578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183500,242017940,19830,19830,19830,19830,883
|
|
20230627,183400,242017940,19830,19830,19830,19830,0
|
|
20230627,183300,242017940,19830,19830,19830,19830,0
|
|
20230627,183200,242017940,19830,19830,19830,19830,0
|
|
20230627,183100,242017940,19830,19830,19830,19830,0
|
|
20230627,183000,242017940,19830,19830,19830,19830,0
|
|
20230627,182900,242017940,19830,19830,19830,19830,0
|
|
20230627,182800,242017940,19830,19830,19830,19830,0
|
|
20230627,182700,242017940,19830,19830,19830,19830,0
|
|
20230627,182600,242017940,19830,19830,19830,19830,0
|
|
20230627,182500,242017940,19830,19830,19830,19830,0
|
|
20230627,182400,242017940,19830,19830,19830,19830,0
|
|
20230627,182300,242017940,19830,19830,19830,19830,0
|
|
20230627,182200,242017940,19830,19830,19830,19830,0
|
|
20230627,182100,242017940,19830,19830,19830,19830,0
|
|
20230627,182000,242017940,19830,19830,19830,19830,0
|
|
20230627,181900,242017940,19830,19830,19830,19830,0
|
|
20230627,181800,242017940,19830,19830,19830,19830,0
|
|
20230627,181700,242017940,19830,19830,19830,19830,0
|
|
20230627,181600,242017940,19830,19830,19830,19830,0
|
|
20230627,181500,242017940,19830,19830,19830,19830,0
|
|
20230627,181400,242017940,19830,19830,19830,19830,0
|
|
20230627,181300,242017940,19830,19830,19830,19830,0
|
|
20230627,181200,242017940,19830,19830,19830,19830,0
|
|
20230627,181100,242017940,19830,19830,19830,19830,0
|
|
20230627,181000,242017940,19830,19830,19830,19830,0
|
|
20230627,180900,242017940,19830,19830,19830,19830,0
|
|
20230627,180800,242017940,19830,19830,19830,19830,0
|
|
20230627,180700,242017940,19830,19830,19830,19830,0
|
|
20230627,180600,242017940,19830,19830,19830,19830,0
|
|
20230627,180500,242017940,19830,19830,19830,19830,883
|
|
20230627,180400,242017940,19830,19830,19830,19830,0
|
|
20230627,180300,242017940,19830,19830,19830,19830,0
|
|
20230627,180200,242017940,19830,19830,19830,19830,0
|
|
20230627,180100,242017940,19830,19830,19830,19830,0
|
|
20230627,180000,242017940,19830,19830,19830,19830,0
|
|
20230627,175900,242017940,19830,19830,19830,19830,0
|
|
20230627,175800,242017940,19830,19830,19830,19830,0
|
|
20230627,175700,242017940,19830,19830,19830,19830,0
|
|
20230627,175600,242017940,19830,19830,19830,19830,0
|
|
20230627,175500,242017940,19830,19830,19830,19830,0
|
|
20230627,175400,242017940,19830,19830,19830,19830,0
|
|
20230627,175300,242017940,19830,19830,19830,19830,0
|
|
20230627,175200,242017940,19830,19830,19830,19830,0
|
|
20230627,175100,242017940,19830,19830,19830,19830,0
|
|
20230627,175000,242017940,19830,19830,19830,19830,0
|
|
20230627,174900,242017940,19830,19830,19830,19830,0
|
|
20230627,174800,242017940,19830,19830,19830,19830,0
|
|
20230627,174700,242017940,19830,19830,19830,19830,0
|
|
20230627,174600,242017940,19830,19830,19830,19830,0
|
|
20230627,174500,242017940,19830,19830,19830,19830,0
|
|
20230627,174400,242017940,19830,19830,19830,19830,0
|
|
20230627,174300,242017940,19830,19830,19830,19830,0
|
|
20230627,174200,242017940,19830,19830,19830,19830,0
|
|
20230627,174100,242017940,19830,19830,19830,19830,0
|
|
20230627,174000,242017940,19830,19830,19830,19830,0
|
|
20230627,173900,242017940,19830,19830,19830,19830,0
|
|
20230627,173800,242017940,19830,19830,19830,19830,0
|
|
20230627,173700,242017940,19830,19830,19830,19830,0
|
|
20230627,173600,242017940,19830,19830,19830,19830,0
|
|
20230627,173500,242017940,19830,19830,19830,19830,883
|
|
20230627,173400,242017940,19830,19830,19830,19830,0
|
|
20230627,173300,242017940,19830,19830,19830,19830,0
|
|
20230627,173200,242017940,19830,19830,19830,19830,0
|
|
20230627,173100,242017940,19830,19830,19830,19830,0
|
|
20230627,173000,242017940,19830,19830,19830,19830,0
|
|
20230627,172900,242017940,19830,19830,19830,19830,0
|
|
20230627,172800,242017940,19830,19830,19830,19830,0
|
|
20230627,172700,242017940,19830,19830,19830,19830,0
|
|
20230627,172600,242017940,19830,19830,19830,19830,0
|
|
20230627,172500,242017940,19830,19830,19830,19830,0
