720,11720,11720,0
|
|
20230627,130300,305650870,11720,11720,11720,11720,0
|
|
20230627,130200,305650870,11720,11720,11720,11720,0
|
|
20230627,130100,305650870,11720,11720,11720,11720,0
|
|
20230627,130000,305650870,11720,11720,11720,11720,0
|
|
20230627,125900,305650870,11720,11720,11720,11720,0
|
|
20230627,125800,305650870,11720,11720,11720,11720,0
|
|
20230627,125700,305650870,11720,11720,11720,11720,0
|
|
20230627,125600,305650870,11720,11720,11720,11720,0
|
|
20230627,125500,305650870,11720,11720,11720,11720,0
|
|
20230627,125400,305650870,11720,11720,11720,11720,0
|
|
20230627,125300,305650870,11720,11720,11720,11720,0
|
|
20230627,125200,305650870,11720,11710,11720,11710,2
|
|
20230627,125100,305627440,11710,11710,11710,11710,0
|
|
20230627,125000,305627440,11710,11710,11710,11710,0
|
|
20230627,124900,305627440,11710,11710,11710,11710,0
|
|
20230627,124800,305627440,11710,11710,11710,11710,0
|
|
20230627,124700,305627440,11710,11710,11710,11710,0
|
|
20230627,124600,305627440,11710,11710,11710,11710,0
|
|
20230627,124500,305627440,11710,11710,11710,11710,0
|
|
20230627,124400,305627440,11710,11710,11710,11710,0
|
|
20230627,124300,305627440,11710,11710,11710,11710,0
|
|
20230627,124200,305627440,11710,11710,11710,11710,0
|
|
20230627,124100,305627440,11710,11710,11710,11710,10
|
|
20230627,124000,305510340,11680,11680,11680,11680,0
|
|
20230627,123900,305510340,11680,11680,11680,11680,0
|
|
20230627,123800,305510340,11680,11680,11680,11680,0
|
|
20230627,123700,305510340,11680,11680,11680,11680,0
|
|
20230627,123600,305510340,11680,11680,11680,11680,0
|
|
20230627,123500,305510340,11680,11680,11680,11680,0
|
|
20230627,123400,305510340,11680,11680,11680,11680,51
|
|
20230627,123300,304914660,11680,11680,11680,11680,0
|
|
20230627,123200,304914660,11680,11680,11680,11680,0
|
|
20230627,123100,304914660,11680,11680,11680,11680,0
|
|
20230627,123000,304914660,11680,11680,11680,11680,0
|
|
20230627,122900,304914660,11680,11680,11680,11680,0
|
|
20230627,122800,304914660,11680,11680,11680,11680,113
|
|
20230627,122700,303594820,11680,11680,11680,11680,1
|
|
20230627,122600,303583140,11690,11690,11690,11690,0
|
|
20230627,122500,303583140,11690,11690,11690,11690,0
|
|
20230627,122400,303583140,11690,11690,11690,11690,5
|
|
20230627,122300,303524690,11690,11680,11690,11680,111
|
|
20230627,122200,302227160,11660,11660,11660,11660,0
|
|
20230627,122100,302227160,11660,11660,11660,11660,0
|
|
20230627,122000,302227160,11660,11660,11660,11660,0
|
|
20230627,121900,302227160,11660,11660,11660,11660,0
|
|
20230627,121800,302227160,11660,11660,11660,11660,0
|
|
20230627,121700,302227160,11660,11580,11660,11580,372
|
|
20230627,121600,297917000,11580,11600,11600,11580,600
|
|
20230627,121500,290964540,11650,11660,11660,11650,189
|
|
20230627,121400,288760990,11580,11660,11680,11580,500
|
|
20230627,121300,282960010,11580,11580,11580,11580,0
|
|
20230627,121200,282960010,11580,11590,11590,11580,20
|
|
20230627,121100,282728310,11580,11580,11580,11580,0
|
|
20230627,121000,282728310,11580,11580,11580,11580,0
|
|
20230627,120900,282728310,11580,11620,11620,11580,1000
|
|
20230627,120800,271139230,11620,11630,11630,11620,100
|
|
20230627,120700,269976610,11670,11670,11670,11670,0
|
|
20230627,120600,269976610,11670,11670,11670,11670,0
|
|
20230627,120500,269976610,11670,11670,11670,11670,0
|
|
20230627,120400,269976610,11670,11670,11670,11670,0
|
|
20230627,120300,269976610,11670,11670,11670,11670,0
