636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193300,406950790,11660,11660,11660,11660,195
|
|
20230627,193200,406950790,11660,11660,11660,11660,0
|
|
20230627,193100,406950790,11660,11660,11660,11660,0
|
|
20230627,193000,406950790,11660,11660,11660,11660,0
|
|
20230627,192900,406950790,11660,11660,11660,11660,0
|
|
20230627,192800,406950790,11660,11660,11660,11660,0
|
|
20230627,192700,406950790,11660,11660,11660,11660,0
|
|
20230627,192600,406950790,11660,11660,11660,11660,0
|
|
20230627,192500,406950790,11660,11660,11660,11660,0
|
|
20230627,192400,406950790,11660,11660,11660,11660,0
|
|
20230627,192300,406950790,11660,11660,11660,11660,0
|
|
20230627,192200,406950790,11660,11660,11660,11660,0
|
|
20230627,192100,406950790,11660,11660,11660,11660,0
|
|
20230627,192000,406950790,11660,11660,11660,11660,0
|
|
20230627,191900,406950790,11660,11660,11660,11660,0
|
|
20230627,191800,406950790,11660,11660,11660,11660,0
|
|
20230627,191700,406950790,11660,11660,11660,11660,0
|
|
20230627,191600,406950790,11660,11660,11660,11660,0
|
|
20230627,191500,406950790,11660,11660,11660,11660,0
|
|
20230627,191400,406950790,11660,11660,11660,11660,0
|
|
20230627,191300,406950790,11660,11660,11660,11660,0
|
|
20230627,191200,406950790,11660,11660,11660,11660,0
|
|
20230627,191100,406950790,11660,11660,11660,11660,0
|
|
20230627,191000,406950790,11660,11660,11660,11660,0
|
|
20230627,190900,406950790,11660,11660,11660,11660,0
|
|
20230627,190800,406950790,11660,11660,11660,11660,0
|
|
20230627,190700,406950790,11660,11660,11660,11660,0
|
|
20230627,190600,406950790,11660,11660,11660,11660,0
|
|
20230627,190500,406950790,11660,11660,11660,11660,0
|
|
20230627,190400,406950790,11660,11660,11660,11660,0
|
|
20230627,190300,406950790,11660,11660,11660,11660,195
|
|
20230627,190200,406950790,11660,11660,11660,11660,0
|
|
20230627,190100,406950790,11660,11660,11660,11660,0
|
|
20230627,190000,406950790,11660,11660,11660,11660,0
|
|
20230627,185900,406950790,11660,11660,11660,11660,0
|
|
20230627,185800,406950790,11660,11660,11660,11660,0
|
|
20230627,185700,406950790,11660,11660,11660,11660,0
|
|
20230627,185600,406950790,11660,11660,11660,11660,0
|
|
20230627,185500,406950790,11660,11660,11660,11660,0
|
|
20230627,185400,406950790,11660,11660,11660,11660,0
|
|
20230627,185300,406950790,11660,11660,11660,11660,0
|
|
20230627,185200,406950790,11660,11660,11660,11660,0
|
|
20230627,185100,406950790,11660,11660,11660,11660,0
|
|
20230627,185000,406950790,11660,11660,11660,11660,0
|
|
20230627,184900,406950790,11660,11660,11660,11660,0
|
|
20230627,184800,406950790,11660,11660,11660,11660,0
|
|
20230627,184700,406950790,11660,11660,11660,11660,0
|
|
20230627,184600,406950790,11660,11660,11660,11660,0
|
|
20230627,184500,406950790,11660,11660,11660,11660,0
|
|
20230627,184400,406950790,11660,11660,11660,11660,0
|
|
20230627,184300,406950790,11660,11660,11660,11660,0
|
|
20230627,184200,406950790,11660,11660,11660,11660,0
|
|
20230627,184100,406950790,11660,11660,11660,11660,0
|
|
20230627,184000,406950790,11660,11660,11660,11660,0
|
|
20230627,183900,406950790,11660,11660,11660,11660,0
|
|
20230627,183800,406950790,11660,11660,11660,11660,0
|
|
20230627,183700,406950790,11660,11660,11660,11660,0
|
|
20230627,183600,406950790,11660,11660,11660,11660,0
|
|
20230627,183500,406950790,11660,11660,11660,11660,0
|
|
20230627,183400,406950790,11660,11660,11660,11660,0
|
|
20230627,183300,406950790,11660,11660,11660,11660,195
|
|
20230627,183200,406950790,11660,11660,11660,11660,0
|
|
20230627,183100,406950790,11660,11660,11660,11660,0
|
|
20230627,183000,406950790,11660,11660,11660,11660,0
|
|
20230627,182900,406950790,11660,11660,11660,11660,0
|
|
20230627,182800,406950790,11660,11660,11660,11660,0
|
|