|
|
20230627,172400,242017940,19830,19830,19830,19830,0
|
|
20230627,172300,242017940,19830,19830,19830,19830,0
|
|
20230627,172200,242017940,19830,19830,19830,19830,0
|
|
20230627,172100,242017940,19830,19830,19830,19830,0
|
|
20230627,172000,242017940,19830,19830,19830,19830,0
|
|
20230627,171900,242017940,19830,19830,19830,19830,0
|
|
20230627,171800,242017940,19830,19830,19830,19830,0
|
|
20230627,171700,242017940,19830,19830,19830,19830,0
|
|
20230627,171600,242017940,19830,19830,19830,19830,0
|
|
20230627,171500,242017940,19830,19830,19830,19830,0
|
|
20230627,171400,242017940,19830,19830,19830,19830,0
|
|
20230627,171300,242017940,19830,19830,19830,19830,0
|
|
20230627,171200,242017940,19830,19830,19830,19830,0
|
|
20230627,171100,242017940,19830,19830,19830,19830,0
|
|
20230627,171000,242017940,19830,19830,19830,19830,0
|
|
20230627,170900,242017940,19830,19830,19830,19830,0
|
|
20230627,170800,242017940,19830,19830,19830,19830,0
|
|
20230627,170700,242017940,19830,19830,19830,19830,0
|
|
20230627,170600,242017940,19830,19830,19830,19830,0
|
|
20230627,170500,242017940,19830,19830,19830,19830,883
|
|
20230627,170400,242017940,19830,19830,19830,19830,0
|
|
20230627,170300,242017940,19830,19830,19830,19830,0
|
|
20230627,170200,242017940,19830,19830,19830,19830,0
|
|
20230627,170100,242017940,19830,19830,19830,19830,0
|
|
20230627,170000,242017940,19830,19830,19830,19830,0
|
|
20230627,165900,242017940,19830,19830,19830,19830,0
|
|
20230627,165800,242017940,19830,19830,19830,19830,0
|
|
20230627,165700,242017940,19830,19830,19830,19830,0
|
|
20230627,165600,242017940,19830,19830,19830,19830,0
|
|
20230627,165500,242017940,19830,19830,19830,19830,0
|
|
20230627,165400,242017940,19830,19830,19830,19830,0
|
|
20230627,165300,242017940,19830,19830,19830,19830,0
|
|
20230627,165200,242017940,19830,19830,19830,19830,0
|
|
20230627,165100,242017940,19830,19830,19830,19830,0
|
|
20230627,165000,242017940,19830,19830,19830,19830,0
|
|
20230627,164900,242017940,19830,19830,19830,19830,0
|
|
20230627,164800,242017940,19830,19830,19830,19830,0
|
|
20230627,164700,242017940,19830,19830,19830,19830,0
|
|
20230627,164600,242017940,19830,19830,19830,19830,0
|
|
20230627,164500,242017940,19830,19830,19830,19830,0
|
|
20230627,164400,242017940,19830,19830,19830,19830,0
|
|
20230627,164300,242017940,19830,19830,19830,19830,0
|
|
20230627,164200,242017940,19830,19830,19830,19830,0
|
|
20230627,164100,242017940,19830,19830,19830,19830,0
|
|
20230627,164000,242017940,19830,19830,19830,19830,0
|
|
20230627,163900,242017940,19830,19830,19830,19830,0
|
|
20230627,163800,242017940,19830,19830,19830,19830,0
|
|
20230627,163700,242017940,19830,19830,19830,19830,0
|
|
20230627,163600,242017940,19830,19830,19830,19830,0
|
|
20230627,163500,242017940,19830,19830,19830,19830,883
|
|
20230627,163400,242017940,19830,19830,19830,19830,0
|
|
20230627,163300,242017940,19830,19830,19830,19830,0
|
|
20230627,163200,242017940,19830,19830,19830,19830,0
|
|
20230627,163100,242017940,19830,19830,19830,19830,0
|
|
20230627,163000,242017940,19830,19830,19830,19830,0
|
|
20230627,162900,242017940,19830,19830,19830,19830,0
|
|
20230627,162800,242017940,19830,19830,19830,19830,0
|
|
20230627,162700,242017940,19830,19830,19830,19830,0
|
|
20230627,162600,242017940,19830,19830,19830,19830,0
|
|
20230627,162500,242017940,19830,19830,19830,19830,0
|
|
20230627,162400,242017940,19830,19830,19830,19830,0
|
|
20230627,162300,242017940,19830,19830,19830,19830,0
|
|
20230627,162200,242017940,19830,19830,19830,19830,0
|
|
20230627,162100,242017940,19830,19830,19830,19830,0
|
|
20230627,162000,242017940,19830,19830,19830,19830,0
|
|
20230627,161900,242017940,19830,19830,19830,19830,0
|
|
20230627,161800,242017940,19830,19830,19830,19830,0
|
|
20230627,161700,242017940,19830,19830,19830,19830,0
|
|
20230627,161600,242017940,19830,19830,19830,19830,0
|
|
20230627,161500,242017940,19830,19830,19830,19830,0
|
|
20230627,161400,242017940,19830,19830,19830,19830,0
|
|
20230627,161300,242017940,19830,19830,19830,19830,0