|
|
20230627,120200,269976610,11670,11670,11670,11670,0
|
|
20230627,120100,269976610,11670,11670,11670,11670,0
|
|
20230627,120000,269976610,11670,11670,11670,11670,0
|
|
20230627,115900,269976610,11670,11670,11670,11670,0
|
|
20230627,115800,269976610,11670,11670,11670,11670,0
|
|
20230627,115700,269976610,11670,11670,11670,11670,0
|
|
20230627,115600,269976610,11670,11670,11670,11670,0
|
|
20230627,115500,269976610,11670,11670,11670,11670,48
|
|
20230627,115400,269416450,11670,11670,11670,11670,3
|
|
20230627,115300,269381440,11670,11670,11670,11670,103
|
|
20230627,115200,268179430,11630,11630,11630,11630,0
|
|
20230627,115100,268179430,11630,11630,11630,11630,0
|
|
20230627,115000,268179430,11630,11630,11630,11630,0
|
|
20230627,114900,268179430,11630,11630,11630,11630,0
|
|
20230627,114800,268179430,11630,11630,11630,11630,0
|
|
20230627,114700,268179430,11630,11630,11630,11630,0
|
|
20230627,114600,268179430,11630,11630,11630,11630,0
|
|
20230627,114500,268179430,11630,11630,11630,11630,0
|
|
20230627,114400,268179430,11630,11630,11630,11630,3
|
|
20230627,114300,268144540,11620,11620,11620,11620,0
|
|
20230627,114200,268144540,11620,11620,11620,11620,0
|
|
20230627,114100,268144540,11620,11620,11620,11620,0
|
|
20230627,114000,268144540,11620,11620,11620,11620,2
|
|
20230627,113900,268121300,11620,11630,11630,11620,59
|
|
20230627,113800,267435150,11630,11630,11630,11630,0
|
|
20230627,113700,267435150,11630,11630,11630,11630,0
|
|
20230627,113600,267435150,11630,11630,11630,11630,0
|
|
20230627,113500,267435150,11630,11630,11630,11630,0
|
|
20230627,113400,267435150,11630,11630,11630,11630,0
|
|
20230627,113300,267435150,11630,11630,11630,11630,0
|
|
20230627,113200,267435150,11630,11630,11630,11630,0
|
|
20230627,113100,267435150,11630,11630,11630,11630,0
|
|
20230627,113000,267435150,11630,11630,11630,11630,0
|
|
20230627,112900,267435150,11630,11630,11630,11630,0
|
|
20230627,112800,267435150,11630,11630,11630,11630,10
|
|
20230627,112700,267318850,11630,11630,11630,11630,0
|
|
20230627,112600,267318850,11630,11630,11630,11630,0
|
|
20230627,112500,267318850,11630,11630,11630,11630,0
|
|
20230627,112400,267318850,11630,11630,11630,11630,0
|
|
20230627,112300,267318850,11630,11630,11630,11630,0
|
|
20230627,112200,267318850,11630,11630,11630,11630,0
|
|
20230627,112100,267318850,11630,11630,11630,11630,0
|
|
20230627,112000,267318850,11630,11630,11630,11630,0
|
|
20230627,111900,267318850,11630,11630,11630,11630,0
|
|
20230627,111800,267318850,11630,11630,11630,11630,0
|
|
20230627,111700,267318850,11630,11630,11630,11630,0
|
|
20230627,111600,267318850,11630,11630,11630,11630,0
|
|
20230627,111500,267318850,11630,11630,11630,11630,1000
|
|
20230627,111400,255688850,11690,11690,11690,11690,0
|
|
20230627,111300,255688850,11690,11690,11690,11690,0
|
|
20230627,111200,255688850,11690,11690,11690,11690,0
|
|
20230627,111100,255688850,11690,11690,11690,11690,0
|
|
20230627,111000,255688850,11690,11690,11690,11690,0
|
|
20230627,110900,255688850,11690,11690,11690,11690,0
|
|
20230627,110800,255688850,11690,11690,11690,11690,0
|
|
20230627,110700,255688850,11690,11690,11690,11690,0
|
|
20230627,110600,255688850,11690,11690,11690,11690,0
|
|
20230627,110500,255688850,11690,11690,11690,11690,0
|
|
20230627,110400,255688850,11690,11690,11690,11690,0
|
|
20230627,110300,255688850,11690,11690,11690,11690,0
|
|
20230627,110200,255688850,11690,11690,11690,11690,0