20230627,182700,406950790,11660,11660,11660,11660,0
|
|
20230627,182600,406950790,11660,11660,11660,11660,0
|
|
20230627,182500,406950790,11660,11660,11660,11660,0
|
|
20230627,182400,406950790,11660,11660,11660,11660,0
|
|
20230627,182300,406950790,11660,11660,11660,11660,0
|
|
20230627,182200,406950790,11660,11660,11660,11660,0
|
|
20230627,182100,406950790,11660,11660,11660,11660,0
|
|
20230627,182000,406950790,11660,11660,11660,11660,0
|
|
20230627,181900,406950790,11660,11660,11660,11660,0
|
|
20230627,181800,406950790,11660,11660,11660,11660,0
|
|
20230627,181700,406950790,11660,11660,11660,11660,0
|
|
20230627,181600,406950790,11660,11660,11660,11660,0
|
|
20230627,181500,406950790,11660,11660,11660,11660,0
|
|
20230627,181400,406950790,11660,11660,11660,11660,0
|
|
20230627,181300,406950790,11660,11660,11660,11660,0
|
|
20230627,181200,406950790,11660,11660,11660,11660,0
|
|
20230627,181100,406950790,11660,11660,11660,11660,0
|
|
20230627,181000,406950790,11660,11660,11660,11660,0
|
|
20230627,180900,406950790,11660,11660,11660,11660,0
|
|
20230627,180800,406950790,11660,11660,11660,11660,0
|
|
20230627,180700,406950790,11660,11660,11660,11660,0
|
|
20230627,180600,406950790,11660,11660,11660,11660,0
|
|
20230627,180500,406950790,11660,11660,11660,11660,0
|
|
20230627,180400,406950790,11660,11660,11660,11660,0
|
|
20230627,180300,406950790,11660,11660,11660,11660,195
|
|
20230627,180200,406950790,11660,11660,11660,11660,0
|
|
20230627,180100,406950790,11660,11660,11660,11660,0
|
|
20230627,180000,406950790,11660,11660,11660,11660,0
|
|
20230627,175900,406950790,11660,11660,11660,11660,0
|
|
20230627,175800,406950790,11660,11660,11660,11660,0
|
|
20230627,175700,406950790,11660,11660,11660,11660,0
|
|
20230627,175600,406950790,11660,11660,11660,11660,0
|
|
20230627,175500,406950790,11660,11660,11660,11660,0
|
|
20230627,175400,406950790,11660,11660,11660,11660,0
|
|
20230627,175300,406950790,11660,11660,11660,11660,0
|
|
20230627,175200,406950790,11660,11660,11660,11660,0
|
|
20230627,175100,406950790,11660,11660,11660,11660,0
|
|
20230627,175000,406950790,11660,11660,11660,11660,0
|
|
20230627,174900,406950790,11660,11660,11660,11660,0
|
|
20230627,174800,406950790,11660,11660,11660,11660,0
|
|
20230627,174700,406950790,11660,11660,11660,11660,0
|
|
20230627,174600,406950790,11660,11660,11660,11660,0
|
|
20230627,174500,406950790,11660,11660,11660,11660,0
|
|
20230627,174400,406950790,11660,11660,11660,11660,0
|
|
20230627,174300,406950790,11660,11660,11660,11660,0
|
|
20230627,174200,406950790,11660,11660,11660,11660,0
|
|
20230627,174100,406950790,11660,11660,11660,11660,0
|
|
20230627,174000,406950790,11660,11660,11660,11660,0
|
|
20230627,173900,406950790,11660,11660,11660,11660,0
|
|
20230627,173800,406950790,11660,11660,11660,11660,0
|
|
20230627,173700,406950790,11660,11660,11660,11660,0
|
|
20230627,173600,406950790,11660,11660,11660,11660,0
|
|
20230627,173500,406950790,11660,11660,11660,11660,0
|
|
20230627,173400,406950790,11660,11660,11660,11660,0
|
|
20230627,173300,406950790,11660,11660,11660,11660,195
|
|
20230627,173200,406950790,11660,11660,11660,11660,0
|
|
20230627,173100,406950790,11660,11660,11660,11660,0
|
|
20230627,173000,406950790,11660,11660,11660,11660,0
|
|
20230627,172900,406950790,11660,11660,11660,11660,0
|
|
20230627,172800,406950790,11660,11660,11660,11660,0
|
|
20230627,172700,406950790,11660,11660,11660,11660,0
|
|
20230627,172600,406950790,11660,11660,11660,11660,0
|
|
20230627,172500,406950790,11660,11660,11660,11660,0
|
|
20230627,172400,406950790,11660,11660,11660,11660,0
|
|
20230627,172300,406950790,11660,11660,11660,11660,0
|
|
20230627,172200,406950790,11660,11660,11660,11660,0
|
|
20230627,172100,406950790,11660,11660,11660,11660,0
