677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,201400,410012070,14280,14280,14280,14280,1121
|
|
20230627,201300,410012070,14280,14280,14280,14280,0
|
|
20230627,201200,410012070,14280,14280,14280,14280,0
|
|
20230627,201100,410012070,14280,14280,14280,14280,0
|
|
20230627,201000,410012070,14280,14280,14280,14280,0
|
|
20230627,200900,410012070,14280,14280,14280,14280,0
|
|
20230627,200800,410012070,14280,14280,14280,14280,0
|
|
20230627,200700,410012070,14280,14280,14280,14280,0
|
|
20230627,200600,410012070,14280,14280,14280,14280,0
|
|
20230627,200500,410012070,14280,14280,14280,14280,0
|
|
20230627,200400,410012070,14280,14280,14280,14280,0
|
|
20230627,200300,410012070,14280,14280,14280,14280,0
|
|
20230627,200200,410012070,14280,14280,14280,14280,0
|
|
20230627,200100,410012070,14280,14280,14280,14280,0
|
|
20230627,200000,410012070,14280,14280,14280,14280,0
|
|
20230627,195900,410012070,14280,14280,14280,14280,0
|
|
20230627,195800,410012070,14280,14280,14280,14280,0
|
|
20230627,195700,410012070,14280,14280,14280,14280,0
|
|
20230627,195600,410012070,14280,14280,14280,14280,0
|
|
20230627,195500,410012070,14280,14280,14280,14280,0
|
|
20230627,195400,410012070,14280,14280,14280,14280,0
|
|
20230627,195300,410012070,14280,14280,14280,14280,0
|
|
20230627,195200,410012070,14280,14280,14280,14280,0
|
|
20230627,195100,410012070,14280,14280,14280,14280,0
|
|
20230627,195000,410012070,14280,14280,14280,14280,0
|
|
20230627,194900,410012070,14280,14280,14280,14280,0
|
|
20230627,194800,410012070,14280,14280,14280,14280,0
|
|
20230627,194700,410012070,14280,14280,14280,14280,0
|
|
20230627,194600,410012070,14280,14280,14280,14280,0
|
|
20230627,194500,410012070,14280,14280,14280,14280,0
|
|
20230627,194400,410012070,14280,14280,14280,14280,1121
|
|
20230627,194300,410012070,14280,14280,14280,14280,0
|
|
20230627,194200,410012070,14280,14280,14280,14280,0
|
|
20230627,194100,410012070,14280,14280,14280,14280,0
|
|
20230627,194000,410012070,14280,14280,14280,14280,0
|
|
20230627,193900,410012070,14280,14280,14280,14280,0
|
|
20230627,193800,410012070,14280,14280,14280,14280,0
|
|
20230627,193700,410012070,14280,14280,14280,14280,0
|
|
20230627,193600,410012070,14280,14280,14280,14280,0
|
|
20230627,193500,410012070,14280,14280,14280,14280,0
|
|
20230627,193400,410012070,14280,14280,14280,14280,0
|
|
20230627,193300,410012070,14280,14280,14280,14280,0
|
|
20230627,193200,410012070,14280,14280,14280,14280,0
|
|
20230627,193100,410012070,14280,14280,14280,14280,0
|
|
20230627,193000,410012070,14280,14280,14280,14280,0
|
|
20230627,192900,410012070,14280,14280,14280,14280,0
|
|
20230627,192800,410012070,14280,14280,14280,14280,0
|
|
20230627,192700,410012070,14280,14280,14280,14280,0
|
|
20230627,192600,410012070,14280,14280,14280,14280,0
|
|
20230627,192500,410012070,14280,14280,14280,14280,0
|
|
20230627,192400,410012070,14280,14280,14280,14280,0
|
|
20230627,192300,410012070,14280,14280,14280,14280,0
|
|
20230627,192200,410012070,14280,14280,14280,14280,0
|
|
20230627,192100,410012070,14280,14280,14280,14280,0
|
|
20230627,192000,410012070,14280,14280,14280,14280,0
|
|
20230627,191900,410012070,14280,14280,14280,14280,0
|
|
20230627,191800,410012070,14280,14280,14280,14280,0
|
|
20230627,191700,410012070,14280,14280,14280,14280,0
|
|
20230627,191600,410012070,14280,14280,14280,14280,0
|
|
20230627,191500,410012070,14280,14280,14280,14280,0
|
|
20230627,191400,410012070,14280,14280,14280,14280,1121
|
|
20230627,191300,410012070,14280,14280,14280,14280,0
|
|
20230627,191200,410012070,14280,14280,14280,14280,0
|
|
20230627,191100,410012070,14280,14280,14280,14280,0
|
|
20230627,191000,410012070,14280,14280,14280,14280,0
|
|
20230627,190900,410012070,14280,14280,14280,14280,0
|
|
20230627,190800,410012070,14280,14280,14280,14280,0
|
|
20230627,190700,410012070,14280,14280,14280,14280,0
|
|
20230627,190600,410012070,14280,14280,14280,14280,0
|
|
20230627,190500,410012070,14280,14280,14280,14280,0
|
|
20230627,190400,410012070,14280,14280,14280,14280,0
|
|
20230627,190300,410012070,14280,14280,14280,14280,0
|
|
20230627,190200,410012070,14280,14280,14280,14280,0
|
|
20230627,190100,410012070,14280,14280,14280,14280,0
|
|
20230627,190000,410012070,14280,14280,14280,14280,0
|
|
20230627,185900,410012070,14280,14280,14280,14280,0
|
|
20230627,185800,410012070,14280,14280,14280,14280,0
|
|
20230627,185700,410012070,14280,14280,14280,14280,0
|
|
20230627,185600,410012070,14280,14280,14280,14280,0
|
|
20230627,185500,410012070,14280,14280,14280,14280,0
|
|
20230627,185400,410012070,14280,14280,14280,14280,0
|
|
20230627,185300,410012070,14280,14280,14280,14280,0
|
|
20230627,185200,410012070,14280,14280,14280,14280,0
|
|
20230627,185100,410012070,14280,14280,14280,14280,0
|
|
