666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,200300,871985080,14700,14700,14700,14700,1411
|
|
20230627,200200,871985080,14700,14700,14700,14700,0
|
|
20230627,200100,871985080,14700,14700,14700,14700,0
|
|
20230627,200000,871985080,14700,14700,14700,14700,0
|
|
20230627,195900,871985080,14700,14700,14700,14700,0
|
|
20230627,195800,871985080,14700,14700,14700,14700,0
|
|
20230627,195700,871985080,14700,14700,14700,14700,0
|
|
20230627,195600,871985080,14700,14700,14700,14700,0
|
|
20230627,195500,871985080,14700,14700,14700,14700,0
|
|
20230627,195400,871985080,14700,14700,14700,14700,0
|
|
20230627,195300,871985080,14700,14700,14700,14700,0
|
|
20230627,195200,871985080,14700,14700,14700,14700,0
|
|
20230627,195100,871985080,14700,14700,14700,14700,0
|
|
20230627,195000,871985080,14700,14700,14700,14700,0
|
|
20230627,194900,871985080,14700,14700,14700,14700,0
|
|
20230627,194800,871985080,14700,14700,14700,14700,0
|
|
20230627,194700,871985080,14700,14700,14700,14700,0
|
|
20230627,194600,871985080,14700,14700,14700,14700,0
|
|
20230627,194500,871985080,14700,14700,14700,14700,0
|
|
20230627,194400,871985080,14700,14700,14700,14700,0
|
|
20230627,194300,871985080,14700,14700,14700,14700,0
|
|
20230627,194200,871985080,14700,14700,14700,14700,0
|
|
20230627,194100,871985080,14700,14700,14700,14700,0
|
|
20230627,194000,871985080,14700,14700,14700,14700,0
|
|
20230627,193900,871985080,14700,14700,14700,14700,0
|
|
20230627,193800,871985080,14700,14700,14700,14700,0
|
|
20230627,193700,871985080,14700,14700,14700,14700,0
|
|
20230627,193600,871985080,14700,14700,14700,14700,0
|
|
20230627,193500,871985080,14700,14700,14700,14700,0
|
|
20230627,193400,871985080,14700,14700,14700,14700,0
|
|
20230627,193300,871985080,14700,14700,14700,14700,1411
|
|
20230627,193200,871985080,14700,14700,14700,14700,0
|
|
20230627,193100,871985080,14700,14700,14700,14700,0
|
|
20230627,193000,871985080,14700,14700,14700,14700,0
|
|
20230627,192900,871985080,14700,14700,14700,14700,0
|
|
20230627,192800,871985080,14700,14700,14700,14700,0
|
|
20230627,192700,871985080,14700,14700,14700,14700,0
|
|
20230627,192600,871985080,14700,14700,14700,14700,0
|
|
20230627,192500,871985080,14700,14700,14700,14700,0
|
|
20230627,192400,871985080,14700,14700,14700,14700,0
|
|
20230627,192300,871985080,14700,14700,14700,14700,0
|
|
20230627,192200,871985080,14700,14700,14700,14700,0
|
|
20230627,192100,871985080,14700,14700,14700,14700,0
|
|
20230627,192000,871985080,14700,14700,14700,14700,0
|
|
20230627,191900,871985080,14700,14700,14700,14700,0
|
|
20230627,191800,871985080,14700,14700,14700,14700,0
|
|
20230627,191700,871985080,14700,14700,14700,14700,0
|
|
20230627,191600,871985080,14700,14700,14700,14700,0
|
|
20230627,191500,871985080,14700,14700,14700,14700,0
|
|
20230627,191400,871985080,14700,14700,14700,14700,0
|
|
20230627,191300,871985080,14700,14700,14700,14700,0
|
|
20230627,191200,871985080,14700,14700,14700,14700,0
|
|
20230627,191100,871985080,14700,14700,14700,14700,0
|
|
20230627,191000,871985080,14700,14700,14700,14700,0
|
|
20230627,190900,871985080,14700,14700,14700,14700,0
|
|
20230627,190800,871985080,14700,14700,14700,14700,0
|
|
20230627,190700,871985080,14700,14700,14700,14700,0
|
|
20230627,190600,871985080,14700,14700,14700,14700,0
|
|
20230627,190500,871985080,14700,14700,14700,14700,0
|
|
20230627,190400,871985080,14700,14700,14700,14700,0
|
|
20230627,190300,871985080,14700,14700,14700,14700,1411
|
|
20230627,190200,871985080,14700,14700,14700,14700,0
|
|
20230627,190100,871985080,14700,14700,14700,14700,0
|
|
20230627,190000,871985080,14700,14700,14700,14700,0
|
|
20230627,185900,871985080,14700,14700,14700,14700,0
|
|
20230627,185800,871985080,14700,14700,14700,14700,0
|
|
20230627,185700,871985080,14700,14700,14700,14700,0
|
|
20230627,185600,871985080,14700,14700,14700,14700,0
|
|
20230627,185500,871985080,14700,14700,14700,14700,0
|
|
20230627,185400,871985080,14700,14700,14700,14700,0
|
|
20230627,185300,871985080,14700,14700,14700,14700,0
|
|
20230627,185200,871985080,14700,14700,14700,14700,0
|
|
20230627,185100,871985080,14700,14700,14700,14700,0
|
|
20230627,185000,871985080,14700,14700,14700,14700,0
|
|
20230627,184900,871985080,14700,14700,14700,14700,0
|
|
20230627,184800,871985080,14700,14700,14700,14700,0
|
|
20230627,184700,871985080,14700,14700,14700,14700,0
|
|
20230627,184600,871985080,14700,14700,14700,14700,0
|
|
20230627,184500,871985080,14700,14700,14700,14700,0
|
|
20230627,184400,871985080,14700,14700,14700,14700,0
|
|
20230627,184300,871985080,14700,14700,14700,14700,0
|
|
20230627,184200,871985080,14700,14700,14700,14700,0
|
|
20230627,184100,871985080,14700,14700,14700,14700,0