|
|
20230627,172000,406950790,11660,11660,11660,11660,0
|
|
20230627,171900,406950790,11660,11660,11660,11660,0
|
|
20230627,171800,406950790,11660,11660,11660,11660,0
|
|
20230627,171700,406950790,11660,11660,11660,11660,0
|
|
20230627,171600,406950790,11660,11660,11660,11660,0
|
|
20230627,171500,406950790,11660,11660,11660,11660,0
|
|
20230627,171400,406950790,11660,11660,11660,11660,0
|
|
20230627,171300,406950790,11660,11660,11660,11660,0
|
|
20230627,171200,406950790,11660,11660,11660,11660,0
|
|
20230627,171100,406950790,11660,11660,11660,11660,0
|
|
20230627,171000,406950790,11660,11660,11660,11660,0
|
|
20230627,170900,406950790,11660,11660,11660,11660,0
|
|
20230627,170800,406950790,11660,11660,11660,11660,0
|
|
20230627,170700,406950790,11660,11660,11660,11660,0
|
|
20230627,170600,406950790,11660,11660,11660,11660,0
|
|
20230627,170500,406950790,11660,11660,11660,11660,0
|
|
20230627,170400,406950790,11660,11660,11660,11660,0
|
|
20230627,170300,406950790,11660,11660,11660,11660,195
|
|
20230627,170200,406950790,11660,11660,11660,11660,0
|
|
20230627,170100,406950790,11660,11660,11660,11660,0
|
|
20230627,170000,406950790,11660,11660,11660,11660,0
|
|
20230627,165900,406950790,11660,11660,11660,11660,0
|
|
20230627,165800,406950790,11660,11660,11660,11660,0
|
|
20230627,165700,406950790,11660,11660,11660,11660,0
|
|
20230627,165600,406950790,11660,11660,11660,11660,0
|
|
20230627,165500,406950790,11660,11660,11660,11660,0
|
|
20230627,165400,406950790,11660,11660,11660,11660,0
|
|
20230627,165300,406950790,11660,11660,11660,11660,0
|
|
20230627,165200,406950790,11660,11660,11660,11660,0
|
|
20230627,165100,406950790,11660,11660,11660,11660,0
|
|
20230627,165000,406950790,11660,11660,11660,11660,0
|
|
20230627,164900,406950790,11660,11660,11660,11660,0
|
|
20230627,164800,406950790,11660,11660,11660,11660,0
|
|
20230627,164700,406950790,11660,11660,11660,11660,0
|
|
20230627,164600,406950790,11660,11660,11660,11660,0
|
|
20230627,164500,406950790,11660,11660,11660,11660,0
|
|
20230627,164400,406950790,11660,11660,11660,11660,0
|
|
20230627,164300,406950790,11660,11660,11660,11660,0
|
|
20230627,164200,406950790,11660,11660,11660,11660,0
|
|
20230627,164100,406950790,11660,11660,11660,11660,0
|
|
20230627,164000,406950790,11660,11660,11660,11660,0
|
|
20230627,163900,406950790,11660,11660,11660,11660,0
|
|
20230627,163800,406950790,11660,11660,11660,11660,0
|
|
20230627,163700,406950790,11660,11660,11660,11660,0
|
|
20230627,163600,406950790,11660,11660,11660,11660,0
|
|
20230627,163500,406950790,11660,11660,11660,11660,0
|
|
20230627,163400,406950790,11660,11660,11660,11660,0
|
|
20230627,163300,406950790,11660,11660,11660,11660,195
|
|
20230627,163200,406950790,11660,11660,11660,11660,0
|
|
20230627,163100,406950790,11660,11660,11660,11660,0
|
|
20230627,163000,406950790,11660,11660,11660,11660,0
|
|
20230627,162900,406950790,11660,11660,11660,11660,0
|
|
20230627,162800,406950790,11660,11660,11660,11660,0
|
|
20230627,162700,406950790,11660,11660,11660,11660,0
|
|
20230627,162600,406950790,11660,11660,11660,11660,0
|
|
20230627,162500,406950790,11660,11660,11660,11660,0
|
|
20230627,162400,406950790,11660,11660,11660,11660,0
|
|
20230627,162300,406950790,11660,11660,11660,11660,0
|
|
20230627,162200,406950790,11660,11660,11660,11660,0
|
|
20230627,162100,406950790,11660,11660,11660,11660,0
|
|
20230627,162000,406950790,11660,11660,11660,11660,0
|
|
20230627,161900,406950790,11660,11660,11660,11660,0
|
|
20230627,161800,406950790,11660,11660,11660,11660,0
|
|
20230627,161700,406950790,11660,11660,11660,11660,0
|
|
20230627,161600,406950790,11660,11660,11660,11660,0
|
|
20230627,161500,406950790,11660,11660,11660,11660,0
|
|
20230627,161400,406950790,11660,11660,11660,11660,0