20230627,185000,410012070,14280,14280,14280,14280,0
|
|
20230627,184900,410012070,14280,14280,14280,14280,0
|
|
20230627,184800,410012070,14280,14280,14280,14280,0
|
|
20230627,184700,410012070,14280,14280,14280,14280,0
|
|
20230627,184600,410012070,14280,14280,14280,14280,0
|
|
20230627,184500,410012070,14280,14280,14280,14280,0
|
|
20230627,184400,410012070,14280,14280,14280,14280,1121
|
|
20230627,184300,410012070,14280,14280,14280,14280,0
|
|
20230627,184200,410012070,14280,14280,14280,14280,0
|
|
20230627,184100,410012070,14280,14280,14280,14280,0
|
|
20230627,184000,410012070,14280,14280,14280,14280,0
|
|
20230627,183900,410012070,14280,14280,14280,14280,0
|
|
20230627,183800,410012070,14280,14280,14280,14280,0
|
|
20230627,183700,410012070,14280,14280,14280,14280,0
|
|
20230627,183600,410012070,14280,14280,14280,14280,0
|
|
20230627,183500,410012070,14280,14280,14280,14280,0
|
|
20230627,183400,410012070,14280,14280,14280,14280,0
|
|
20230627,183300,410012070,14280,14280,14280,14280,0
|
|
20230627,183200,410012070,14280,14280,14280,14280,0
|
|
20230627,183100,410012070,14280,14280,14280,14280,0
|
|
20230627,183000,410012070,14280,14280,14280,14280,0
|
|
20230627,182900,410012070,14280,14280,14280,14280,0
|
|
20230627,182800,410012070,14280,14280,14280,14280,0
|
|
20230627,182700,410012070,14280,14280,14280,14280,0
|
|
20230627,182600,410012070,14280,14280,14280,14280,0
|
|
20230627,182500,410012070,14280,14280,14280,14280,0
|
|
20230627,182400,410012070,14280,14280,14280,14280,0
|
|
20230627,182300,410012070,14280,14280,14280,14280,0
|
|
20230627,182200,410012070,14280,14280,14280,14280,0
|
|
20230627,182100,410012070,14280,14280,14280,14280,0
|
|
20230627,182000,410012070,14280,14280,14280,14280,0
|
|
20230627,181900,410012070,14280,14280,14280,14280,0
|
|
20230627,181800,410012070,14280,14280,14280,14280,0
|
|
20230627,181700,410012070,14280,14280,14280,14280,0
|
|
20230627,181600,410012070,14280,14280,14280,14280,0
|
|
20230627,181500,410012070,14280,14280,14280,14280,0
|
|
20230627,181400,410012070,14280,14280,14280,14280,1121
|
|
20230627,181300,410012070,14280,14280,14280,14280,0
|
|
20230627,181200,410012070,14280,14280,14280,14280,0
|
|
20230627,181100,410012070,14280,14280,14280,14280,0
|
|
20230627,181000,410012070,14280,14280,14280,14280,0
|
|
20230627,180900,410012070,14280,14280,14280,14280,0
|
|
20230627,180800,410012070,14280,14280,14280,14280,0
|
|
20230627,180700,410012070,14280,14280,14280,14280,0
|
|
20230627,180600,410012070,14280,14280,14280,14280,0
|
|
20230627,180500,410012070,14280,14280,14280,14280,0
|
|
20230627,180400,410012070,14280,14280,14280,14280,0
|
|
20230627,180300,410012070,14280,14280,14280,14280,0
|
|
20230627,180200,410012070,14280,14280,14280,14280,0
|
|
20230627,180100,410012070,14280,14280,14280,14280,0
|
|
20230627,180000,410012070,14280,14280,14280,14280,0
|
|
20230627,175900,410012070,14280,14280,14280,14280,0
|
|
20230627,175800,410012070,14280,14280,14280,14280,0
|
|
20230627,175700,410012070,14280,14280,14280,14280,0
|
|
20230627,175600,410012070,14280,14280,14280,14280,0
|
|
20230627,175500,410012070,14280,14280,14280,14280,0
|
|
20230627,175400,410012070,14280,14280,14280,14280,0
|
|
20230627,175300,410012070,14280,14280,14280,14280,0
|
|
20230627,175200,410012070,14280,14280,14280,14280,0
|
|
20230627,175100,410012070,14280,14280,14280,14280,0
|
|
20230627,175000,410012070,14280,14280,14280,14280,0
|
|
20230627,174900,410012070,14280,14280,14280,14280,0
|
|
20230627,174800,410012070,14280,14280,14280,14280,0
|
|
20230627,174700,410012070,14280,14280,14280,14280,0
|
|
20230627,174600,410012070,14280,14280,14280,14280,0
|
|
20230627,174500,410012070,14280,14280,14280,14280,0
|
|
20230627,174400,410012070,14280,14280,14280,14280,1121
|
|
20230627,174300,410012070,14280,14280,14280,14280,0
|
|
20230627,174200,410012070,14280,14280,14280,14280,0
|
|
20230627,174100,410012070,14280,14280,14280,14280,0
|
|
20230627,174000,410012070,14280,14280,14280,14280,0
|
|
20230627,173900,410012070,14280,14280,14280,14280,0
|
|
20230627,173800,410012070,14280,14280,14280,14280,0
|
|
20230627,173700,410012070,14280,14280,14280,14280,0
|
|
20230627,173600,410012070,14280,14280,14280,14280,0
|
|
20230627,173500,410012070,14280,14280,14280,14280,0
|
|
20230627,173400,410012070,14280,14280,14280,14280,0
|
|
20230627,173300,410012070,14280,14280,14280,14280,0
|
|
20230627,173200,410012070,14280,14280,14280,14280,0
|
|
20230627,173100,410012070,14280,14280,14280,14280,0
|
|
20230627,173000,410012070,14280,14280,14280,14280,0
|
|
20230627,172900,410012070,14280,14280,14280,14280,0
|
|
20230627,172800,410012070,14280,14280,14280,14280,0
|
|
20230627,172700,410012070,14280,14280,14280,14280,0
|
|
20230627,172600,410012070,14280,14280,14280,14280,0
|
|