|
|
20230627,184000,871985080,14700,14700,14700,14700,0
|
|
20230627,183900,871985080,14700,14700,14700,14700,0
|
|
20230627,183800,871985080,14700,14700,14700,14700,0
|
|
20230627,183700,871985080,14700,14700,14700,14700,0
|
|
20230627,183600,871985080,14700,14700,14700,14700,0
|
|
20230627,183500,871985080,14700,14700,14700,14700,0
|
|
20230627,183400,871985080,14700,14700,14700,14700,0
|
|
20230627,183300,871985080,14700,14700,14700,14700,1411
|
|
20230627,183200,871985080,14700,14700,14700,14700,0
|
|
20230627,183100,871985080,14700,14700,14700,14700,0
|
|
20230627,183000,871985080,14700,14700,14700,14700,0
|
|
20230627,182900,871985080,14700,14700,14700,14700,0
|
|
20230627,182800,871985080,14700,14700,14700,14700,0
|
|
20230627,182700,871985080,14700,14700,14700,14700,0
|
|
20230627,182600,871985080,14700,14700,14700,14700,0
|
|
20230627,182500,871985080,14700,14700,14700,14700,0
|
|
20230627,182400,871985080,14700,14700,14700,14700,0
|
|
20230627,182300,871985080,14700,14700,14700,14700,0
|
|
20230627,182200,871985080,14700,14700,14700,14700,0
|
|
20230627,182100,871985080,14700,14700,14700,14700,0
|
|
20230627,182000,871985080,14700,14700,14700,14700,0
|
|
20230627,181900,871985080,14700,14700,14700,14700,0
|
|
20230627,181800,871985080,14700,14700,14700,14700,0
|
|
20230627,181700,871985080,14700,14700,14700,14700,0
|
|
20230627,181600,871985080,14700,14700,14700,14700,0
|
|
20230627,181500,871985080,14700,14700,14700,14700,0
|
|
20230627,181400,871985080,14700,14700,14700,14700,0
|
|
20230627,181300,871985080,14700,14700,14700,14700,0
|
|
20230627,181200,871985080,14700,14700,14700,14700,0
|
|
20230627,181100,871985080,14700,14700,14700,14700,0
|
|
20230627,181000,871985080,14700,14700,14700,14700,0
|
|
20230627,180900,871985080,14700,14700,14700,14700,0
|
|
20230627,180800,871985080,14700,14700,14700,14700,0
|
|
20230627,180700,871985080,14700,14700,14700,14700,0
|
|
20230627,180600,871985080,14700,14700,14700,14700,0
|
|
20230627,180500,871985080,14700,14700,14700,14700,0
|
|
20230627,180400,871985080,14700,14700,14700,14700,0
|
|
20230627,180300,871985080,14700,14700,14700,14700,1411
|
|
20230627,180200,871985080,14700,14700,14700,14700,0
|
|
20230627,180100,871985080,14700,14700,14700,14700,0
|
|
20230627,180000,871985080,14700,14700,14700,14700,0
|
|
20230627,175900,871985080,14700,14700,14700,14700,0
|
|
20230627,175800,871985080,14700,14700,14700,14700,0
|
|
20230627,175700,871985080,14700,14700,14700,14700,0
|
|
20230627,175600,871985080,14700,14700,14700,14700,0
|
|
20230627,175500,871985080,14700,14700,14700,14700,0
|
|
20230627,175400,871985080,14700,14700,14700,14700,0
|
|
20230627,175300,871985080,14700,14700,14700,14700,0
|
|
20230627,175200,871985080,14700,14700,14700,14700,0
|
|
20230627,175100,871985080,14700,14700,14700,14700,0
|
|
20230627,175000,871985080,14700,14700,14700,14700,0
|
|
20230627,174900,871985080,14700,14700,14700,14700,0
|
|
20230627,174800,871985080,14700,14700,14700,14700,0
|
|
20230627,174700,871985080,14700,14700,14700,14700,0
|
|
20230627,174600,871985080,14700,14700,14700,14700,0
|
|
20230627,174500,871985080,14700,14700,14700,14700,0
|
|
20230627,174400,871985080,14700,14700,14700,14700,0
|
|
20230627,174300,871985080,14700,14700,14700,14700,0
|
|
20230627,174200,871985080,14700,14700,14700,14700,0
|
|
20230627,174100,871985080,14700,14700,14700,14700,0
|
|
20230627,174000,871985080,14700,14700,14700,14700,0
|
|
20230627,173900,871985080,14700,14700,14700,14700,0
|
|
20230627,173800,871985080,14700,14700,14700,14700,0
|
|
20230627,173700,871985080,14700,14700,14700,14700,0
|
|
20230627,173600,871985080,14700,14700,14700,14700,0
|
|
20230627,173500,871985080,14700,14700,14700,14700,0
|
|
20230627,173400,871985080,14700,14700,14700,14700,0
|
|
20230627,173300,871985080,14700,14700,14700,14700,1411
|
|
20230627,173200,871985080,14700,14700,14700,14700,0
|
|
20230627,173100,871985080,14700,14700,14700,14700,0
|
|
20230627,173000,871985080,14700,14700,14700,14700,0
|
|
20230627,172900,871985080,14700,14700,14700,14700,0
|
|
20230627,172800,871985080,14700,14700,14700,14700,0
|
|
20230627,172700,871985080,14700,14700,14700,14700,0
|
|
20230627,172600,871985080,14700,14700,14700,14700,0
|
|
20230627,172500,871985080,14700,14700,14700,14700,0
|
|
20230627,172400,871985080,14700,14700,14700,14700,0
|
|
20230627,172300,871985080,14700,14700,14700,14700,0
|
|
20230627,172200,871985080,14700,14700,14700,14700,0
|
|
20230627,172100,871985080,14700,14700,14700,14700,0
|
|
20230627,172000,871985080,14700,14700,14700,14700,0
|
|
20230627,171900,871985080,14700,14700,14700,14700,0
|
|
20230627,171800,871985080,14700,14700,14700,14700,0
|
|