|
|
20230627,161200,242017940,19830,19830,19830,19830,0
|
|
20230627,161100,242017940,19830,19830,19830,19830,0
|
|
20230627,161000,242017940,19830,19830,19830,19830,0
|
|
20230627,160900,242017940,19830,19830,19830,19830,0
|
|
20230627,160800,242017940,19830,19830,19830,19830,0
|
|
20230627,160700,242017940,19830,19830,19830,19830,0
|
|
20230627,160600,242017940,19830,19830,19830,19830,0
|
|
20230627,160500,242017940,19830,19830,19830,19830,883
|
|
20230627,160400,242017940,19830,19830,19830,19830,0
|
|
20230627,160300,242017940,19830,19830,19830,19830,0
|
|
20230627,160200,242017940,19830,19830,19830,19830,0
|
|
20230627,160100,242017940,19830,19830,19830,19830,0
|
|
20230627,160000,242017940,19830,19830,19830,19830,0
|
|
20230627,155900,242017940,19830,19830,19830,19830,0
|
|
20230627,155800,242017940,19830,19830,19830,19830,0
|
|
20230627,155700,242017940,19830,19830,19830,19830,0
|
|
20230627,155600,242017940,19830,19830,19830,19830,0
|
|
20230627,155500,242017940,19830,19830,19830,19830,0
|
|
20230627,155400,242017940,19830,19830,19830,19830,0
|
|
20230627,155300,242017940,19830,19830,19830,19830,0
|
|
20230627,155200,242017940,19830,19830,19830,19830,0
|
|
20230627,155100,242017940,19830,19830,19830,19830,0
|
|
20230627,155000,242017940,19830,19830,19830,19830,0
|
|
20230627,154900,242017940,19830,19830,19830,19830,0
|
|
20230627,154800,242017940,19830,19830,19830,19830,0
|
|
20230627,154700,242017940,19830,19830,19830,19830,0
|
|
20230627,154600,242017940,19830,19830,19830,19830,0
|
|
20230627,154500,242017940,19830,19830,19830,19830,0
|
|
20230627,154400,242017940,19830,19830,19830,19830,0
|
|
20230627,154300,242017940,19830,19830,19830,19830,0
|
|
20230627,154200,242017940,19830,19830,19830,19830,0
|
|
20230627,154100,242017940,19830,19830,19830,19830,0
|
|
20230627,154000,242017940,19830,19830,19830,19830,0
|
|
20230627,153900,242017940,19830,19830,19830,19830,0
|
|
20230627,153800,242017940,19830,19830,19830,19830,0
|
|
20230627,153700,242017940,19830,19830,19830,19830,0
|
|
20230627,153600,242017940,19830,19830,19830,19830,0
|
|
20230627,153500,242017940,19830,19830,19830,19830,883
|
|
20230627,153400,242017940,19830,19830,19830,19830,0
|
|
20230627,153300,242017940,19830,19830,19830,19830,0
|
|
20230627,153200,242017940,19830,19830,19830,19830,0
|
|
20230627,153100,242017940,19830,19830,19830,19830,0
|
|
20230627,153000,242017940,19830,19830,19830,19830,883
|
|
20230627,152900,224508050,19650,19650,19650,19650,0
|
|
20230627,152800,224508050,19650,19650,19650,19650,0
|
|
20230627,152700,224508050,19650,19650,19650,19650,0
|
|
20230627,152600,224508050,19650,19650,19650,19650,0
|
|
20230627,152500,224508050,19650,19650,19650,19650,0
|
|
20230627,152400,224508050,19650,19650,19650,19650,0
|
|
20230627,152300,224508050,19650,19650,19650,19650,0
|
|
20230627,152200,224508050,19650,19650,19650,19650,0
|
|
20230627,152100,224508050,19650,19650,19650,19650,0
|
|
20230627,152000,224508050,19650,19650,19650,19650,0
|
|
20230627,151900,224508050,19650,19690,19760,19650,1247
|
|
20230627,151800,199943810,19600,19620,19630,19600,727
|
|
20230627,151700,185683220,19630,19630,19630,19630,2
|
|
20230627,151600,185643960,19630,19630,19630,19630,4
|
|
20230627,151500,185565440,19620,19620,19620,19620,31
|
|
20230627,151400,184957220,19630,19620,19630,19620,176
|
|
20230627,151300,181503850,19620,19620,19620,19620,56
|
|
20230627,151200,180405130,19620,19620,19630,19620,13
|
|
20230627,151100,180150040,19620,19620,19620,19620,15
|
|
20230627,151000,179855740,19620,19620,19620,19620,15
|
|
20230627,150900,179561440,19620,19620,19620,19620,13
|
|
20230627,150800,179306380,19620,19620,19620,19620,12
|
|
20230627,150700,179070940,19620,19620,19620,19620,13
|
|
20230627,150600,178815880,19620,19640,19640,19620,86
|
|
20230627,150500,177127750,19640,19640,19640,19640,0
|
|
20230627,150400,177127750,19640,19640,19640,19640,0
|
|
20230627,150300,177127750,19640,19640,19640,19640,0
|
|
20230627,150200,177127750,19640,19640,19640,19640,0
|
|