20230627,172500,410012070,14280,14280,14280,14280,0
|
|
20230627,172400,410012070,14280,14280,14280,14280,0
|
|
20230627,172300,410012070,14280,14280,14280,14280,0
|
|
20230627,172200,410012070,14280,14280,14280,14280,0
|
|
20230627,172100,410012070,14280,14280,14280,14280,0
|
|
20230627,172000,410012070,14280,14280,14280,14280,0
|
|
20230627,171900,410012070,14280,14280,14280,14280,0
|
|
20230627,171800,410012070,14280,14280,14280,14280,0
|
|
20230627,171700,410012070,14280,14280,14280,14280,0
|
|
20230627,171600,410012070,14280,14280,14280,14280,0
|
|
20230627,171500,410012070,14280,14280,14280,14280,0
|
|
20230627,171400,410012070,14280,14280,14280,14280,1121
|
|
20230627,171300,410012070,14280,14280,14280,14280,0
|
|
20230627,171200,410012070,14280,14280,14280,14280,0
|
|
20230627,171100,410012070,14280,14280,14280,14280,0
|
|
20230627,171000,410012070,14280,14280,14280,14280,0
|
|
20230627,170900,410012070,14280,14280,14280,14280,0
|
|
20230627,170800,410012070,14280,14280,14280,14280,0
|
|
20230627,170700,410012070,14280,14280,14280,14280,0
|
|
20230627,170600,410012070,14280,14280,14280,14280,0
|
|
20230627,170500,410012070,14280,14280,14280,14280,0
|
|
20230627,170400,410012070,14280,14280,14280,14280,0
|
|
20230627,170300,410012070,14280,14280,14280,14280,0
|
|
20230627,170200,410012070,14280,14280,14280,14280,0
|
|
20230627,170100,410012070,14280,14280,14280,14280,0
|
|
20230627,170000,410012070,14280,14280,14280,14280,0
|
|
20230627,165900,410012070,14280,14280,14280,14280,0
|
|
20230627,165800,410012070,14280,14280,14280,14280,0
|
|
20230627,165700,410012070,14280,14280,14280,14280,0
|
|
20230627,165600,410012070,14280,14280,14280,14280,0
|
|
20230627,165500,410012070,14280,14280,14280,14280,0
|
|
20230627,165400,410012070,14280,14280,14280,14280,0
|
|
20230627,165300,410012070,14280,14280,14280,14280,0
|
|
20230627,165200,410012070,14280,14280,14280,14280,0
|
|
20230627,165100,410012070,14280,14280,14280,14280,0
|
|
20230627,165000,410012070,14280,14280,14280,14280,0
|
|
20230627,164900,410012070,14280,14280,14280,14280,0
|
|
20230627,164800,410012070,14280,14280,14280,14280,0
|
|
20230627,164700,410012070,14280,14280,14280,14280,0
|
|
20230627,164600,410012070,14280,14280,14280,14280,0
|
|
20230627,164500,410012070,14280,14280,14280,14280,0
|
|
20230627,164400,410012070,14280,14280,14280,14280,1121
|
|
20230627,164300,410012070,14280,14280,14280,14280,0
|
|
20230627,164200,410012070,14280,14280,14280,14280,0
|
|
20230627,164100,410012070,14280,14280,14280,14280,0
|
|
20230627,164000,410012070,14280,14280,14280,14280,0
|
|
20230627,163900,410012070,14280,14280,14280,14280,0
|
|
20230627,163800,410012070,14280,14280,14280,14280,0
|
|
20230627,163700,410012070,14280,14280,14280,14280,0
|
|
20230627,163600,410012070,14280,14280,14280,14280,0
|
|
20230627,163500,410012070,14280,14280,14280,14280,0
|
|
20230627,163400,410012070,14280,14280,14280,14280,0
|
|
20230627,163300,410012070,14280,14280,14280,14280,0
|
|
20230627,163200,410012070,14280,14280,14280,14280,0
|
|
20230627,163100,410012070,14280,14280,14280,14280,0
|
|
20230627,163000,410012070,14280,14280,14280,14280,0
|
|
20230627,162900,410012070,14280,14280,14280,14280,0
|
|
20230627,162800,410012070,14280,14280,14280,14280,0
|
|
20230627,162700,410012070,14280,14280,14280,14280,0
|
|
20230627,162600,410012070,14280,14280,14280,14280,0
|
|
20230627,162500,410012070,14280,14280,14280,14280,0
|
|
20230627,162400,410012070,14280,14280,14280,14280,0
|
|
20230627,162300,410012070,14280,14280,14280,14280,0
|
|
20230627,162200,410012070,14280,14280,14280,14280,0
|
|
20230627,162100,410012070,14280,14280,14280,14280,0
|
|
20230627,162000,410012070,14280,14280,14280,14280,0
|
|
20230627,161900,410012070,14280,14280,14280,14280,0
|
|
20230627,161800,410012070,14280,14280,14280,14280,0
|
|
20230627,161700,410012070,14280,14280,14280,14280,0
|
|
20230627,161600,410012070,14280,14280,14280,14280,0
|
|
20230627,161500,410012070,14280,14280,14280,14280,0
|
|
20230627,161400,410012070,14280,14280,14280,14280,1121
|
|
20230627,161300,410012070,14280,14280,14280,14280,0
|
|
20230627,161200,410012070,14280,14280,14280,14280,0
|
|
20230627,161100,410012070,14280,14280,14280,14280,0
|
|
20230627,161000,410012070,14280,14280,14280,14280,0
|
|
20230627,160900,410012070,14280,14280,14280,14280,0
|
|
20230627,160800,410012070,14280,14280,14280,14280,0
|
|
20230627,160700,410012070,14280,14280,14280,14280,0
|
|
20230627,160600,410012070,14280,14280,14280,14280,0
|
|
20230627,160500,410012070,14280,14280,14280,14280,0
|
|
20230627,160400,410012070,14280,14280,14280,14280,0
|
|
20230627,160300,410012070,14280,14280,14280,14280,0
|
|
20230627,160200,410012070,14280,14280,14280,14280,0
|
|
20230627,160100,410012070,14280,14280,14280,14280,0
|
|