20230627,171700,871985080,14700,14700,14700,14700,0
|
|
20230627,171600,871985080,14700,14700,14700,14700,0
|
|
20230627,171500,871985080,14700,14700,14700,14700,0
|
|
20230627,171400,871985080,14700,14700,14700,14700,0
|
|
20230627,171300,871985080,14700,14700,14700,14700,0
|
|
20230627,171200,871985080,14700,14700,14700,14700,0
|
|
20230627,171100,871985080,14700,14700,14700,14700,0
|
|
20230627,171000,871985080,14700,14700,14700,14700,0
|
|
20230627,170900,871985080,14700,14700,14700,14700,0
|
|
20230627,170800,871985080,14700,14700,14700,14700,0
|
|
20230627,170700,871985080,14700,14700,14700,14700,0
|
|
20230627,170600,871985080,14700,14700,14700,14700,0
|
|
20230627,170500,871985080,14700,14700,14700,14700,0
|
|
20230627,170400,871985080,14700,14700,14700,14700,0
|
|
20230627,170300,871985080,14700,14700,14700,14700,1411
|
|
20230627,170200,871985080,14700,14700,14700,14700,0
|
|
20230627,170100,871985080,14700,14700,14700,14700,0
|
|
20230627,170000,871985080,14700,14700,14700,14700,0
|
|
20230627,165900,871985080,14700,14700,14700,14700,0
|
|
20230627,165800,871985080,14700,14700,14700,14700,0
|
|
20230627,165700,871985080,14700,14700,14700,14700,0
|
|
20230627,165600,871985080,14700,14700,14700,14700,0
|
|
20230627,165500,871985080,14700,14700,14700,14700,0
|
|
20230627,165400,871985080,14700,14700,14700,14700,0
|
|
20230627,165300,871985080,14700,14700,14700,14700,0
|
|
20230627,165200,871985080,14700,14700,14700,14700,0
|
|
20230627,165100,871985080,14700,14700,14700,14700,0
|
|
20230627,165000,871985080,14700,14700,14700,14700,0
|
|
20230627,164900,871985080,14700,14700,14700,14700,0
|
|
20230627,164800,871985080,14700,14700,14700,14700,0
|
|
20230627,164700,871985080,14700,14700,14700,14700,0
|
|
20230627,164600,871985080,14700,14700,14700,14700,0
|
|
20230627,164500,871985080,14700,14700,14700,14700,0
|
|
20230627,164400,871985080,14700,14700,14700,14700,0
|
|
20230627,164300,871985080,14700,14700,14700,14700,0
|
|
20230627,164200,871985080,14700,14700,14700,14700,0
|
|
20230627,164100,871985080,14700,14700,14700,14700,0
|
|
20230627,164000,871985080,14700,14700,14700,14700,0
|
|
20230627,163900,871985080,14700,14700,14700,14700,0
|
|
20230627,163800,871985080,14700,14700,14700,14700,0
|
|
20230627,163700,871985080,14700,14700,14700,14700,0
|
|
20230627,163600,871985080,14700,14700,14700,14700,0
|
|
20230627,163500,871985080,14700,14700,14700,14700,0
|
|
20230627,163400,871985080,14700,14700,14700,14700,0
|
|
20230627,163300,871985080,14700,14700,14700,14700,1411
|
|
20230627,163200,871985080,14700,14700,14700,14700,0
|
|
20230627,163100,871985080,14700,14700,14700,14700,0
|
|
20230627,163000,871985080,14700,14700,14700,14700,0
|
|
20230627,162900,871985080,14700,14700,14700,14700,0
|
|
20230627,162800,871985080,14700,14700,14700,14700,0
|
|
20230627,162700,871985080,14700,14700,14700,14700,0
|
|
20230627,162600,871985080,14700,14700,14700,14700,0
|
|
20230627,162500,871985080,14700,14700,14700,14700,0
|
|
20230627,162400,871985080,14700,14700,14700,14700,0
|
|
20230627,162300,871985080,14700,14700,14700,14700,0
|
|
20230627,162200,871985080,14700,14700,14700,14700,0
|
|
20230627,162100,871985080,14700,14700,14700,14700,0
|
|
20230627,162000,871985080,14700,14700,14700,14700,0
|
|
20230627,161900,871985080,14700,14700,14700,14700,0
|
|
20230627,161800,871985080,14700,14700,14700,14700,0
|
|
20230627,161700,871985080,14700,14700,14700,14700,0
|
|
20230627,161600,871985080,14700,14700,14700,14700,0
|
|
20230627,161500,871985080,14700,14700,14700,14700,0
|
|
20230627,161400,871985080,14700,14700,14700,14700,0
|
|
20230627,161300,871985080,14700,14700,14700,14700,0
|
|
20230627,161200,871985080,14700,14700,14700,14700,0
|
|
20230627,161100,871985080,14700,14700,14700,14700,0
|
|
20230627,161000,871985080,14700,14700,14700,14700,0
|
|
20230627,160900,871985080,14700,14700,14700,14700,0
|
|
20230627,160800,871985080,14700,14700,14700,14700,0
|
|
20230627,160700,871985080,14700,14700,14700,14700,0
|
|
20230627,160600,871985080,14700,14700,14700,14700,0
|
|
20230627,160500,871985080,14700,14700,14700,14700,0
|
|
20230627,160400,871985080,14700,14700,14700,14700,0
|
|
20230627,160300,871985080,14700,14700,14700,14700,1411
|
|
20230627,160200,871985080,14700,14700,14700,14700,0
|
|
20230627,160100,871985080,14700,14700,14700,14700,0
|
|
20230627,160000,871985080,14700,14700,14700,14700,0
|
|
20230627,155900,871985080,14700,14700,14700,14700,0
|
|
20230627,155800,871985080,14700,14700,14700,14700,0
|
|
20230627,155700,871985080,14700,14700,14700,14700,0
|
|
20230627,155600,871985080,14700,14700,14700,14700,0
|
|
20230627,155500,871985080,14700,14700,14700,14700,0
|
|
20230627,155400,871985080,14700,14700,14700,14700,0