|
|
20230627,110100,255688850,11690,11690,11690,11690,0
|
|
20230627,110000,255688850,11690,11690,11690,11690,1
|
|
20230627,105900,255677160,11620,11620,11620,11620,0
|
|
20230627,105800,255677160,11620,11620,11620,11620,0
|
|
20230627,105700,255677160,11620,11620,11620,11620,0
|
|
20230627,105600,255677160,11620,11620,11620,11620,0
|
|
20230627,105500,255677160,11620,11620,11620,11620,150
|
|
20230627,105400,253934160,11640,11640,11640,11640,0
|
|
20230627,105300,253934160,11640,11640,11640,11640,0
|
|
20230627,105200,253934160,11640,11640,11640,11640,0
|
|
20230627,105100,253934160,11640,11640,11640,11640,0
|
|
20230627,105000,253934160,11640,11640,11640,11640,0
|
|
20230627,104900,253934160,11640,11640,11640,11640,0
|
|
20230627,104800,253934160,11640,11640,11640,11640,33
|
|
20230627,104700,253550040,11640,11640,11640,11640,456
|
|
20230627,104600,248242200,11640,11640,11640,11640,0
|
|
20230627,104500,248242200,11640,11640,11640,11640,0
|
|
20230627,104400,248242200,11640,11640,11640,11640,0
|
|
20230627,104300,248242200,11640,11640,11640,11640,0
|
|
20230627,104200,248242200,11640,11640,11640,11640,0
|
|
20230627,104100,248242200,11640,11640,11640,11640,0
|
|
20230627,104000,248242200,11640,11640,11640,11640,0
|
|
20230627,103900,248242200,11640,11640,11640,11640,0
|
|
20230627,103800,248242200,11640,11640,11640,11640,1
|
|
20230627,103700,248230560,11640,11650,11650,11640,385
|
|
20230627,103600,243748560,11660,11660,11660,11660,106
|
|
20230627,103500,242512600,11660,11660,11660,11660,0
|
|
20230627,103400,242512600,11660,11660,11660,11660,0
|
|
20230627,103300,242512600,11660,11660,11660,11660,0
|
|
20230627,103200,242512600,11660,11660,11660,11660,0
|
|
20230627,103100,242512600,11660,11660,11660,11660,0
|
|
20230627,103000,242512600,11660,11660,11660,11660,0
|
|
20230627,102900,242512600,11660,11660,11660,11660,0
|
|
20230627,102800,242512600,11660,11690,11690,11660,1000
|
|
20230627,102700,230846610,11710,11710,11710,11710,0
|
|
20230627,102600,230846610,11710,11710,11710,11710,0
|
|
20230627,102500,230846610,11710,11710,11710,11710,0
|
|
20230627,102400,230846610,11710,11710,11710,11710,0
|
|
20230627,102300,230846610,11710,11710,11710,11710,0
|
|
20230627,102200,230846610,11710,11710,11710,11710,0
|
|
20230627,102100,230846610,11710,11710,11710,11710,0
|
|
20230627,102000,230846610,11710,11710,11710,11710,0
|
|
20230627,101900,230846610,11710,11710,11710,11710,2
|
|
20230627,101800,230823190,11700,11700,11700,11700,409
|
|
20230627,101700,226037890,11700,11700,11700,11700,0
|
|
20230627,101600,226037890,11700,11700,11700,11700,35
|
|
20230627,101500,225628390,11700,11710,11710,11700,125
|
|
20230627,101400,224164650,11710,11720,11740,11710,521
|
|
20230627,101300,218063510,11720,11730,11730,11720,197
|
|
20230627,101200,215754570,11730,11730,11740,11730,45
|
|
20230627,101100,215226520,11730,11730,11730,11730,7
|
|
20230627,101000,215144410,11730,11750,11750,11730,101
|
|
20230627,100900,213959660,11750,11750,11750,11750,0
|
|
20230627,100800,213959660,11750,11750,11750,11750,0
|
|
20230627,100700,213959660,11750,11750,11750,11750,0
|
|
20230627,100600,213959660,11750,11750,11750,11750,4
|
|
20230627,100500,213912660,11740,11740,11740,11740,54
|
|
20230627,100400,213278700,11760,11760,11760,11760,96
|
|
20230627,100300,212149740,11800,11800,11800,11800,0
|
|
20230627,100200,212149740,11800,11800,11800,11800,0
|
|
20230627,100100,212149740,11800,11800,11800,11800,0