20230627,150100,177127750,19640,19640,19640,19640,2
|
|
20230627,150000,177088470,19640,19640,19640,19640,13
|
|
20230627,145900,176833150,19640,19640,19640,19640,11
|
|
20230627,145800,176617110,19640,19640,19640,19640,14
|
|
20230627,145700,176342150,19640,19640,19640,19640,16
|
|
20230627,145600,176027910,19640,19640,19650,19640,22
|
|
20230627,145500,175595760,19640,19640,19640,19640,9
|
|
20230627,145400,175419000,19640,19640,19650,19640,13
|
|
20230627,145300,175163610,19640,19640,19640,19640,7
|
|
20230627,145200,175026130,19650,19640,19650,19630,89
|
|
20230627,145100,173278280,19640,19640,19640,19640,0
|
|
20230627,145000,173278280,19640,19640,19640,19640,0
|
|
20230627,144900,173278280,19640,19640,19640,19640,0
|
|
20230627,144800,173278280,19640,19640,19640,19640,10
|
|
20230627,144700,173081880,19640,19640,19650,19640,38
|
|
20230627,144600,172335550,19640,19640,19640,19640,22
|
|
20230627,144500,171903470,19640,19640,19640,19640,13
|
|
20230627,144400,171648150,19640,19640,19640,19640,12
|
|
20230627,144300,171412470,19640,19640,19640,19640,14
|
|
20230627,144200,171137510,19640,19640,19640,19640,14
|
|
20230627,144100,170862550,19640,19640,19640,19640,23
|
|
20230627,144000,170410830,19640,19630,19640,19630,42
|
|
20230627,143900,169586010,19630,19630,19630,19630,15
|
|
20230627,143800,169291560,19630,19630,19630,19630,14
|
|
20230627,143700,169016740,19630,19630,19630,19630,13
|
|
20230627,143600,168761550,19630,19630,19630,19630,15
|
|
20230627,143500,168467100,19630,19630,19630,19630,13
|
|
20230627,143400,168211910,19630,19630,19630,19630,15
|
|
20230627,143300,167917460,19630,19630,19630,19630,40
|
|
20230627,143200,167132260,19630,19630,19630,19630,13
|
|
20230627,143100,166877070,19630,19630,19630,19630,81
|
|
20230627,143000,165287040,19630,19630,19630,19630,14
|
|
20230627,142900,165012220,19630,19630,19630,19630,26
|
|
20230627,142800,164501840,19630,19630,19630,19630,13
|
|
20230627,142700,164246650,19640,19640,19640,19640,50
|
|
20230627,142600,163264650,19640,19640,19640,19640,0
|
|
20230627,142500,163264650,19640,19640,19640,19640,49
|
|
20230627,142400,162302290,19640,19650,19650,19640,230
|
|
20230627,142300,157784990,19650,19650,19650,19640,174
|
|
20230627,142200,154366890,19640,19650,19650,19640,50
|
|
20230627,142100,153384720,19610,19610,19610,19610,0
|
|
20230627,142000,153384720,19610,19610,19610,19610,0
|
|
20230627,141900,153384720,19610,19610,19610,19610,0
|
|
20230627,141800,153384720,19610,19610,19610,19610,0
|
|
20230627,141700,153384720,19610,19610,19610,19610,0
|
|
20230627,141600,153384720,19610,19610,19610,19610,0
|
|
20230627,141500,153384720,19610,19610,19610,19610,0
|
|
20230627,141400,153384720,19610,19610,19610,19610,0
|
|
20230627,141300,153384720,19610,19610,19610,19610,0
|
|
20230627,141200,153384720,19610,19620,19620,19610,55
|
|
20230627,141100,152306150,19620,19650,19650,19620,321
|
|
20230627,141000,146005530,19660,19660,19660,19660,0
|
|
20230627,140900,146005530,19660,19660,19660,19650,146
|
|
20230627,140800,143135440,19670,19670,19670,19670,0
|
|
20230627,140700,143135440,19670,19670,19670,19670,8
|
|
20230627,140600,142978080,19660,19660,19660,19660,0
|
|
20230627,140500,142978080,19660,19660,19660,19660,0
|
|
20230627,140400,142978080,19660,19660,19660,19660,26
|
|
20230627,140300,142466920,19670,19670,19670,19670,0
|
|
20230627,140200,142466920,19670,19670,19670,19670,0
|
|
20230627,140100,142466920,19670,19670,19670,19670,0
|
|
20230627,140000,142466920,19670,19670,19670,19670,0
|
|
20230627,135900,142466920,19670,19670,19670,19670,0
|
|
20230627,135800,142466920,19670,19690,19690,19670,231
|
|
20230627,135700,137920900,19690,19700,19700,19690,546
|
|
20230627,135600,127165210,19700,19700,19700,19700,0
|
|
20230627,135500,127165210,19700,19700,19700,19700,0
|
|
20230627,135400,127165210,19700,19700,19700,19700,0
|
|
20230627,135300,127165210,19700,19700,19700,19700,0
|
|
20230627,135200,127165210,19700,19700,19700,19700,0
|
|
20230627,135100,127165210,19700,19700,19700,19700,0
|
|