|
|
20230627,161300,406950790,11660,11660,11660,11660,0
|
|
20230627,161200,406950790,11660,11660,11660,11660,0
|
|
20230627,161100,406950790,11660,11660,11660,11660,0
|
|
20230627,161000,406950790,11660,11660,11660,11660,0
|
|
20230627,160900,406950790,11660,11660,11660,11660,0
|
|
20230627,160800,406950790,11660,11660,11660,11660,0
|
|
20230627,160700,406950790,11660,11660,11660,11660,0
|
|
20230627,160600,406950790,11660,11660,11660,11660,0
|
|
20230627,160500,406950790,11660,11660,11660,11660,0
|
|
20230627,160400,406950790,11660,11660,11660,11660,0
|
|
20230627,160300,406950790,11660,11660,11660,11660,195
|
|
20230627,160200,406950790,11660,11660,11660,11660,0
|
|
20230627,160100,406950790,11660,11660,11660,11660,0
|
|
20230627,160000,406950790,11660,11660,11660,11660,0
|
|
20230627,155900,406950790,11660,11660,11660,11660,0
|
|
20230627,155800,406950790,11660,11660,11660,11660,0
|
|
20230627,155700,406950790,11660,11660,11660,11660,0
|
|
20230627,155600,406950790,11660,11660,11660,11660,0
|
|
20230627,155500,406950790,11660,11660,11660,11660,0
|
|
20230627,155400,406950790,11660,11660,11660,11660,0
|
|
20230627,155300,406950790,11660,11660,11660,11660,0
|
|
20230627,155200,406950790,11660,11660,11660,11660,0
|
|
20230627,155100,406950790,11660,11660,11660,11660,0
|
|
20230627,155000,406950790,11660,11660,11660,11660,0
|
|
20230627,154900,406950790,11660,11660,11660,11660,0
|
|
20230627,154800,406950790,11660,11660,11660,11660,0
|
|
20230627,154700,406950790,11660,11660,11660,11660,0
|
|
20230627,154600,406950790,11660,11660,11660,11660,0
|
|
20230627,154500,406950790,11660,11660,11660,11660,0
|
|
20230627,154400,406950790,11660,11660,11660,11660,0
|
|
20230627,154300,406950790,11660,11660,11660,11660,0
|
|
20230627,154200,406950790,11660,11660,11660,11660,0
|
|
20230627,154100,406950790,11660,11660,11660,11660,0
|
|
20230627,154000,406950790,11660,11660,11660,11660,0
|
|
20230627,153900,406950790,11660,11660,11660,11660,0
|
|
20230627,153800,406950790,11660,11660,11660,11660,0
|
|
20230627,153700,406950790,11660,11660,11660,11660,0
|
|
20230627,153600,406950790,11660,11660,11660,11660,0
|
|
20230627,153500,406950790,11660,11660,11660,11660,0
|
|
20230627,153400,406950790,11660,11660,11660,11660,0
|
|
20230627,153300,406950790,11660,11660,11660,11660,195
|
|
20230627,153200,406950790,11660,11660,11660,11660,0
|
|
20230627,153100,406950790,11660,11660,11660,11660,0
|
|
20230627,153000,406950790,11660,11660,11660,11660,195
|
|
20230627,152900,404677090,11660,11660,11660,11660,0
|
|
20230627,152800,404677090,11660,11660,11660,11660,0
|
|
20230627,152700,404677090,11660,11660,11660,11660,0
|
|
20230627,152600,404677090,11660,11660,11660,11660,0
|
|
20230627,152500,404677090,11660,11660,11660,11660,0
|
|
20230627,152400,404677090,11660,11660,11660,11660,0
|
|
20230627,152300,404677090,11660,11660,11660,11660,0
|
|
20230627,152200,404677090,11660,11660,11660,11660,0
|
|
20230627,152100,404677090,11660,11660,11660,11660,0
|
|
20230627,152000,404677090,11660,11660,11660,11660,0
|
|
20230627,151900,404677090,11660,11670,11670,11660,16
|
|
20230627,151800,404490420,11670,11630,11670,11630,3
|
|
20230627,151700,404455490,11630,11630,11630,11630,167
|
|
20230627,151600,402513280,11650,11650,11650,11650,328
|
|
20230627,151500,398692080,11630,11630,11630,11630,105
|
|
20230627,151400,397470930,11630,11630,11630,11630,0
|
|
20230627,151300,397470930,11630,11650,11650,11630,590
|
|
20230627,151200,390609200,11630,11630,11630,11630,0
|
|
20230627,151100,390609200,11630,11630,11630,11630,0
|
|
20230627,151000,390609200,11630,11630,11630,11630,1
|
|
20230627,150900,390597570,11630,11650,11650,11630,429
|
|
20230627,150800,385605050,11660,11670,11670,11660,12
|
|