|
|
20230627,155300,871985080,14700,14700,14700,14700,0
|
|
20230627,155200,871985080,14700,14700,14700,14700,0
|
|
20230627,155100,871985080,14700,14700,14700,14700,0
|
|
20230627,155000,871985080,14700,14700,14700,14700,0
|
|
20230627,154900,871985080,14700,14700,14700,14700,0
|
|
20230627,154800,871985080,14700,14700,14700,14700,0
|
|
20230627,154700,871985080,14700,14700,14700,14700,0
|
|
20230627,154600,871985080,14700,14700,14700,14700,0
|
|
20230627,154500,871985080,14700,14700,14700,14700,0
|
|
20230627,154400,871985080,14700,14700,14700,14700,0
|
|
20230627,154300,871985080,14700,14700,14700,14700,0
|
|
20230627,154200,871985080,14700,14700,14700,14700,0
|
|
20230627,154100,871985080,14700,14700,14700,14700,0
|
|
20230627,154000,871985080,14700,14700,14700,14700,0
|
|
20230627,153900,871985080,14700,14700,14700,14700,0
|
|
20230627,153800,871985080,14700,14700,14700,14700,0
|
|
20230627,153700,871985080,14700,14700,14700,14700,0
|
|
20230627,153600,871985080,14700,14700,14700,14700,0
|
|
20230627,153500,871985080,14700,14700,14700,14700,0
|
|
20230627,153400,871985080,14700,14700,14700,14700,0
|
|
20230627,153300,871985080,14700,14700,14700,14700,1411
|
|
20230627,153200,871985080,14700,14700,14700,14700,0
|
|
20230627,153100,871985080,14700,14700,14700,14700,0
|
|
20230627,153000,871985080,14700,14700,14700,14700,1411
|
|
20230627,152900,851243380,14730,14730,14730,14730,0
|
|
20230627,152800,851243380,14730,14730,14730,14730,0
|
|
20230627,152700,851243380,14730,14730,14730,14730,0
|
|
20230627,152600,851243380,14730,14730,14730,14730,0
|
|
20230627,152500,851243380,14730,14730,14730,14730,0
|
|
20230627,152400,851243380,14730,14730,14730,14730,0
|
|
20230627,152300,851243380,14730,14730,14730,14730,0
|
|
20230627,152200,851243380,14730,14730,14730,14730,0
|
|
20230627,152100,851243380,14730,14730,14730,14730,0
|
|
20230627,152000,851243380,14730,14730,14730,14730,0
|
|
20230627,151900,851243380,14730,14740,14740,14730,13
|
|
20230627,151800,851051850,14720,14760,14760,14720,34
|
|
20230627,151700,850550490,14760,14750,14760,14750,527
|
|
20230627,151600,842773020,14710,14710,14710,14710,0
|
|
20230627,151500,842773020,14710,14750,14750,14710,3
|
|
20230627,151400,842728810,14750,14750,14750,14750,50
|
|
20230627,151300,841991310,14750,14750,14750,14750,1
|
|
20230627,151200,841976560,14700,14720,14760,14700,100
|
|
20230627,151100,840503050,14710,14710,14710,14710,0
|
|
20230627,151000,840503050,14710,14690,14710,14690,48
|
|
20230627,150900,839797600,14670,14680,14680,14670,200
|
|
20230627,150800,836863150,14670,14670,14670,14670,422
|
|
20230627,150700,830672410,14670,14670,14670,14670,43
|
|
20230627,150600,830041600,14670,14670,14670,14670,0
|
|
20230627,150500,830041600,14670,14670,14670,14670,13
|
|
20230627,150400,829850890,14670,14670,14670,14670,199
|
|
20230627,150300,826931560,14660,14670,14670,14660,1211
|
|
20230627,150200,809168260,14670,14680,14680,14670,1179
|
|
20230627,150100,791863350,14690,14690,14690,14690,20
|
|
20230627,150000,791569550,14690,14670,14690,14670,209
|
|
20230627,145900,788501390,14670,14690,14690,14670,2910
|
|
20230627,145800,745767880,14690,14700,14700,14690,645
|
|
20230627,145700,736287750,14700,14710,14710,14700,306
|
|
20230627,145600,731786940,14730,14730,14730,14730,1
|
|
20230627,145500,731772210,14730,14730,14730,14730,35
|
|
20230627,145400,731256660,14730,14730,14730,14730,0
|
|
20230627,145300,731256660,14730,14730,14730,14730,0
|
|
20230627,145200,731256660,14730,14730,14730,14730,360
|
|
20230627,145100,725953860,14730,14730,14730,14730,9
|
|
20230627,145000,725821290,14760,14760,14760,14760,38
|
|
20230627,144900,725260410,14710,14710,14710,14710,0
|
|
20230627,144800,725260410,14710,14710,14710,14710,0
|
|
20230627,144700,725260410,14710,14710,14710,14710,1
|
|
20230627,144600,725245700,14710,14710,14710,14710,0
|
|
20230627,144500,725245700,14710,14710,14710,14710,0
|
|
20230627,144400,725245700,14710,14710,14710,14710,476
|
|
20230627,144300,718243740,14700,14700,14700,14700,3
|
|
20230627,144200,718199640,14700,14700,14700,14700,2
|
|
20230627,144100,718170240,14700,14700,14700,14700,0
|
|
20230627,144000,718170240,14700,14700,14700,14700,0
|
|
20230627,143900,718170240,14700,14710,14710,14700,18
|
|
20230627,143800,717905590,14700,14690,14710,14690,35
|
|
20230627,143700,717391300,14710,14700,14710,14700,260
|
|
20230627,143600,713569260,14700,14700,14700,14700,10
|
|
20230627,143500,713422260,14700,14700,14700,14700,0
|
|
20230627,143400,713422260,14700,14700,14700,14700,53
|
|
20230627,143300,712643160,14690,14690,14690,14690,0
|
|
20230627,143200,712643160,14690,14700,14700,14690,278
|
|
20230627,143100,708556920,14700,14700,14700,14700,24