20230627,135000,127165210,19700,19700,19700,19700,0
|
|
20230627,134900,127165210,19700,19700,19700,19700,0
|
|
20230627,134800,127165210,19700,19700,19700,19700,0
|
|
20230627,134700,127165210,19700,19700,19700,19700,0
|
|
20230627,134600,127165210,19700,19700,19700,19700,0
|
|
20230627,134500,127165210,19700,19700,19700,19700,0
|
|
20230627,134400,127165210,19700,19700,19700,19700,52
|
|
20230627,134300,126140810,19690,19690,19690,19690,0
|
|
20230627,134200,126140810,19690,19690,19690,19690,0
|
|
20230627,134100,126140810,19690,19690,19690,19690,0
|
|
20230627,134000,126140810,19690,19690,19690,19690,3
|
|
20230627,133900,126081740,19690,19690,19690,19690,0
|
|
20230627,133800,126081740,19690,19690,19690,19690,0
|
|
20230627,133700,126081740,19690,19690,19690,19690,0
|
|
20230627,133600,126081740,19690,19690,19690,19690,0
|
|
20230627,133500,126081740,19690,19690,19690,19690,0
|
|
20230627,133400,126081740,19690,19690,19690,19690,0
|
|
20230627,133300,126081740,19690,19690,19690,19690,0
|
|
20230627,133200,126081740,19690,19690,19690,19690,0
|
|
20230627,133100,126081740,19690,19690,19690,19690,0
|
|
20230627,133000,126081740,19690,19690,19690,19690,0
|
|
20230627,132900,126081740,19690,19690,19690,19690,0
|
|
20230627,132800,126081740,19690,19700,19700,19690,35
|
|
20230627,132700,125392490,19720,19720,19720,19720,0
|
|
20230627,132600,125392490,19720,19720,19720,19720,0
|
|
20230627,132500,125392490,19720,19720,19720,19720,0
|
|
20230627,132400,125392490,19720,19720,19720,19720,0
|
|
20230627,132300,125392490,19720,19720,19720,19720,1
|
|
20230627,132200,125372770,19690,19690,19690,19690,0
|
|
20230627,132100,125372770,19690,19690,19690,19690,0
|
|
20230627,132000,125372770,19690,19690,19690,19690,0
|
|
20230627,131900,125372770,19690,19690,19690,19690,0
|
|
20230627,131800,125372770,19690,19690,19690,19690,0
|
|
20230627,131700,125372770,19690,19690,19690,19690,0
|
|
20230627,131600,125372770,19690,19690,19690,19690,0
|
|
20230627,131500,125372770,19690,19690,19690,19690,0
|
|
20230627,131400,125372770,19690,19690,19690,19690,0
|
|
20230627,131300,125372770,19690,19690,19690,19690,0
|
|
20230627,131200,125372770,19690,19690,19690,19690,0
|
|
20230627,131100,125372770,19690,19690,19690,19690,0
|
|
20230627,131000,125372770,19690,19690,19690,19690,27
|
|
20230627,130900,124841140,19690,19690,19690,19690,0
|
|
20230627,130800,124841140,19690,19690,19690,19690,0
|
|
20230627,130700,124841140,19690,19690,19690,19690,26
|
|
20230627,130600,124329200,19690,19690,19690,19690,0
|
|
20230627,130500,124329200,19690,19690,19690,19690,0
|
|
20230627,130400,124329200,19690,19690,19690,19690,0
|
|
20230627,130300,124329200,19690,19690,19690,19690,0
|
|
20230627,130200,124329200,19690,19690,19690,19690,0
|
|
20230627,130100,124329200,19690,19690,19690,19690,0
|
|
20230627,130000,124329200,19690,19690,19690,19690,0
|
|
20230627,125900,124329200,19690,19690,19690,19690,500
|
|
20230627,125800,114484200,19700,19700,19700,19700,0
|
|
20230627,125700,114484200,19700,19700,19700,19700,0
|
|
20230627,125600,114484200,19700,19700,19700,19700,0
|
|
20230627,125500,114484200,19700,19690,19700,19690,51
|
|
20230627,125400,113480000,19680,19680,19680,19680,0
|
|
20230627,125300,113480000,19680,19680,19680,19680,2
|
|
20230627,125200,113440640,19690,19690,19690,19690,0
|
|
20230627,125100,113440640,19690,19690,19690,19690,0
|
|
20230627,125000,113440640,19690,19690,19690,19690,0
|
|
20230627,124900,113440640,19690,19690,19690,19690,0
|
|
20230627,124800,113440640,19690,19690,19690,19690,0
|
|
20230627,124700,113440640,19690,19690,19690,19690,0
|
|
20230627,124600,113440640,19690,19690,19690,19690,7
|
|
20230627,124500,113302810,19690,19690,19690,19690,0
|
|
20230627,124400,113302810,19690,19690,19690,19690,0
|
|
20230627,124300,113302810,19690,19690,19690,19690,0
|
|
20230627,124200,113302810,19690,19690,19690,19690,0
|
|
20230627,124100,113302810,19690,19690,19690,19690,0
|
|
20230627,124000,113302810,19690,19690,19690,19690,0
|
|
20230627,123900,113302810,19690,19690,19690,19690,0
|
|