20230627,160000,410012070,14280,14280,14280,14280,0
|
|
20230627,155900,410012070,14280,14280,14280,14280,0
|
|
20230627,155800,410012070,14280,14280,14280,14280,0
|
|
20230627,155700,410012070,14280,14280,14280,14280,0
|
|
20230627,155600,410012070,14280,14280,14280,14280,0
|
|
20230627,155500,410012070,14280,14280,14280,14280,0
|
|
20230627,155400,410012070,14280,14280,14280,14280,0
|
|
20230627,155300,410012070,14280,14280,14280,14280,0
|
|
20230627,155200,410012070,14280,14280,14280,14280,0
|
|
20230627,155100,410012070,14280,14280,14280,14280,0
|
|
20230627,155000,410012070,14280,14280,14280,14280,0
|
|
20230627,154900,410012070,14280,14280,14280,14280,0
|
|
20230627,154800,410012070,14280,14280,14280,14280,0
|
|
20230627,154700,410012070,14280,14280,14280,14280,0
|
|
20230627,154600,410012070,14280,14280,14280,14280,0
|
|
20230627,154500,410012070,14280,14280,14280,14280,0
|
|
20230627,154400,410012070,14280,14280,14280,14280,1121
|
|
20230627,154300,410012070,14280,14280,14280,14280,0
|
|
20230627,154200,410012070,14280,14280,14280,14280,0
|
|
20230627,154100,410012070,14280,14280,14280,14280,0
|
|
20230627,154000,410012070,14280,14280,14280,14280,0
|
|
20230627,153900,410012070,14280,14280,14280,14280,0
|
|
20230627,153800,410012070,14280,14280,14280,14280,0
|
|
20230627,153700,410012070,14280,14280,14280,14280,0
|
|
20230627,153600,410012070,14280,14280,14280,14280,0
|
|
20230627,153500,410012070,14280,14280,14280,14280,0
|
|
20230627,153400,410012070,14280,14280,14280,14280,0
|
|
20230627,153300,410012070,14280,14280,14280,14280,0
|
|
20230627,153200,410012070,14280,14280,14280,14280,0
|
|
20230627,153100,410012070,14280,14280,14280,14280,0
|
|
20230627,153000,410012070,14280,14280,14280,14280,1121
|
|
20230627,152900,394004190,14280,14280,14280,14280,0
|
|
20230627,152800,394004190,14280,14280,14280,14280,0
|
|
20230627,152700,394004190,14280,14280,14280,14280,0
|
|
20230627,152600,394004190,14280,14280,14280,14280,0
|
|
20230627,152500,394004190,14280,14280,14280,14280,0
|
|
20230627,152400,394004190,14280,14280,14280,14280,0
|
|
20230627,152300,394004190,14280,14280,14280,14280,0
|
|
20230627,152200,394004190,14280,14280,14280,14280,0
|
|
20230627,152100,394004190,14280,14280,14280,14280,0
|
|
20230627,152000,394004190,14280,14280,14280,14280,0
|
|
20230627,151900,394004190,14280,14350,14430,14280,590
|
|
20230627,151800,385526400,14350,14350,14350,14350,0
|
|
20230627,151700,385526400,14350,14350,14350,14350,0
|
|
20230627,151600,385526400,14350,14350,14350,14350,0
|
|
20230627,151500,385526400,14350,14350,14350,14350,0
|
|
20230627,151400,385526400,14350,14350,14350,14350,0
|
|
20230627,151300,385526400,14350,14350,14350,14350,0
|
|
20230627,151200,385526400,14350,14330,14350,14330,14
|
|
20230627,151100,385325540,14350,14350,14350,14350,0
|
|
20230627,151000,385325540,14350,14350,14350,14350,0
|
|
20230627,150900,385325540,14350,14350,14350,14350,0
|
|
20230627,150800,385325540,14350,14350,14350,14350,0
|
|
20230627,150700,385325540,14350,14350,14350,14350,0
|
|
20230627,150600,385325540,14350,14350,14350,14350,2
|
|
20230627,150500,385296840,14350,14350,14350,14350,0
|
|
20230627,150400,385296840,14350,14350,14350,14350,3
|
|
20230627,150300,385253790,14290,14260,14290,14260,206
|
|
20230627,150200,382312850,14260,14260,14280,14260,48
|
|
20230627,150100,381628270,14280,14280,14280,14280,0
|
|
20230627,150000,381628270,14280,14250,14280,14250,60
|
|
20230627,145900,380773000,14280,14260,14280,14250,139
|
|
20230627,145800,378790630,14270,14270,14270,14270,5
|
|
20230627,145700,378719280,14270,14260,14270,14260,134
|
|
20230627,145600,376808190,14270,14270,14270,14270,3
|
|
20230627,145500,376765380,14290,14270,14290,14270,60
|
|
20230627,145400,375909000,14290,14280,14290,14280,29
|
|
20230627,145300,375494830,14290,14260,14350,14260,48
|
|
20230627,145200,374809620,14350,14350,14350,14350,0
|
|
20230627,145100,374809620,14350,14260,14350,14260,90
|
|
20230627,145000,373524960,14300,14300,14300,14300,0
|
|
20230627,144900,373524960,14300,14300,14300,14250,66
|
|
20230627,144800,372583710,14350,14350,14350,14350,2
|
|
20230627,144700,372555010,14330,14260,14350,14260,93
|
|
20230627,144600,371228670,14290,14260,14290,14260,18
|
|
20230627,144500,370971900,14290,14280,14290,14260,101
|
|
20230627,144400,369530350,14280,14280,14280,14280,3
|
|
20230627,144300,369487510,14290,14350,14350,14290,14
|
|
20230627,144200,369286770,14280,14310,14340,14280,65
|
|
20230627,144100,368356240,14340,14290,14340,14290,52
|
|
20230627,144000,367613110,14350,14280,14350,14280,16
|
|
20230627,143900,367384270,14270,14280,14280,14270,95
|
|
20230627,143800,366028570,14320,14320,14320,14320,0
|
|
20230627,143700,366028570,14320,14270,14320,14270,61
|
|
20230627,143600,365157600,14280,14280,14280,14280,0