|
|
20230627,143000,708204120,14700,14690,14700,14690,35
|
|
20230627,142900,707689870,14700,14700,14700,14700,6
|
|
20230627,142800,707601670,14690,14690,14690,14690,11
|
|
20230627,142700,707440080,14700,14700,14700,14690,79
|
|
20230627,142600,706279280,14700,14700,14700,14700,5
|
|
20230627,142500,706205780,14700,14690,14700,14690,23
|
|
20230627,142400,705867870,14690,14700,14700,14690,37
|
|
20230627,142300,705324300,14700,14690,14700,14690,53
|
|
20230627,142200,704545700,14700,14700,14700,14700,102
|
|
20230627,142100,703046300,14710,14710,14710,14710,43
|
|
20230627,142000,702413770,14710,14700,14710,14700,64
|
|
20230627,141900,701472900,14700,14690,14700,14690,34
|
|
20230627,141800,700973400,14690,14690,14690,14690,564
|
|
20230627,141700,692688240,14710,14700,14710,14700,254
|
|
20230627,141600,688952180,14700,14740,14740,14700,733
|
|
20230627,141500,678174200,14740,14740,14740,14720,6
|
|
20230627,141400,678085790,14740,14760,14760,14740,10
|
|
20230627,141300,677938210,14730,14730,14730,14730,118
|
|
20230627,141200,676200070,14730,14720,14730,14720,5
|
|
20230627,141100,676126430,14730,14730,14730,14730,1
|
|
20230627,141000,676111700,14740,14750,14760,14740,106
|
|
20230627,140900,674548170,14760,14740,14760,14740,9
|
|
20230627,140800,674415370,14740,14740,14740,14740,75
|
|
20230627,140700,673309870,14740,14740,14740,14740,6
|
|
20230627,140600,673221430,14740,14740,14740,14740,0
|
|
20230627,140500,673221430,14740,14720,14740,14720,11
|
|
20230627,140400,673059430,14720,14720,14720,14710,29
|
|
20230627,140300,672632590,14710,14710,14710,14710,78
|
|
20230627,140200,671485210,14710,14700,14710,14700,747
|
|
20230627,140100,660503990,14710,14720,14720,14710,1984
|
|
20230627,140000,631319310,14720,14730,14730,14720,440
|
|
20230627,135900,624842410,14730,14740,14740,14730,24
|
|
20230627,135800,624488750,14740,14740,14740,14740,0
|
|
20230627,135700,624488750,14740,14730,14740,14730,5
|
|
20230627,135600,624415060,14730,14750,14750,14730,260
|
|
20230627,135500,620581510,14740,14740,14740,14740,9
|
|
20230627,135400,620448850,14740,14740,14750,14740,72
|
|
20230627,135300,619387530,14750,14740,14750,14740,31
|
|
20230627,135200,618930450,14740,14740,14740,14740,78
|
|
20230627,135100,617780730,14740,14740,14740,14740,5
|
|
20230627,135000,617707030,14740,14740,14740,14740,0
|
|
20230627,134900,617707030,14740,14740,14740,14740,10
|
|
20230627,134800,617559630,14710,14710,14710,14710,50
|
|
20230627,134700,616824130,14710,14750,14750,14710,62
|
|
20230627,134600,615911850,14750,14750,14750,14750,4
|
|
20230627,134500,615852850,14710,14720,14750,14710,2496
|
|
20230627,134400,579113580,14730,14740,14740,14730,1320
|
|
20230627,134300,559669930,14740,14740,14740,14740,59
|
|
20230627,134200,558800270,14740,14740,14740,14740,235
|
|
20230627,134100,555336370,14760,14760,14760,14760,15
|
|
20230627,134000,555114970,14740,14740,14740,14740,127
|
|
20230627,133900,553242990,14740,14750,14760,14740,621
|
|
20230627,133800,544088530,14750,14760,14760,14750,121
|
|
20230627,133700,542303260,14760,14760,14760,14760,258
|
|
20230627,133600,538495180,14740,14760,14760,14740,654
|
|
20230627,133500,528855140,14760,14760,14760,14760,50
|
|
20230627,133400,528117140,14760,14760,14760,14760,5
|
|
20230627,133300,528043340,14740,14740,14740,14740,0
|
|
20230627,133200,528043340,14740,14760,14760,14740,1350
|
|
20230627,133100,508133540,14760,14770,14770,14750,66
|
|
20230627,133000,507159690,14770,14770,14770,14770,12
|
|
20230627,132900,506982450,14770,14760,14770,14750,73
|
|
20230627,132800,505905450,14760,14760,14760,14760,405
|
|
20230627,132700,499927650,14770,14800,14800,14760,2405
|
|
20230627,132600,464383970,14800,14800,14810,14800,70
|
|
20230627,132500,463347930,14800,14800,14800,14800,86
|
|
20230627,132400,462075130,14800,14800,14810,14800,50
|
|
20230627,132300,461335020,14810,14810,14810,14810,5
|
|
20230627,132200,461260970,14800,14810,14810,14800,49
|
|
20230627,132100,460535310,14810,14810,14810,14810,10
|
|
20230627,132000,460387210,14810,14810,14810,14810,10
|
|
20230627,131900,460239110,14810,14810,14810,14810,4
|
|
20230627,131800,460179870,14790,14810,14810,14790,21
|
|
20230627,131700,459868980,14810,14810,14810,14810,0
|
|
20230627,131600,459868980,14810,14810,14810,14810,4
|
|
20230627,131500,459809740,14810,14810,14810,14810,14
|
|
20230627,131400,459602400,14810,14810,14810,14810,5
|
|
20230627,131300,459528350,14810,14810,14810,14810,4
|
|
20230627,131200,459469110,14810,14810,14810,14810,6
|
|
20230627,131100,459380250,14810,14810,14810,14810,5
|
|
20230627,131000,459306200,14810,14810,14810,14810,0
|
|
20230627,130900,459306200,14810,14800,14810,14800,5
|
|