20230627,123800,113302810,19690,19690,19690,19690,4
|
|
20230627,123700,113224050,19690,19690,19690,19690,0
|
|
20230627,123600,113224050,19690,19690,19690,19690,0
|
|
20230627,123500,113224050,19690,19690,19690,19690,0
|
|
20230627,123400,113224050,19690,19690,19690,19690,3
|
|
20230627,123300,113164980,19690,19690,19690,19690,0
|
|
20230627,123200,113164980,19690,19690,19690,19690,0
|
|
20230627,123100,113164980,19690,19690,19690,19690,0
|
|
20230627,123000,113164980,19690,19690,19690,19690,0
|
|
20230627,122900,113164980,19690,19690,19690,19690,0
|
|
20230627,122800,113164980,19690,19690,19690,19690,0
|
|
20230627,122700,113164980,19690,19690,19690,19690,0
|
|
20230627,122600,113164980,19690,19690,19690,19690,25
|
|
20230627,122500,112672730,19690,19690,19690,19690,0
|
|
20230627,122400,112672730,19690,19690,19690,19690,0
|
|
20230627,122300,112672730,19690,19690,19690,19690,0
|
|
20230627,122200,112672730,19690,19690,19690,19690,0
|
|
20230627,122100,112672730,19690,19690,19690,19690,0
|
|
20230627,122000,112672730,19690,19690,19690,19690,0
|
|
20230627,121900,112672730,19690,19690,19690,19690,0
|
|
20230627,121800,112672730,19690,19690,19690,19690,0
|
|
20230627,121700,112672730,19690,19690,19690,19690,0
|
|
20230627,121600,112672730,19690,19690,19690,19690,0
|
|
20230627,121500,112672730,19690,19690,19690,19690,33
|
|
20230627,121400,112022960,19680,19680,19680,19680,0
|
|
20230627,121300,112022960,19680,19680,19680,19680,26
|
|
20230627,121200,111511280,19680,19680,19680,19680,24
|
|
20230627,121100,111038960,19680,19690,19690,19680,50
|
|
20230627,121000,110054700,19690,19690,19690,19690,24
|
|
20230627,120900,109582140,19690,19690,19690,19690,24
|
|
20230627,120800,109109580,19690,19690,19690,19690,0
|
|
20230627,120700,109109580,19690,19690,19690,19690,0
|
|
20230627,120600,109109580,19690,19690,19690,19690,0
|
|
20230627,120500,109109580,19690,19690,19690,19690,24
|
|
20230627,120400,108637020,19710,19710,19710,19710,0
|
|
20230627,120300,108637020,19710,19710,19710,19710,2
|
|
20230627,120200,108597600,19710,19710,19710,19710,0
|
|
20230627,120100,108597600,19710,19720,19720,19710,98
|
|
20230627,120000,106665800,19720,19720,19720,19720,0
|
|
20230627,115900,106665800,19720,19720,19720,19720,0
|
|
20230627,115800,106665800,19720,19730,19730,19720,38
|
|
20230627,115700,105916430,19740,19740,19740,19740,0
|
|
20230627,115600,105916430,19740,19740,19740,19740,0
|
|
20230627,115500,105916430,19740,19740,19740,19740,0
|
|
20230627,115400,105916430,19740,19740,19740,19740,23
|
|
20230627,115300,105462410,19740,19730,19740,19730,53
|
|
20230627,115200,104416700,19720,19720,19720,19720,0
|
|
20230627,115100,104416700,19720,19720,19720,19720,0
|
|
20230627,115000,104416700,19720,19720,19720,19720,1
|
|
20230627,114900,104396980,19770,19770,19770,19770,0
|
|
20230627,114800,104396980,19770,19740,19770,19740,42
|
|
20230627,114700,103567730,19740,19740,19740,19740,21
|
|
20230627,114600,103153190,19740,19680,19740,19680,2128
|
|
20230627,114500,61215500,19680,19680,19680,19680,0
|
|
20230627,114400,61215500,19680,19680,19680,19680,0
|
|
20230627,114300,61215500,19680,19680,19680,19680,0
|
|
20230627,114200,61215500,19680,19680,19680,19680,0
|
|
20230627,114100,61215500,19680,19680,19680,19680,0
|
|
20230627,114000,61215500,19680,19680,19680,19680,0
|
|
20230627,113900,61215500,19680,19680,19680,19680,0
|
|
20230627,113800,61215500,19680,19680,19680,19680,1
|
|
20230627,113700,61195820,19670,19670,19670,19670,10
|
|
20230627,113600,60999120,19670,19670,19670,19670,0
|
|
20230627,113500,60999120,19670,19670,19670,19670,0
|
|
20230627,113400,60999120,19670,19670,19670,19670,7
|
|
20230627,113300,60861430,19670,19670,19670,19670,0
|
|
20230627,113200,60861430,19670,19650,19670,19650,78
|
|
20230627,113100,59328680,19650,19650,19650,19650,0
|
|
20230627,113000,59328680,19650,19650,19650,19650,0
|
|
20230627,112900,59328680,19650,19650,19650,19650,0
|
|
20230627,112800,59328680,19650,19650,19650,19650,16
|
|
20230627,112700,59014280,19620,19620,19620,19620,0
|
|