|
|
20230627,143500,365157600,14280,14280,14280,14280,90
|
|
20230627,143400,363872400,14340,14340,14340,14340,0
|
|
20230627,143300,363872400,14340,14280,14340,14280,89
|
|
20230627,143200,362601280,14290,14280,14290,14280,31
|
|
20230627,143100,362158590,14280,14280,14280,14270,25
|
|
20230627,143000,361801630,14290,14270,14290,14270,4
|
|
20230627,142900,361744490,14260,14260,14260,14260,90
|
|
20230627,142800,360461090,14260,14260,14260,14260,0
|
|
20230627,142700,360461090,14260,14260,14260,14260,76
|
|
20230627,142600,359377330,14260,14270,14270,14260,7
|
|
20230627,142500,359277470,14260,14270,14270,14260,20
|
|
20230627,142400,358992220,14270,14270,14270,14270,92
|
|
20230627,142300,357679380,14260,14270,14290,14260,43
|
|
20230627,142200,357065660,14270,14290,14290,14270,40
|
|
20230627,142100,356494820,14330,14330,14330,14330,0
|
|
20230627,142000,356494820,14330,14330,14330,14330,24
|
|
20230627,141900,356150900,14330,14330,14330,14330,24
|
|
20230627,141800,355806980,14300,14280,14350,14280,120
|
|
20230627,141700,354091860,14290,14290,14290,14290,0
|
|
20230627,141600,354091860,14290,14270,14290,14270,66
|
|
20230627,141500,353149740,14290,14270,14290,14270,16
|
|
20230627,141400,352921400,14280,14290,14350,14280,44
|
|
20230627,141300,352292520,14270,14270,14270,14270,0
|
|
20230627,141200,352292520,14270,14280,14280,14270,74
|
|
20230627,141100,351236300,14280,14280,14280,14280,15
|
|
20230627,141000,351022100,14280,14280,14280,14280,63
|
|
20230627,140900,350122460,14280,14290,14290,14280,13
|
|
20230627,140800,349936810,14290,14280,14290,14280,68
|
|
20230627,140700,348965750,14280,14280,14280,14280,49
|
|
20230627,140600,348266030,14290,14270,14290,14270,60
|
|
20230627,140500,347409650,14290,14290,14290,14290,2
|
|
20230627,140400,347381070,14290,14290,14290,14270,63
|
|
20230627,140300,346481820,14290,14290,14290,14290,3
|
|
20230627,140200,346438950,14290,14290,14290,14290,59
|
|
20230627,140100,345595840,14350,14280,14350,14280,37
|
|
20230627,140000,345067130,14320,14270,14320,14270,60
|
|
20230627,135900,344210480,14350,14350,14350,14350,0
|
|
20230627,135800,344210480,14350,14280,14350,14280,131
|
|
20230627,135700,342338680,14290,14290,14290,14280,31
|
|
20230627,135600,341895930,14290,14290,14290,14280,64
|
|
20230627,135500,340981880,14290,14290,14290,14290,1
|
|
20230627,135400,340967590,14280,14310,14310,14280,44
|
|
20230627,135300,340339060,14350,14350,14350,14350,0
|
|
20230627,135200,340339060,14350,14280,14380,14280,102
|
|
20230627,135100,338881170,14290,14290,14290,14290,15
|
|
20230627,135000,338666820,14310,14310,14310,14310,0
|
|
20230627,134900,338666820,14310,14290,14310,14290,88
|
|
20230627,134800,337409040,14310,14310,14310,14310,0
|
|
20230627,134700,337409040,14310,14290,14370,14290,82
|
|
20230627,134600,336236660,14310,14310,14310,14310,0
|
|
20230627,134500,336236660,14310,14300,14310,14290,66
|
|
20230627,134400,335293310,14300,14310,14310,14300,17
|
|
20230627,134300,335050190,14310,14310,14310,14310,62
|
|
20230627,134200,334162970,14350,14350,14350,14350,13
|
|
20230627,134100,333976420,14300,14300,14300,14300,66
|
|
20230627,134000,333032620,14290,14290,14290,14290,15
|
|
20230627,133900,332818270,14360,14300,14360,14300,60
|
|
20230627,133800,331959730,14370,14370,14370,14370,19
|
|
20230627,133700,331686700,14330,14300,14330,14290,254
|
|
20230627,133600,328050090,14330,14330,14330,14330,0
|
|
20230627,133500,328050090,14330,14300,14330,14300,60
|
|
20230627,133400,327191820,14330,14300,14330,14300,48
|
|
20230627,133300,326504950,14330,14300,14330,14300,59
|
|
20230627,133200,325660980,14330,14300,14330,14300,57
|
|
20230627,133100,324845580,14310,14300,14310,14300,61
|
|
20230627,133000,323973180,14300,14300,14300,14300,15
|
|
20230627,132900,323758680,14320,14300,14320,14300,67
|
|
20230627,132800,322800260,14310,14310,14310,14310,0
|
|
20230627,132700,322800260,14310,14310,14310,14300,66
|
|
20230627,132600,321856310,14330,14330,14330,14330,0
|
|
20230627,132500,321856310,14330,14310,14330,14310,91
|
|
20230627,132400,320553780,14310,14310,14310,14310,0
|
|
20230627,132300,320553780,14310,14300,14330,14300,95
|
|
20230627,132200,319194950,14330,14330,14330,14330,0
|
|
20230627,132100,319194950,14330,14300,14330,14300,63
|
|
20230627,132000,318293840,14310,14310,14310,14290,24
|
|
20230627,131900,317950700,14310,14280,14310,14280,79
|
|
20230627,131800,316822250,14310,14310,14310,14310,0
|
|
20230627,131700,316822250,14310,14310,14310,14310,7
|
|
20230627,131600,316722080,14290,14330,14330,14290,54
|
|
20230627,131500,315950300,14370,14330,14370,14290,21
|
|
20230627,131400,315649970,14330,14300,14330,14300,60
|
|
20230627,131300,314791700,14370,14370,14370,14300,21
|
|
20230627,131200,314491120,14260,14330,14330,14260,75