20230627,150700,385465110,11670,11670,11670,11670,1
|
|
20230627,150600,385453440,11630,11630,11630,11630,0
|
|
20230627,150500,385453440,11630,11640,11640,11630,1406
|
|
20230627,150400,369093750,11640,11640,11640,11640,3
|
|
20230627,150300,369058830,11640,11640,11640,11640,0
|
|
20230627,150200,369058830,11640,11640,11640,11640,0
|
|
20230627,150100,369058830,11640,11640,11640,11640,146
|
|
20230627,150000,367359390,11640,11640,11650,11640,112
|
|
20230627,145900,366054710,11650,11650,11650,11650,139
|
|
20230627,145800,364435360,11660,11660,11660,11660,0
|
|
20230627,145700,364435360,11660,11660,11660,11660,0
|
|
20230627,145600,364435360,11660,11660,11660,11660,500
|
|
20230627,145500,358605360,11660,11660,11660,11660,8
|
|
20230627,145400,358512080,11660,11660,11660,11660,1
|
|
20230627,145300,358500420,11640,11640,11640,11640,615
|
|
20230627,145200,351341820,11640,11660,11660,11640,120
|
|
20230627,145100,349943980,11670,11670,11680,11670,3
|
|
20230627,145000,349908960,11670,11670,11680,11670,9
|
|
20230627,144900,349803900,11650,11680,11680,11650,11
|
|
20230627,144800,349675580,11670,11670,11670,11670,0
|
|
20230627,144700,349675580,11670,11670,11670,11670,1
|
|
20230627,144600,349663910,11680,11670,11680,11670,2
|
|
20230627,144500,349640560,11680,11680,11680,11680,1
|
|
20230627,144400,349628880,11640,11640,11640,11640,59
|
|
20230627,144300,348942120,11660,11660,11660,11660,5
|
|
20230627,144200,348883820,11640,11640,11640,11640,0
|
|
20230627,144100,348883820,11640,11660,11660,11640,900
|
|
20230627,144000,338401860,11670,11670,11670,11670,1
|
|
20230627,143900,338390190,11660,11660,11660,11660,14
|
|
20230627,143800,338226950,11660,11660,11660,11660,0
|
|
20230627,143700,338226950,11660,11660,11660,11660,0
|
|
20230627,143600,338226950,11660,11660,11660,11660,99
|
|
20230627,143500,337072610,11650,11650,11650,11650,0
|
|
20230627,143400,337072610,11650,11650,11650,11650,0
|
|
20230627,143300,337072610,11650,11650,11650,11650,0
|
|
20230627,143200,337072610,11650,11650,11650,11650,0
|
|
20230627,143100,337072610,11650,11650,11650,11650,405
|
|
20230627,143000,332354360,11660,11650,11660,11650,91
|
|
20230627,142900,331293310,11660,11670,11670,11660,376
|
|
20230627,142800,326908960,11670,11690,11690,11670,1741
|
|
20230627,142700,306574980,11690,11690,11690,11690,0
|
|
20230627,142600,306574980,11690,11690,11690,11690,0
|
|
20230627,142500,306574980,11690,11690,11690,11690,0
|
|
20230627,142400,306574980,11690,11690,11690,11690,0
|
|
20230627,142300,306574980,11690,11690,11690,11690,0
|
|
20230627,142200,306574980,11690,11690,11690,11690,0
|
|
20230627,142100,306574980,11690,11690,11690,11690,0
|
|
20230627,142000,306574980,11690,11690,11690,11690,0
|
|
20230627,141900,306574980,11690,11690,11690,11690,0
|
|
20230627,141800,306574980,11690,11690,11690,11690,3
|
|
20230627,141700,306539910,11690,11690,11690,11690,0
|
|
20230627,141600,306539910,11690,11690,11690,11690,0
|
|
20230627,141500,306539910,11690,11690,11690,11690,0
|
|
20230627,141400,306539910,11690,11690,11690,11690,27
|
|
20230627,141300,306224280,11700,11690,11700,11690,17
|
|
20230627,141200,306025520,11690,11690,11690,11690,26
|
|
20230627,141100,305721580,11690,11690,11690,11690,10
|
|
20230627,141000,305604680,11680,11680,11680,11680,25
|
|
20230627,140900,305312680,11680,11680,11680,11680,1
|
|
20230627,140800,305301000,11690,11690,11690,11690,0
|
|
20230627,140700,305301000,11690,11690,11690,11690,18
|
|
20230627,140600,305090580,11690,11690,11690,11690,1
|
|
20230627,140500,305078890,11680,11680,11680,11680,1
|
|
20230627,140400,305067210,11700,11700,11700,11700,5
|
|
20230627,140300,305008710,11700,11680,11700,11680,2
|
|
20230627,140200,304985330,11680,11680,11680,11680,100
|
|
20230627,140100,303817330,11690,11690,11690,11690,152