20230627,130800,459232160,14810,14810,14810,14810,5
|
|
20230627,130700,459158110,14790,14790,14790,14790,10
|
|
20230627,130600,459010210,14810,14790,14810,14790,128
|
|
20230627,130500,457116950,14790,14790,14790,14790,0
|
|
20230627,130400,457116950,14790,14830,14830,14790,15
|
|
20230627,130300,456894900,14830,14830,14830,14830,4
|
|
20230627,130200,456835580,14830,14830,14830,14830,2
|
|
20230627,130100,456805920,14830,14790,14830,14790,7
|
|
20230627,130000,456702230,14820,14820,14820,14820,4
|
|
20230627,125900,456642950,14830,14820,14830,14820,10
|
|
20230627,125800,456494660,14790,14830,14830,14790,1005
|
|
20230627,125700,441616810,14830,14830,14830,14830,1
|
|
20230627,125600,441601980,14820,14830,14840,14820,10
|
|
20230627,125500,441453710,14820,14830,14830,14820,21
|
|
20230627,125400,441142290,14830,14830,14830,14830,8
|
|
20230627,125300,441023650,14830,14830,14830,14830,4
|
|
20230627,125200,440964330,14830,14830,14830,14830,0
|
|
20230627,125100,440964330,14830,14830,14830,14830,5
|
|
20230627,125000,440890180,14820,14820,14820,14820,9
|
|
20230627,124900,440756800,14840,14840,14840,14840,14
|
|
20230627,124800,440549040,14840,14840,14840,14840,5
|
|
20230627,124700,440474840,14840,14840,14840,14840,6
|
|
20230627,124600,440385800,14840,14840,14840,14840,4
|
|
20230627,124500,440326440,14840,14840,14840,14840,17
|
|
20230627,124400,440074160,14850,14850,14850,14850,0
|
|
20230627,124300,440074160,14850,14850,14850,14850,4
|
|
20230627,124200,440014760,14820,14820,14820,14820,6
|
|
20230627,124100,439925840,14850,14850,14850,14850,16
|
|
20230627,124000,439688240,14850,14850,14850,14850,4
|
|
20230627,123900,439628840,14850,14850,14850,14850,0
|
|
20230627,123800,439628840,14850,14850,14850,14850,15
|
|
20230627,123700,439406090,14850,14850,14850,14850,0
|
|
20230627,123600,439406090,14850,14850,14850,14850,4
|
|
20230627,123500,439346690,14850,14850,14850,14850,11
|
|
20230627,123400,439183340,14850,14850,14850,14850,0
|
|
20230627,123300,439183340,14850,14850,14850,14850,4
|
|
20230627,123200,439123940,14850,14850,14850,14850,10
|
|
20230627,123100,438975440,14850,14850,14850,14850,5
|
|
20230627,123000,438901190,14850,14840,14850,14840,11
|
|
20230627,122900,438737890,14840,14840,14840,14840,4
|
|
20230627,122800,438678530,14840,14840,14840,14840,5
|
|
20230627,122700,438604330,14840,14840,14840,14840,7
|
|
20230627,122600,438500450,14840,14840,14840,14840,4
|
|
20230627,122500,438441090,14840,14840,14840,14840,5
|
|
20230627,122400,438366890,14840,14840,14840,14840,7
|
|
20230627,122300,438263010,14840,14840,14840,14840,4
|
|
20230627,122200,438203650,14840,14840,14840,14840,6
|
|
20230627,122100,438114610,14840,14840,14840,14840,12
|
|
20230627,122000,437936530,14840,14840,14840,14840,4
|
|
20230627,121900,437877170,14790,14790,14790,14790,0
|
|
20230627,121800,437877170,14790,14840,14840,14790,712
|
|
20230627,121700,427346090,14840,14840,14840,14840,1
|
|
20230627,121600,427331250,14840,14840,14840,14840,24
|
|
20230627,121500,426975090,14840,14840,14840,14840,16
|
|
20230627,121400,426737650,14840,14840,14840,14840,0
|
|
20230627,121300,426737650,14840,14790,14840,14790,48
|
|
20230627,121200,426026280,14830,14830,14830,14830,14
|
|
20230627,121100,425818660,14840,14840,14840,14840,5
|
|
20230627,121000,425744460,14850,14850,14850,14850,10
|
|
20230627,120900,425595960,14850,14850,14850,14850,17
|
|
20230627,120800,425343510,14840,14840,14840,14840,5
|
|
20230627,120700,425269310,14790,14850,14850,14790,1421
|
|
20230627,120600,404217280,14850,14850,14850,14850,7
|
|
20230627,120500,404113330,14850,14850,14850,14850,5
|
|
20230627,120400,404039080,14840,14840,14840,14840,300
|
|
20230627,120300,399587080,14840,14830,14840,14830,93
|
|
20230627,120200,398207780,14820,14820,14820,14820,5
|
|
20230627,120100,398133680,14830,14830,14830,14830,5
|
|
20230627,120000,398059530,14830,14830,14830,14830,25
|
|
20230627,115900,397688780,14830,14830,14830,14830,0
|
|
20230627,115800,397688780,14830,14820,14830,14820,8
|
|
20230627,115700,397570170,14820,14830,14830,14820,73
|
|
20230627,115600,396488140,14830,14830,14830,14830,0
|
|
20230627,115500,396488140,14830,14830,14830,14830,5
|
|
20230627,115400,396413990,14830,14830,14830,14830,7
|
|
20230627,115300,396310180,14830,14830,14830,14830,504
|
|
20230627,115200,388835860,14820,14830,14830,14820,8
|
|
20230627,115100,388717250,14830,14830,14830,14830,7
|
|
20230627,115000,388613440,14830,14820,14830,14820,7
|
|
20230627,114900,388509660,14830,14830,14830,14830,0
|
|
20230627,114800,388509660,14830,14830,14830,14830,13
|
|
20230627,114700,388316870,14830,14830,14830,14830,4
|
|
20230627,114600,388257550,14820,14830,14830,14820,24
|
|