|
|
20230627,100000,212149740,11800,11810,11840,11800,1964
|
|
20230627,095900,188962500,11800,11750,11800,11750,1501
|
|
20230627,095800,171268910,11750,11750,11750,11750,887
|
|
20230627,095700,160846660,11750,11700,11750,11700,1145
|
|
20230627,095600,147395130,11660,11660,11660,11660,491
|
|
20230627,095500,141670070,11660,11660,11660,11660,0
|
|
20230627,095400,141670070,11660,11660,11660,11660,1
|
|
20230627,095300,141658410,11660,11660,11660,11660,0
|
|
20230627,095200,141658410,11660,11660,11660,11660,0
|
|
20230627,095100,141658410,11660,11680,11680,11660,84
|
|
20230627,095000,140677350,11700,11700,11700,11700,0
|
|
20230627,094900,140677350,11700,11700,11700,11700,500
|
|
20230627,094800,134827350,11730,11730,11730,11730,0
|
|
20230627,094700,134827350,11730,11730,11730,11730,0
|
|
20230627,094600,134827350,11730,11730,11730,11730,55
|
|
20230627,094500,134182200,11740,11740,11740,11740,0
|
|
20230627,094400,134182200,11740,11730,11740,11730,100
|
|
20230627,094300,133008570,11750,11750,11750,11750,0
|
|
20230627,094200,133008570,11750,11740,11750,11740,1000
|
|
20230627,094100,121258580,11680,11700,11700,11680,51
|
|
20230627,094000,120662060,11780,11780,11780,11780,0
|
|
20230627,093900,120662060,11780,11610,11790,11610,3082
|
|
20230627,093800,84569810,11600,11600,11600,11600,1072
|
|
20230627,093700,72134610,11600,11570,11600,11570,1429
|
|
20230627,093600,55585970,11510,11510,11510,11510,0
|
|
20230627,093500,55585970,11510,11510,11510,11510,637
|
|
20230627,093400,48254100,11480,11480,11480,11480,0
|
|
20230627,093300,48254100,11480,11500,11500,11480,400
|
|
20230627,093200,43656600,11510,11510,11510,11510,0
|
|
20230627,093100,43656600,11510,11510,11510,11510,0
|
|
20230627,093000,43656600,11510,11510,11510,11510,0
|
|
20230627,092900,43656600,11510,11510,11510,11510,0
|
|
20230627,092800,43656600,11510,11510,11510,11510,0
|
|
20230627,092700,43656600,11510,11510,11510,11510,400
|
|
20230627,092600,39052600,11530,11530,11530,11530,0
|
|
20230627,092500,39052600,11530,11500,11530,11500,28
|
|
20230627,092400,38730180,11430,11430,11430,11430,1
|
|
20230627,092300,38718750,11500,11500,11500,11500,251
|
|
20230627,092200,35832250,11500,11500,11500,11500,0
|
|
20230627,092100,35832250,11500,11470,11500,11470,700
|
|
20230627,092000,27783260,11490,11480,11490,11480,551
|
|
20230627,091900,21452670,11500,11500,11500,11500,0
|
|
20230627,091800,21452670,11500,11500,11500,11500,0
|
|
20230627,091700,21452670,11500,11500,11500,11500,0
|
|
20230627,091600,21452670,11500,11500,11500,11500,0
|
|
20230627,091500,21452670,11500,11500,11500,11500,0
|
|
20230627,091400,21452670,11500,11500,11500,11500,0
|
|
20230627,091300,21452670,11500,11480,11500,11480,1287
|
|
20230627,091200,6668020,11430,11430,11430,11430,0
|
|
20230627,091100,6668020,11430,11430,11430,11430,0
|
|
20230627,091000,6668020,11430,11450,11450,11430,460
|
|
20230627,090900,1402220,11490,11490,11490,11490,0
|
|
20230627,090800,1402220,11490,11490,11490,11490,0
|
|
20230627,090700,1402220,11490,11490,11490,11490,0
|
|
20230627,090600,1402220,11490,11490,11490,11490,15
|
|
20230627,090500,1229870,11490,11490,11490,11490,0
|
|
20230627,090400,1229870,11490,11490,11490,11490,0
|
|
20230627,090300,1229870,11490,11490,11490,11490,0
|
|
20230627,090200,1229870,11490,11490,11490,11490,0
|
|
20230627,090100,1229870,11490,11490,11490,11490,0
|
|
20230627,090000,1229870,11490,11530,11530,11490,107
|