|
|
20230627,140000,302040450,11700,11700,11700,11700,0
|
|
20230627,135900,302040450,11700,11700,11700,11700,0
|
|
20230627,135800,302040450,11700,11700,11700,11700,0
|
|
20230627,135700,302040450,11700,11700,11700,11700,1
|
|
20230627,135600,302028750,11690,11690,11690,11690,102
|
|
20230627,135500,300836370,11690,11690,11690,11690,0
|
|
20230627,135400,300836370,11690,11690,11690,11690,75
|
|
20230627,135300,299959620,11700,11700,11700,11700,9
|
|
20230627,135200,299854320,11690,11690,11690,11690,0
|
|
20230627,135100,299854320,11690,11690,11700,11690,101
|
|
20230627,135000,298673620,11690,11690,11690,11690,0
|
|
20230627,134900,298673620,11690,11690,11690,11690,0
|
|
20230627,134800,298673620,11690,11690,11690,11690,5
|
|
20230627,134700,298615170,11700,11700,11700,11700,132
|
|
20230627,134600,297070770,11700,11680,11700,11680,6
|
|
20230627,134500,297000670,11680,11680,11680,11680,0
|
|
20230627,134400,297000670,11680,11680,11680,11680,0
|
|
20230627,134300,297000670,11680,11680,11680,11680,0
|
|
20230627,134200,297000670,11680,11680,11680,11680,0
|
|
20230627,134100,297000670,11680,11680,11680,11680,0
|
|
20230627,134000,297000670,11680,11680,11680,11680,0
|
|
20230627,133900,297000670,11680,11680,11680,11680,0
|
|
20230627,133800,297000670,11680,11680,11680,11680,0
|
|
20230627,133700,297000670,11680,11680,11680,11680,0
|
|
20230627,133600,297000670,11680,11680,11680,11680,0
|
|
20230627,133500,297000670,11680,11680,11680,11680,0
|
|
20230627,133400,297000670,11680,11680,11680,11680,1360
|
|
20230627,133300,281115870,11690,11690,11690,11690,6
|
|
20230627,133200,281045730,11690,11690,11690,11690,5
|
|
20230627,133100,280987280,11690,11690,11690,11690,2
|
|
20230627,133000,280963900,11680,11680,11680,11680,90
|
|
20230627,132900,279912700,11680,11700,11700,11680,2101
|
|
20230627,132800,255358300,11700,11700,11700,11700,0
|
|
20230627,132700,255358300,11700,11700,11700,11700,0
|
|
20230627,132600,255358300,11700,11700,11700,11700,61
|
|
20230627,132500,254644600,11700,11700,11700,11700,0
|
|
20230627,132400,254644600,11700,11700,11700,11700,0
|
|
20230627,132300,254644600,11700,11700,11700,11700,0
|
|
20230627,132200,254644600,11700,11700,11700,11700,100
|
|
20230627,132100,253474600,11710,11710,11710,11710,2
|
|
20230627,132000,253451180,11710,11700,11710,11700,56
|
|
20230627,131900,252795720,11690,11690,11690,11690,20
|
|
20230627,131800,252561920,11680,11680,11680,11680,0
|
|
20230627,131700,252561920,11680,11710,11710,11680,2171
|
|
20230627,131600,227163670,11710,11710,11710,11710,45
|
|
20230627,131500,226636720,11720,11720,11720,11720,0
|
|
20230627,131400,226636720,11720,11720,11720,11720,0
|
|
20230627,131300,226636720,11720,11720,11720,11720,72
|
|
20230627,131200,225792880,11720,11730,11730,11720,500
|
|
20230627,131100,219931160,11760,11760,11760,11760,0
|
|
20230627,131000,219931160,11760,11760,11760,11760,0
|
|
20230627,130900,219931160,11760,11760,11760,11760,0
|
|
20230627,130800,219931160,11760,11760,11760,11760,0
|
|
20230627,130700,219931160,11760,11760,11760,11760,0
|
|
20230627,130600,219931160,11760,11760,11760,11760,0
|
|
20230627,130500,219931160,11760,11760,11760,11760,0
|
|
20230627,130400,219931160,11760,11760,11760,11760,0
|
|
20230627,130300,219931160,11760,11720,11760,11720,37
|
|
20230627,130200,219497480,11760,11760,11760,11760,4
|
|
20230627,130100,219450440,11760,11760,11760,11760,0
|
|
20230627,130000,219450440,11760,11760,11760,11760,0
|
|
20230627,125900,219450440,11760,11750,11760,11720,98
|
|
20230627,125800,218299150,11750,11750,11750,11750,0
|
|
20230627,125700,218299150,11750,11750,11750,11750,0
|
|
20230627,125600,218299150,11750,11750,11750,11750,0
|
|
20230627,125500,218299150,11750,11750,11750,11750,0
|
|