20230627,112600,59014280,19620,19620,19620,19620,1
|
|
20230627,112500,58994660,19650,19650,19650,19650,0
|
|
20230627,112400,58994660,19650,19650,19650,19650,20
|
|
20230627,112300,58601660,19650,19650,19650,19650,0
|
|
20230627,112200,58601660,19650,19650,19650,19650,0
|
|
20230627,112100,58601660,19650,19650,19650,19650,0
|
|
20230627,112000,58601660,19650,19650,19650,19650,0
|
|
20230627,111900,58601660,19650,19650,19650,19650,0
|
|
20230627,111800,58601660,19650,19650,19650,19650,0
|
|
20230627,111700,58601660,19650,19650,19650,19650,0
|
|
20230627,111600,58601660,19650,19650,19650,19650,1
|
|
20230627,111500,58582010,19660,19660,19660,19660,2
|
|
20230627,111400,58542690,19660,19660,19660,19660,0
|
|
20230627,111300,58542690,19660,19660,19660,19660,0
|
|
20230627,111200,58542690,19660,19660,19660,19660,0
|
|
20230627,111100,58542690,19660,19660,19660,19660,0
|
|
20230627,111000,58542690,19660,19660,19660,19660,0
|
|
20230627,110900,58542690,19660,19660,19660,19660,0
|
|
20230627,110800,58542690,19660,19660,19660,19660,0
|
|
20230627,110700,58542690,19660,19660,19660,19660,0
|
|
20230627,110600,58542690,19660,19660,19660,19660,0
|
|
20230627,110500,58542690,19660,19660,19660,19660,0
|
|
20230627,110400,58542690,19660,19660,19660,19660,0
|
|
20230627,110300,58542690,19660,19650,19660,19650,41
|
|
20230627,110200,57737020,19650,19650,19650,19650,0
|
|
20230627,110100,57737020,19650,19650,19650,19650,0
|
|
20230627,110000,57737020,19650,19650,19650,19650,1
|
|
20230627,105900,57717370,19620,19620,19620,19620,0
|
|
20230627,105800,57717370,19620,19620,19620,19620,0
|
|
20230627,105700,57717370,19620,19620,19620,19620,0
|
|
20230627,105600,57717370,19620,19620,19620,19620,0
|
|
20230627,105500,57717370,19620,19620,19620,19620,0
|
|
20230627,105400,57717370,19620,19620,19620,19620,0
|
|
20230627,105300,57717370,19620,19620,19620,19620,0
|
|
20230627,105200,57717370,19620,19620,19620,19620,0
|
|
20230627,105100,57717370,19620,19620,19620,19620,0
|
|
20230627,105000,57717370,19620,19620,19620,19620,1
|
|
20230627,104900,57697750,19620,19620,19620,19620,10
|
|
20230627,104800,57501550,19620,19620,19620,19620,1
|
|
20230627,104700,57481930,19620,19620,19620,19620,5
|
|
20230627,104600,57383830,19620,19620,19620,19620,2
|
|
20230627,104500,57344590,19620,19620,19620,19620,7
|
|
20230627,104400,57207250,19620,19620,19620,19620,0
|
|
20230627,104300,57207250,19620,19620,19620,19620,0
|
|
20230627,104200,57207250,19620,19620,19620,19620,0
|
|
20230627,104100,57207250,19620,19620,19620,19620,0
|
|
20230627,104000,57207250,19620,19620,19620,19620,0
|
|
20230627,103900,57207250,19620,19620,19620,19620,0
|
|
20230627,103800,57207250,19620,19620,19620,19620,1
|
|
20230627,103700,57187630,19620,19620,19620,19620,0
|
|
20230627,103600,57187630,19620,19620,19620,19620,0
|
|
20230627,103500,57187630,19620,19620,19620,19620,0
|
|
20230627,103400,57187630,19620,19600,19620,19600,149
|
|
20230627,103300,54267150,19600,19600,19600,19600,0
|
|
20230627,103200,54267150,19600,19590,19600,19590,21
|
|
20230627,103100,53855740,19590,19590,19590,19590,0
|
|
20230627,103000,53855740,19590,19590,19590,19590,25
|
|
20230627,102900,53365990,19590,19590,19590,19590,1
|
|
20230627,102800,53346400,19590,19590,19590,19590,0
|
|
20230627,102700,53346400,19590,19590,19590,19590,0
|
|
20230627,102600,53346400,19590,19590,19590,19590,0
|
|
20230627,102500,53346400,19590,19590,19590,19590,0
|
|
20230627,102400,53346400,19590,19590,19590,19590,0
|
|
20230627,102300,53346400,19590,19590,19590,19590,1
|
|
20230627,102200,53326810,19600,19600,19600,19600,0
|
|
20230627,102100,53326810,19600,19600,19600,19600,0
|
|
20230627,102000,53326810,19600,19600,19600,19600,0
|
|
20230627,101900,53326810,19600,19600,19600,19600,0
|
|
20230627,101800,53326810,19600,19600,19600,19600,0
|
|
20230627,101700,53326810,19600,19600,19600,19600,0
|
|
20230627,101600,53326810,19600,19600,19600,19600,0
|
|
20230627,101500,53326810,19600,19600,19600,19600,0
|
|
20230627,101400,53326810,19600,19600,19600,19600,0
|
|