|
|
20230627,131100,313420990,14280,14280,14280,14280,0
|
|
20230627,131000,313420990,14280,14270,14280,14270,91
|
|
20230627,130900,312121910,14370,14370,14370,14370,1
|
|
20230627,130800,312107540,14370,14270,14370,14270,76
|
|
20230627,130700,311021920,14330,14330,14330,14330,11
|
|
20230627,130600,310864290,14280,14360,14360,14280,90
|
|
20230627,130500,309578710,14370,14370,14370,14370,0
|
|
20230627,130400,309578710,14370,14270,14370,14270,102
|
|
20230627,130300,308121770,14310,14280,14310,14280,34
|
|
20230627,130200,307636100,14300,14300,14300,14260,60
|
|
20230627,130100,306780100,14310,14310,14310,14310,0
|
|
20230627,130000,306780100,14310,14270,14310,14270,12
|
|
20230627,125900,306608500,14260,14270,14270,14260,39
|
|
20230627,125800,306052210,14290,14290,14290,14290,62
|
|
20230627,125700,305166230,14310,14310,14310,14310,14
|
|
20230627,125600,304965890,14320,14280,14320,14260,79
|
|
20230627,125500,303838750,14300,14300,14300,14300,13
|
|
20230627,125400,303652850,14270,14270,14270,14270,60
|
|
20230627,125300,302796650,14280,14280,14280,14280,2
|
|
20230627,125200,302768090,14280,14270,14310,14270,78
|
|
20230627,125100,301654400,14280,14280,14280,14280,0
|
|
20230627,125000,301654400,14280,14310,14310,14280,75
|
|
20230627,124900,300583370,14320,14320,14320,14320,12
|
|
20230627,124800,300411530,14370,14270,14370,14270,68
|
|
20230627,124700,299441070,14310,14310,14310,14310,13
|
|
20230627,124600,299255040,14380,14270,14380,14250,93
|
|
20230627,124500,297929100,14380,14380,14380,14380,2
|
|
20230627,124400,297900340,14310,14260,14310,14260,91
|
|
20230627,124300,296600810,14250,14250,14250,14250,94
|
|
20230627,124200,295261310,14250,14270,14270,14250,24
|
|
20230627,124100,294919130,14280,14280,14280,14280,5
|
|
20230627,124000,294847730,14280,14280,14280,14280,24
|
|
20230627,123900,294505010,14290,14290,14290,14290,22
|
|
20230627,123800,294190630,14280,14280,14280,14280,72
|
|
20230627,123700,293162470,14280,14280,14280,14280,3
|
|
20230627,123600,293119630,14270,14250,14280,14250,9
|
|
20230627,123500,292991300,14250,14260,14260,14250,98
|
|
20230627,123400,291594390,14260,14260,14260,14260,0
|
|
20230627,123300,291594390,14260,14370,14370,14260,51
|
|
20230627,123200,290867020,14270,14270,14370,14270,41
|
|
20230627,123100,290281850,14270,14270,14270,14270,58
|
|
20230627,123000,289454190,14280,14260,14280,14250,182
|
|
20230627,122900,286859980,14290,14260,14290,14260,68
|
|
20230627,122800,285889790,14260,14280,14280,14260,29
|
|
20230627,122700,285476030,14280,14290,14290,14280,59
|
|
20230627,122600,284633020,14300,14300,14300,14300,0
|
|
20230627,122500,284633020,14300,14290,14300,14290,139
|
|
20230627,122400,282646450,14300,14300,14300,14300,0
|
|
20230627,122300,282646450,14300,14300,14300,14300,3
|
|
20230627,122200,282603550,14300,14300,14300,14300,39
|
|
20230627,122100,282045850,14310,14300,14310,14300,94
|
|
20230627,122000,280701470,14300,14300,14300,14300,24
|
|
20230627,121900,280358270,14310,14310,14310,14310,11
|
|
20230627,121800,280200860,14300,14300,14300,14300,15
|
|
20230627,121700,279986360,14310,14330,14330,14310,78
|
|
20230627,121600,278869600,14430,14300,14430,14300,102
|
|
20230627,121500,277409250,14320,14290,14320,14290,77
|
|
20230627,121400,276308590,14340,14310,14340,14300,80
|
|
20230627,121300,275164160,14310,14300,14310,14300,57
|
|
20230627,121200,274348990,14320,14390,14390,14300,56
|
|
20230627,121100,273547630,14300,14300,14340,14300,98
|
|
20230627,121000,272145750,14310,14250,14310,14250,159
|
|
20230627,120900,269872210,14270,14270,14270,14270,14
|
|
20230627,120800,269672430,14230,14250,14250,14230,90
|
|
20230627,120700,268391430,14340,14340,14340,14340,21
|
|
20230627,120600,268090290,14370,14240,14370,14240,651
|
|
20230627,120500,258801410,14240,14240,14240,14240,0
|
|
20230627,120400,258801410,14240,14430,14430,14240,978
|
|
20230627,120300,244815320,14440,14280,14440,14280,34
|
|
20230627,120200,244325290,14250,14240,14250,14230,87
|
|
20230627,120100,243086790,14250,14250,14250,14250,3
|
|
20230627,120000,243044040,14240,14240,14240,14240,75
|
|
20230627,115900,241976040,14280,14280,14280,14280,3
|
|
20230627,115800,241933200,14240,14230,14240,14230,90
|
|
20230627,115700,240651750,14240,14240,14240,14240,0
|
|
20230627,115600,240651750,14240,14240,14240,14240,75
|
|
20230627,115500,239583750,14280,14280,14280,14280,0
|
|
20230627,115400,239583750,14280,14240,14280,14240,121
|
|
20230627,115300,237860390,14280,14280,14280,14280,0
|
|
20230627,115200,237860390,14280,14230,14280,14230,52
|
|
20230627,115100,237120380,14280,14280,14280,14280,1
|
|
20230627,115000,237106100,14300,14240,14300,14240,95
|
|
20230627,114900,235751620,14250,14250,14250,14250,0
|
|
20230627,114800,235751620,14250,14250,14250,14250,92