20230627,125400,218299150,11750,11750,11750,11750,15
|
|
20230627,125300,218122900,11760,11760,11760,11760,0
|
|
20230627,125200,218122900,11760,11760,11760,11760,8
|
|
20230627,125100,218028820,11760,11760,11760,11760,100
|
|
20230627,125000,216852820,11770,11770,11770,11770,20
|
|
20230627,124900,216617420,11770,11770,11770,11770,0
|
|
20230627,124800,216617420,11770,11770,11770,11770,0
|
|
20230627,124700,216617420,11770,11770,11770,11770,1
|
|
20230627,124600,216605650,11760,11760,11760,11760,0
|
|
20230627,124500,216605650,11760,11760,11760,11760,0
|
|
20230627,124400,216605650,11760,11750,11760,11750,10
|
|
20230627,124300,216488140,11750,11750,11750,11750,33
|
|
20230627,124200,216100390,11750,11750,11750,11750,0
|
|
20230627,124100,216100390,11750,11750,11750,11750,1
|
|
20230627,124000,216088640,11740,11730,11740,11730,18
|
|
20230627,123900,215877400,11730,11730,11730,11730,372
|
|
20230627,123800,211513840,11730,11730,11730,11730,100
|
|
20230627,123700,210340840,11730,11730,11730,11730,0
|
|
20230627,123600,210340840,11730,11730,11730,11730,1
|
|
20230627,123500,210329110,11720,11720,11720,11720,0
|
|
20230627,123400,210329110,11720,11720,11720,11720,0
|
|
20230627,123300,210329110,11720,11720,11720,11720,19
|
|
20230627,123200,210106430,11720,11720,11720,11720,0
|
|
20230627,123100,210106430,11720,11720,11720,11720,90
|
|
20230627,123000,209051630,11730,11730,11730,11730,0
|
|
20230627,122900,209051630,11730,11730,11730,11730,0
|
|
20230627,122800,209051630,11730,11730,11730,11730,0
|
|
20230627,122700,209051630,11730,11730,11730,11730,0
|
|
20230627,122600,209051630,11730,11730,11730,11730,0
|
|
20230627,122500,209051630,11730,11730,11730,11730,26
|
|
20230627,122400,208746650,11730,11730,11730,11730,0
|
|
20230627,122300,208746650,11730,11730,11730,11730,0
|
|
20230627,122200,208746650,11730,11730,11730,11730,0
|
|
20230627,122100,208746650,11730,11730,11730,11730,10
|
|
20230627,122000,208629350,11730,11730,11730,11730,0
|
|
20230627,121900,208629350,11730,11730,11730,11730,0
|
|
20230627,121800,208629350,11730,11730,11730,11730,0
|
|
20230627,121700,208629350,11730,11730,11730,11730,0
|
|
20230627,121600,208629350,11730,11730,11730,11730,1
|
|
20230627,121500,208617620,11730,11730,11730,11730,64
|
|
20230627,121400,207866900,11740,11740,11740,11740,1
|
|
20230627,121300,207855160,11750,11750,11750,11750,0
|
|
20230627,121200,207855160,11750,11750,11750,11750,0
|
|
20230627,121100,207855160,11750,11750,11750,11750,0
|
|
20230627,121000,207855160,11750,11750,11750,11750,0
|
|
20230627,120900,207855160,11750,11750,11750,11750,0
|
|
20230627,120800,207855160,11750,11750,11750,11750,0
|
|
20230627,120700,207855160,11750,11750,11750,11750,0
|
|
20230627,120600,207855160,11750,11770,11770,11750,3
|
|
20230627,120500,207819880,11780,11780,11780,11780,0
|
|
20230627,120400,207819880,11780,11780,11780,11780,0
|
|
20230627,120300,207819880,11780,11780,11780,11780,0
|
|
20230627,120200,207819880,11780,11780,11780,11780,1
|
|
20230627,120100,207808100,11730,11730,11730,11730,2
|
|
20230627,120000,207784640,11730,11760,11760,11730,82
|
|
20230627,115900,206821580,11750,11750,11750,11750,0
|
|
20230627,115800,206821580,11750,11750,11750,11750,37
|
|
20230627,115700,206386830,11760,11760,11760,11760,132
|
|
20230627,115600,204834510,11770,11770,11770,11770,23
|
|
20230627,115500,204563800,11770,11770,11770,11770,17
|
|
20230627,115400,204363710,11790,11790,11790,11790,1
|
|
20230627,115300,204351920,11770,11770,11770,11770,0
|
|
20230627,115200,204351920,11770,11790,11790,11770,105
|
|
20230627,115100,203115970,11790,11790,11790,11790,0
|
|
20230627,115000,203115970,11790,11790,11790,11790,0
|
|
20230627,114900,203115970,11790,11790,11790,11790,45
|
|
20230627,114800,202585420,11790,11790,11790,11790,0