20230627,101300,53326810,19600,19600,19600,19600,0
|
|
20230627,101200,53326810,19600,19600,19600,19600,0
|
|
20230627,101100,53326810,19600,19600,19600,19600,0
|
|
20230627,101000,53326810,19600,19600,19600,19600,0
|
|
20230627,100900,53326810,19600,19570,19600,19570,17
|
|
20230627,100800,52994090,19570,19570,19570,19570,1
|
|
20230627,100700,52974520,19570,19570,19570,19570,3
|
|
20230627,100600,52915810,19570,19570,19570,19570,0
|
|
20230627,100500,52915810,19570,19560,19570,19560,29
|
|
20230627,100400,52348530,19570,19590,19590,19560,120
|
|
20230627,100300,50000480,19600,19600,19600,19600,0
|
|
20230627,100200,50000480,19600,19600,19600,19600,28
|
|
20230627,100100,49451680,19600,19600,19600,19600,76
|
|
20230627,100000,47962080,19600,19600,19600,19600,25
|
|
20230627,095900,47472080,19610,19610,19610,19610,1
|
|
20230627,095800,47452470,19620,19620,19620,19620,5
|
|
20230627,095700,47354370,19620,19620,19620,19620,0
|
|
20230627,095600,47354370,19620,19600,19620,19600,385
|
|
20230627,095500,39803140,19600,19600,19600,19590,641
|
|
20230627,095400,27240290,19600,19610,19610,19600,300
|
|
20230627,095300,21360260,19600,19610,19610,19600,597
|
|
20230627,095200,9658710,19660,19660,19660,19660,0
|
|
20230627,095100,9658710,19660,19660,19660,19660,0
|
|
20230627,095000,9658710,19660,19660,19660,19660,0
|
|
20230627,094900,9658710,19660,19660,19660,19660,0
|
|
20230627,094800,9658710,19660,19610,19660,19610,83
|
|
20230627,094700,8030890,19610,19610,19610,19610,12
|
|
20230627,094600,7795570,19610,19650,19650,19610,45
|
|
20230627,094500,6913020,19610,19610,19610,19610,0
|
|
20230627,094400,6913020,19610,19610,19610,19610,0
|
|
20230627,094300,6913020,19610,19610,19610,19610,0
|
|
20230627,094200,6913020,19610,19610,19610,19610,9
|
|
20230627,094100,6736530,19600,19600,19600,19600,43
|
|
20230627,094000,5893730,19600,19600,19600,19600,3
|
|
20230627,093900,5834930,19600,19600,19600,19600,0
|
|
20230627,093800,5834930,19600,19600,19600,19600,1
|
|
20230627,093700,5815330,19600,19650,19650,19600,109
|
|
20230627,093600,3676220,19660,19660,19660,19660,0
|
|
20230627,093500,3676220,19660,19660,19660,19660,0
|
|
20230627,093400,3676220,19660,19660,19660,19660,0
|
|
20230627,093300,3676220,19660,19660,19660,19660,0
|
|
20230627,093200,3676220,19660,19660,19660,19660,0
|
|
20230627,093100,3676220,19660,19660,19660,19660,3
|
|
20230627,093000,3617240,19660,19660,19660,19660,0
|
|
20230627,092900,3617240,19660,19660,19660,19660,0
|
|
20230627,092800,3617240,19660,19660,19660,19660,24
|
|
20230627,092700,3145400,19660,19660,19660,19660,0
|
|
20230627,092600,3145400,19660,19660,19660,19660,0
|
|
20230627,092500,3145400,19660,19660,19660,19660,0
|
|
20230627,092400,3145400,19660,19660,19660,19660,3
|
|
20230627,092300,3086420,19660,19660,19660,19660,0
|
|
20230627,092200,3086420,19660,19660,19660,19660,0
|
|
20230627,092100,3086420,19660,19660,19660,19660,0
|
|
20230627,092000,3086420,19660,19660,19660,19660,7
|
|
20230627,091900,2948800,19670,19670,19670,19670,0
|
|
20230627,091800,2948800,19670,19670,19670,19670,0
|
|
20230627,091700,2948800,19670,19670,19670,19670,0
|
|
20230627,091600,2948800,19670,19670,19670,19670,0
|
|
20230627,091500,2948800,19670,19670,19670,19670,0
|
|
20230627,091400,2948800,19670,19670,19670,19670,10
|
|
20230627,091300,2752100,19700,19700,19700,19700,0
|
|
20230627,091200,2752100,19700,19700,19700,19700,0
|
|
20230627,091100,2752100,19700,19650,19700,19640,87
|
|
20230627,091000,1043220,19660,19680,19680,19660,7
|
|
20230627,090900,905540,19700,19690,19700,19690,3
|
|
20230627,090800,846460,19700,19700,19700,19700,0
|
|
20230627,090700,846460,19700,19700,19700,19700,0
|
|
20230627,090600,846460,19700,19720,19720,19700,3
|
|
20230627,090500,787340,19710,19730,19730,19710,13
|
|
20230627,090400,530940,19740,19740,19740,19740,1
|
|
20230627,090300,511200,19740,19740,19740,19740,5
|
|
20230627,090200,412500,19700,19700,19700,19700,1
|
|
20230627,090100,392800,19640,19640,19640,19640,0
|
|
20230627,090000,392800,19640,19640,19640,19640,20
|