20230627,114500,387901770,14830,14830,14830,14830,22
|
|
20230627,114400,387575510,14830,14830,14830,14830,0
|
|
20230627,114300,387575510,14830,14820,14830,14820,38
|
|
20230627,114200,387012310,14830,14830,14830,14830,13
|
|
20230627,114100,386819520,14830,14830,14830,14830,0
|
|
20230627,114000,386819520,14830,14830,14830,14830,4
|
|
20230627,113900,386760200,14830,14830,14830,14830,7
|
|
20230627,113800,386656390,14830,14820,14830,14820,45
|
|
20230627,113700,385989440,14820,14830,14830,14820,5
|
|
20230627,113600,385915300,14820,14820,14820,14820,20
|
|
20230627,113500,385618900,14820,14800,14820,14800,17
|
|
20230627,113400,385367200,14800,14810,14810,14800,1342
|
|
20230627,113300,365504550,14810,14820,14820,14810,467
|
|
20230627,113200,358588100,14820,14830,14830,14820,27
|
|
20230627,113100,358187860,14830,14820,14830,14820,130
|
|
20230627,113000,356260560,14810,14810,14810,14810,36
|
|
20230627,112900,355727400,14820,14820,14820,14820,0
|
|
20230627,112800,355727400,14820,14800,14820,14800,63
|
|
20230627,112700,354794900,14800,14810,14820,14800,41
|
|
20230627,112600,354187690,14830,14830,14830,14830,0
|
|
20230627,112500,354187690,14830,14790,14830,14790,197
|
|
20230627,112400,351273860,14830,14830,14830,14830,7
|
|
20230627,112300,351170050,14830,14830,14830,14790,112
|
|
20230627,112200,349513010,14790,14820,14830,14790,9
|
|
20230627,112100,349379660,14790,14790,14790,14790,567
|
|
20230627,112000,340993730,14790,14790,14790,14790,10
|
|
20230627,111900,340845830,14780,14790,14790,14780,23
|
|
20230627,111800,340505840,14790,14820,14820,14790,171
|
|
20230627,111700,337976520,14820,14820,14820,14820,4
|
|
20230627,111600,337917240,14830,14830,14830,14830,0
|
|
20230627,111500,337917240,14830,14830,14830,14830,16
|
|
20230627,111400,337679960,14820,14790,14820,14790,463
|
|
20230627,111300,330819690,14790,14790,14790,14790,96
|
|
20230627,111200,329399850,14790,14790,14810,14790,202
|
|
20230627,111100,326412030,14800,14820,14820,14800,759
|
|
20230627,111000,315175990,14830,14820,14830,14820,12
|
|
20230627,110900,314998050,14820,14840,14840,14820,55
|
|
20230627,110800,314182290,14850,14850,14850,14850,20
|
|
20230627,110700,313885290,14850,14850,14850,14830,7
|
|
20230627,110600,313781360,14830,14850,14850,14830,85
|
|
20230627,110500,312520630,14850,14850,14850,14850,5
|
|
20230627,110400,312446380,14840,14860,14860,14840,84
|
|
20230627,110300,311199010,14860,14860,14860,14860,28
|
|
20230627,110200,310782930,14860,14870,14870,14860,6
|
|
20230627,110100,310693720,14860,14860,14860,14860,0
|
|
20230627,110000,310693720,14860,14840,14870,14840,53
|
|
20230627,105900,309906250,14870,14870,14870,14870,25
|
|
20230627,105800,309534500,14840,14850,14850,14840,9
|
|
20230627,105700,309400860,14850,14870,14870,14830,111
|
|
20230627,105600,307754320,14830,14830,14830,14830,1
|
|
20230627,105500,307739490,14870,14830,14870,14830,12
|
|
20230627,105400,307561090,14870,14870,14870,14870,12
|
|
20230627,105300,307382650,14860,14860,14860,14840,421
|
|
20230627,105200,301126620,14850,14840,14850,14840,433
|
|
20230627,105100,294697070,14830,14830,14830,14830,53
|
|
20230627,105000,293911080,14830,14820,14830,14820,67
|
|
20230627,104900,292918090,14820,14820,14820,14820,15
|
|
20230627,104800,292695790,14810,14820,14820,14810,117
|
|
20230627,104700,290962840,14830,14840,14840,14830,15
|
|
20230627,104600,290740290,14840,14820,14840,14820,10
|
|
20230627,104500,290591930,14860,14860,14860,14860,16
|
|
20230627,104400,290354170,14860,14860,14860,14860,5
|
|
20230627,104300,290279870,14870,14870,14870,14870,36
|
|
20230627,104200,289744550,14870,14850,14870,14850,86
|
|
20230627,104100,288467070,14800,14800,14800,14800,298
|
|
20230627,104000,284056670,14800,14800,14800,14800,935
|
|
20230627,103900,270218670,14850,14850,14850,14850,35
|
|
20230627,103800,269698920,14800,14850,14850,14800,242
|
|
20230627,103700,266117270,14800,14880,14880,14800,86
|
|
20230627,103600,264842260,14900,14800,14900,14800,72
|
|
20230627,103500,263776470,14800,14830,14830,14800,240
|
|
20230627,103400,260223870,14840,14850,14850,14840,40
|
|
20230627,103300,259630210,14800,14890,14890,14800,2935
|
|
20230627,103200,216084110,14890,14880,14890,14860,1747
|
|
20230627,103100,190102760,14890,14910,14910,14890,7
|
|
20230627,103000,189998420,14910,14900,14920,14880,588
|
|
20230627,102900,181240780,14920,14920,14920,14920,11
|
|
20230627,102800,181076660,14920,14920,14920,14920,5
|
|
20230627,102700,181002060,14920,14920,14920,14920,5
|
|
20230627,102600,180927460,14910,14920,14920,14910,13
|
|
20230627,102500,180733580,14920,14920,14920,14920,203
|
|
20230627,102400,177704820,14900,14900,14900,14900,9
|
|