|
|
20230627,114700,234440620,14230,14230,14230,14230,15
|
|
20230627,114600,234227170,14280,14230,14280,14230,53
|
|
20230627,114500,233472930,14230,14230,14230,14230,0
|
|
20230627,114400,233472930,14230,14310,14310,14230,36
|
|
20230627,114300,232959110,14250,14250,14250,14250,0
|
|
20230627,114200,232959110,14250,14230,14250,14230,102
|
|
20230627,114100,231506630,14230,14230,14230,14230,0
|
|
20230627,114000,231506630,14230,14230,14270,14230,98
|
|
20230627,113900,230111210,14230,14230,14230,14230,0
|
|
20230627,113800,230111210,14230,14230,14230,14230,51
|
|
20230627,113700,229385480,14230,14230,14230,14230,15
|
|
20230627,113600,229172030,14290,14290,14290,14290,1
|
|
20230627,113500,229157740,14280,14330,14330,14280,82
|
|
20230627,113400,227984330,14360,14230,14360,14230,724
|
|
20230627,113300,217666680,14220,14240,14240,14220,48
|
|
20230627,113200,216983780,14240,14230,14240,14230,42
|
|
20230627,113100,216385940,14230,14230,14230,14230,51
|
|
20230627,113000,215660210,14230,14230,14230,14230,26
|
|
20230627,112900,215290230,14250,14240,14250,14230,76
|
|
20230627,112800,214208300,14240,14240,14240,14240,20
|
|
20230627,112700,213923500,14230,14230,14250,14230,76
|
|
20230627,112600,212841820,14250,14230,14250,14230,188
|
|
20230627,112500,210166320,14230,14230,14250,14230,289
|
|
20230627,112400,206053310,14230,14230,14230,14230,0
|
|
20230627,112300,206053310,14230,14250,14250,14230,114
|
|
20230627,112200,204429760,14260,14260,14260,14260,0
|
|
20230627,112100,204429760,14260,14240,14260,14240,60
|
|
20230627,112000,203575180,14260,14270,14270,14260,6
|
|
20230627,111900,203489580,14290,14240,14290,14240,85
|
|
20230627,111800,202278090,14240,14240,14240,14240,0
|
|
20230627,111700,202278090,14240,14230,14240,14230,94
|
|
20230627,111600,200940040,14240,14240,14240,14240,6
|
|
20230627,111500,200854600,14240,14240,14240,14240,65
|
|
20230627,111400,199929000,14230,14230,14230,14230,0
|
|
20230627,111300,199929000,14230,14230,14230,14230,65
|
|
20230627,111200,199004050,14260,14260,14260,14260,21
|
|
20230627,111100,198704590,14240,14240,14240,14240,75
|
|
20230627,111000,197636590,14240,14240,14240,14240,0
|
|
20230627,110900,197636590,14240,14230,14240,14230,67
|
|
20230627,110800,196683020,14230,14230,14230,14230,0
|
|
20230627,110700,196683020,14230,14240,14240,14230,81
|
|
20230627,110600,195529820,14240,14240,14240,14240,16
|
|
20230627,110500,195301980,14260,14240,14260,14240,98
|
|
20230627,110400,193906100,14240,14240,14240,14240,0
|
|
20230627,110300,193906100,14240,14240,14240,14240,65
|
|
20230627,110200,192980500,14270,14270,14270,14270,0
|
|
20230627,110100,192980500,14270,14270,14270,14270,19
|
|
20230627,110000,192709370,14240,14240,14240,14240,62
|
|
20230627,105900,191826490,14230,14230,14230,14230,39
|
|
20230627,105800,191271520,14230,14240,14240,14230,61
|
|
20230627,105700,190403390,14270,14270,14270,14270,10
|
|
20230627,105600,190260690,14290,14230,14290,14230,194
|
|
20230627,105500,187496420,14230,14230,14230,14230,25
|
|
20230627,105400,187140670,14230,14230,14230,14230,61
|
|
20230627,105300,186272640,14230,14230,14230,14230,10
|
|
20230627,105200,186130340,14230,14240,14240,14230,91
|
|
20230627,105100,184834890,14240,14240,14240,14240,10
|
|
20230627,105000,184692490,14240,14240,14250,14240,82
|
|
20230627,104900,183524590,14240,14240,14240,14230,43
|
|
20230627,104800,182912520,14240,14240,14240,14240,79
|
|
20230627,104700,181787560,14240,14240,14240,14240,10
|
|
20230627,104600,181645160,14240,14240,14240,14240,0
|
|
20230627,104500,181645160,14240,14240,14250,14240,74
|
|
20230627,104400,180591220,14240,14240,14240,14240,10
|
|
20230627,104300,180448820,14240,14240,14240,14240,35
|
|
20230627,104200,179950420,14240,14240,14250,14240,154
|
|
20230627,104100,177757170,14240,14240,14240,14240,52
|
|
20230627,104000,177016690,14240,14250,14250,14240,23
|
|
20230627,103900,176689040,14260,14250,14260,14250,16
|
|
20230627,103800,176461030,14250,14260,14260,14250,19
|
|
20230627,103700,176190110,14270,14280,14280,14270,24
|
|
20230627,103600,175847510,14280,14280,14280,14280,10
|
|
20230627,103500,175704710,14290,14300,14300,14290,204
|
|
20230627,103400,172789360,14290,14290,14290,14290,10
|
|
20230627,103300,172646460,14300,14290,14300,14290,230
|
|
20230627,103200,169359580,14300,14290,14300,14290,19
|
|
20230627,103100,169088030,14290,14290,14290,14290,10
|
|
20230627,103000,168945130,14300,14290,14300,14290,64
|
|
20230627,102900,168030530,14290,14290,14290,14290,10
|
|
20230627,102800,167887630,14300,14290,14300,14290,40
|
|
20230627,102700,167316020,14290,14290,14290,14290,10
|
|
20230627,102600,167173120,14300,14300,14300,14300,1
|
|
20230627,102500,167158820,14310,14320,14320,14310,35
|
|
20230627,102400,166657890,14330,14330,14330,14330,1
|
|
20230627,102300,166643560,14340,14340,14340,14340,15
|
|
20230627,102200,166428460,14340,14340,14340,14340,13
|
|
20230627,102100,166242040,14340,14370,14370,14340,66
|
|
20230627,102000,165294620,14340,14340,14340,14340,10
|
|
20230627,101900,165151220,14340,14340,14340,14340,0
|
|
20230627,101800,165151220,14340,14330,14340,14330,25
|
|
20230627,101700,164792870,14330,14330,14330,14330,10
|
|
20230627,101600,164649570,14310,14390,14390,14310,2397
|
|
20230627,101500,130190000,14370,14340,14370,14340,32
|
|
20230627,101400,129730610,14340,14300,14340,14300,82
|
|
20230627,101300,128557450,14250,14260,14260,14250,43
|
|
20230627,101200,127944610,14260,14260,14260,14260,11
|
|
20230627,101100,127787750,14260,14290,14290,14260,37
|
|
20230627,101000,127259710,14290,14300,14300,14240,14
|
|
20230627,100900,127060140,14280,14240,14280,14240,641
|
|
20230627,100800,117922650,14230,14230,14240,14230,59
|
|
20230627,100700,117082980,14230,14230,14240,14230,71
|
|
20230627,100600,116072560,14230,14230,14230,14230,25
|
|
20230627,100500,115716810,14230,14230,14230,14230,47
|
|
20230627,100400,115048000,14240,14230,14240,14230,70
|
|
20230627,100300,114051450,14230,14220,14230,14220,57
|
|
20230627,100200,113240680,14220,14230,14230,14220,11
|
|
20230627,100100,113084250,14220,14220,14220,14220,25
|
|
20230627,100000,112728750,14220,14220,14230,14220,149
|
|
20230627,095900,110609210,14220,14200,14220,14200,14
|
|
20230627,095800,110410360,14220,14210,14220,14200,31
|
|
20230627,095700,109969940,14210,14210,14210,14210,25
|
|
20230627,095600,109614690,14210,14210,14210,14210,0
|
|
20230627,095500,109614690,14210,14210,14210,14210,20
|
|
20230627,095400,109330490,14200,14200,14200,14200,27
|
|
20230627,095300,108947090,14200,14200,14200,14200,250
|
|
20230627,095200,105397090,14200,14200,14200,14200,10
|
|
20230627,095100,105255090,14210,14200,14210,14200,23
|
|
20230627,095000,104928420,14200,14210,14210,14200,326
|
|
20230627,094900,100296450,14210,14210,14210,14210,60
|
|
20230627,094800,99443850,14210,14210,14210,14210,109
|
|
20230627,094700,97894960,14210,14210,14210,14210,22
|
|
20230627,094600,97582340,14210,14210,14210,14200,27
|
|
20230627,094500,97198880,14210,14210,14210,14210,105
|
|
20230627,094400,95706830,14210,14220,14220,14210,438
|
|
20230627,094300,89482710,14230,14220,14230,14220,39
|
|
20230627,094200,88928080,14210,14210,14210,14210,1
|
|
20230627,094100,88913870,14210,14220,14220,14210,25
|
|
20230627,094000,88558470,14220,14230,14230,14220,170
|
|
20230627,093900,86140950,14230,14240,14240,14230,19
|
|
20230627,093800,85870500,14240,14250,14250,14240,335
|
|
20230627,093700,81096820,14250,14260,14260,14250,31
|
|
20230627,093600,80655020,14260,14260,14260,14260,15
|
|
20230627,093500,80441120,14260,14260,14260,14260,6
|
|
20230627,093400,80355560,14270,14250,14270,14250,11
|
|
20230627,093300,80198790,14250,14250,14250,14250,15
|
|
20230627,093200,79985040,14260,14250,14280,14250,233
|
|
20230627,093100,76664220,14240,14250,14250,14240,451
|
|
20230627,093000,70237540,14250,14250,14250,14250,16
|
|
20230627,092900,70009540,14250,14260,14260,14250,100
|
|
20230627,092800,68583640,14270,14270,14270,14270,32
|
|
20230627,092700,68127000,14260,14260,14260,14260,0
|
|
20230627,092600,68127000,14260,14270,14280,14260,38
|
|
20230627,092500,67584790,14270,14290,14290,14270,278
|
|
20230627,092400,63615150,14300,14300,14300,14300,2
|
|
20230627,092300,63586550,14300,14290,14300,14280,151
|
|
20230627,092200,61428840,14290,14300,14300,14290,103
|
|
20230627,092100,59956000,14300,14300,14300,14300,0
|
|
20230627,092000,59956000,14300,14300,14300,14300,17
|
|
20230627,091900,59712900,14300,14300,14300,14300,1
|
|
20230627,091800,59698600,14300,14300,14300,14300,1
|
|
20230627,091700,59684300,14300,14300,14300,14300,1
|
|
20230627,091600,59670000,14330,14330,14330,14330,1
|
|
20230627,091500,59655670,14300,14300,14310,14300,475
|
|
20230627,091400,52861330,14290,14310,14310,14290,199
|
|
20230627,091300,50016240,14290,14300,14300,14270,1506
|
|
20230627,091200,28502180,14310,14300,14310,14300,2
|
|
20230627,091100,28473570,14300,14300,14300,14300,1
|
|
20230627,091000,28459270,14310,14300,14310,14300,3
|
|
20230627,090900,28416350,14310,14310,14310,14310,0
|
|
20230627,090800,28416350,14310,14310,14310,14310,65
|
|
20230627,090700,27486200,14310,14410,14410,14310,1637
|
|
20230627,090600,3924330,14410,14410,14410,14400,165
|
|
20230627,090500,1546690,14400,14450,14450,14400,53
|
|
20230627,090400,782940,14450,14450,14450,14450,0
|
|
20230627,090300,782940,14450,14450,14450,14450,0
|
|
20230627,090200,782940,14450,14450,14450,14450,0
|
|
20230627,090100,782940,14450,14450,14450,14450,10
|
|
20230627,090000,638440,14510,14510,14510,14510,44
|