20230627,102300,177570720,14890,14890,14890,14890,54
|
|
20230627,102200,176766660,14900,14890,14900,14890,55
|
|
20230627,102100,175947660,14900,14920,14920,14900,206
|
|
20230627,102000,172877160,14910,14920,14920,14910,2
|
|
20230627,101900,172847330,14930,14930,14930,14930,6
|
|
20230627,101800,172757750,14930,14900,14930,14900,56
|
|
20230627,101700,171922960,14890,14900,14900,14890,44
|
|
20230627,101600,171267610,14900,14920,14940,14900,1321
|
|
20230627,101500,151575710,14920,14930,14940,14920,565
|
|
20230627,101400,143140650,14930,14940,14940,14930,75
|
|
20230627,101300,142020740,14930,14930,14930,14930,731
|
|
20230627,101200,131106910,14940,14940,14940,14930,698
|
|
20230627,101100,120684220,14950,14950,14950,14950,5
|
|
20230627,101000,120609470,14940,14940,14940,14940,152
|
|
20230627,100900,118338590,14950,14940,14950,14940,54
|
|
20230627,100800,117531390,14940,14950,14950,14940,359
|
|
20230627,100700,112167810,14950,14950,14950,14950,5
|
|
20230627,100600,112093060,14940,14950,14950,14940,126
|
|
20230627,100500,110210430,14950,14950,14950,14950,266
|
|
20230627,100400,106233730,14940,14950,14950,14940,7
|
|
20230627,100300,106129090,14940,14960,14960,14940,426
|
|
20230627,100200,99761610,14950,14960,14960,14950,18
|
|
20230627,100100,99492340,14960,14970,14980,14960,8
|
|
20230627,100000,99372570,14950,14980,14980,14950,29
|
|
20230627,095900,98938750,14950,14950,14990,14950,9
|
|
20230627,095800,98804000,14950,14980,14990,14950,7
|
|
20230627,095700,98699180,14980,14980,14980,14980,5
|
|
20230627,095600,98624280,14980,14980,14980,14980,5
|
|
20230627,095500,98549380,14950,14950,14950,14950,20
|
|
20230627,095400,98250380,14950,14990,14990,14950,183
|
|
20230627,095300,95510680,14990,14990,14990,14950,12
|
|
20230627,095200,95330840,15000,15000,15000,15000,33
|
|
20230627,095100,94835840,15000,15000,15000,15000,5
|
|
20230627,095000,94760840,14960,14960,14960,14960,0
|
|
20230627,094900,94760840,14960,14960,14960,14950,24
|
|
20230627,094800,94401840,14960,14960,14960,14960,5
|
|
20230627,094700,94327040,14950,14940,14960,14940,126
|
|
20230627,094600,92444090,14960,14940,14960,14940,58
|
|
20230627,094500,91577470,14960,14960,14960,14960,5
|
|
20230627,094400,91502670,14960,14960,14960,14960,5
|
|
20230627,094300,91427870,14950,14950,14950,14950,75
|
|
20230627,094200,90306620,14940,14950,14950,14940,641
|
|
20230627,094100,80728100,14960,15010,15020,14960,51
|
|
20230627,094000,79964830,14960,14960,14960,14960,50
|
|
20230627,093900,79216830,15020,14970,15020,14960,32
|
|
20230627,093800,78737710,14970,15020,15020,14970,9
|
|
20230627,093700,78602730,15020,15020,15020,15020,0
|
|
20230627,093600,78602730,15020,15020,15020,15020,5
|
|
20230627,093500,78527630,14950,14970,14970,14950,100
|
|
20230627,093400,77032020,15020,15000,15020,15000,5
|
|
20230627,093300,76956980,14980,15000,15000,14980,6
|
|
20230627,093200,76867000,14990,14990,14990,14990,11
|
|
20230627,093100,76702110,15000,15000,15000,15000,6
|
|
20230627,093000,76612110,15000,15000,15000,15000,4
|
|
20230627,092900,76552110,15000,15000,15000,15000,15
|
|
20230627,092800,76327110,15020,15000,15020,15000,11
|
|
20230627,092700,76162030,14940,14970,14970,14940,901
|
|
20230627,092600,62691560,15010,15010,15010,15010,5
|
|
20230627,092500,62616510,15010,15020,15020,15010,110
|
|
20230627,092400,60965360,15020,15020,15020,15020,0
|
|
20230627,092300,60965360,15020,14960,15020,14950,305
|
|
20230627,092200,56404600,14960,14970,14970,14960,315
|
|
20230627,092100,51691330,15020,14960,15020,14960,64
|
|
20230627,092000,50733320,15010,15010,15010,15010,0
|
|
20230627,091900,50733320,15010,15010,15010,15010,6
|
|
20230627,091800,50643260,15020,14970,15020,14960,105
|
|
20230627,091700,49071770,14970,14970,14970,14970,100
|
|
20230627,091600,47574770,15020,15030,15030,15020,11
|
|
20230627,091500,47409490,15020,15020,15020,15020,162
|
|
20230627,091400,44976250,14970,14970,14970,14970,1
|
|
20230627,091300,44961280,15030,14950,15030,14950,6
|
|
20230627,091200,44871180,14930,15020,15020,14930,1676
|
|
20230627,091100,19774690,15050,15050,15050,15050,263
|
|
20230627,091000,15816540,15070,15070,15070,15070,5
|
|
20230627,090900,15741190,15020,15020,15020,15020,101
|
|
20230627,090800,14224170,15020,15080,15080,15020,319
|
|
20230627,090700,9427750,15080,15070,15080,15070,10
|
|
20230627,090600,9276960,15080,15080,15080,15080,0
|
|
20230627,090500,9276960,15080,15080,15080,15080,31
|
|
20230627,090400,8809480,15100,15100,15100,15100,6
|
|
20230627,090300,8718880,15020,15030,15030,15020,165
|
|
20230627,090200,6240510,15010,15010,15010,15010,0
|
|
20230627,090100,6240510,15010,15010,15010,15010,0
|
|
20230627,090000,6240510,15010,15000,15010,15000,416
|