|
|
20230627,114700,202585420,11790,11790,11790,11790,0
|
|
20230627,114600,202585420,11790,11790,11790,11790,50
|
|
20230627,114500,201995920,11790,11760,11790,11760,309
|
|
20230627,114400,198354860,11760,11760,11760,11760,562
|
|
20230627,114300,191745740,11750,11750,11750,11750,0
|
|
20230627,114200,191745740,11750,11750,11750,11750,85
|
|
20230627,114100,190746990,11760,11760,11760,11760,0
|
|
20230627,114000,190746990,11760,11760,11760,11760,0
|
|
20230627,113900,190746990,11760,11760,11760,11760,0
|
|
20230627,113800,190746990,11760,11740,11760,11740,4
|
|
20230627,113700,190700010,11750,11750,11750,11750,0
|
|
20230627,113600,190700010,11750,11750,11750,11750,0
|
|
20230627,113500,190700010,11750,11750,11750,11750,1
|
|
20230627,113400,190688260,11760,11760,11760,11740,107
|
|
20230627,113300,189432020,11750,11750,11750,11750,0
|
|
20230627,113200,189432020,11750,11750,11750,11750,48
|
|
20230627,113100,188868020,11750,11750,11750,11750,2
|
|
20230627,113000,188844520,11750,11750,11750,11750,140
|
|
20230627,112900,187199520,11740,11740,11740,11740,100
|
|
20230627,112800,186025520,11750,11750,11750,11750,3
|
|
20230627,112700,185990270,11740,11740,11740,11740,0
|
|
20230627,112600,185990270,11740,11740,11740,11740,0
|
|
20230627,112500,185990270,11740,11740,11740,11740,0
|
|
20230627,112400,185990270,11740,11740,11740,11740,0
|
|
20230627,112300,185990270,11740,11740,11740,11740,0
|
|
20230627,112200,185990270,11740,11740,11740,11740,0
|
|
20230627,112100,185990270,11740,11740,11740,11740,2
|
|
20230627,112000,185966790,11750,11750,11750,11750,0
|
|
20230627,111900,185966790,11750,11750,11750,11750,0
|
|
20230627,111800,185966790,11750,11750,11750,11750,0
|
|
20230627,111700,185966790,11750,11750,11750,11750,409
|
|
20230627,111600,181161040,11750,11760,11760,11750,18
|
|
20230627,111500,180949510,11770,11770,11770,11770,0
|
|
20230627,111400,180949510,11770,11770,11770,11770,148
|
|
20230627,111300,179207550,11780,11780,11780,11780,0
|
|
20230627,111200,179207550,11780,11780,11780,11780,0
|
|
20230627,111100,179207550,11780,11780,11780,11780,2
|
|
20230627,111000,179183990,11770,11770,11770,11770,0
|
|
20230627,110900,179183990,11770,11770,11770,11770,0
|
|
20230627,110800,179183990,11770,11770,11770,11770,402
|
|
20230627,110700,174452450,11770,11770,11770,11770,0
|
|
20230627,110600,174452450,11770,11770,11770,11770,1
|
|
20230627,110500,174440680,11750,11750,11750,11750,0
|
|
20230627,110400,174440680,11750,11750,11750,11750,0
|
|
20230627,110300,174440680,11750,11750,11750,11750,0
|
|
20230627,110200,174440680,11750,11750,11750,11750,0
|
|
20230627,110100,174440680,11750,11750,11750,11750,0
|
|
20230627,110000,174440680,11750,11750,11750,11750,1
|
|
20230627,105900,174428930,11770,11770,11770,11770,0
|
|
20230627,105800,174428930,11770,11770,11770,11770,0
|
|
20230627,105700,174428930,11770,11770,11770,11770,84
|
|
20230627,105600,173440250,11770,11770,11770,11770,0
|
|
20230627,105500,173440250,11770,11770,11770,11770,100
|
|
20230627,105400,172263250,11770,11770,11770,11770,0
|
|
20230627,105300,172263250,11770,11770,11770,11770,0
|
|
20230627,105200,172263250,11770,11770,11770,11770,0
|
|
20230627,105100,172263250,11770,11770,11770,11770,0
|
|
20230627,105000,172263250,11770,11770,11770,11770,27
|
|
20230627,104900,171945460,11770,11760,11770,11760,115
|
|
20230627,104800,170592000,11760,11760,11760,11760,0
|
|
20230627,104700,170592000,11760,11760,11760,11760,5
|
|
20230627,104600,170533200,11770,11770,11770,11770,100
|
|
20230627,104500,169356200,11770,11760,11770,11760,30
|
|
20230627,104400,169003280,11760,11750,11760,11750,202
|
|
20230627,104300,166627960,11740,11740,11740,11740,86
|
|
20230627,104200,165618320,11740,11740,11740,11740,10
|
|
20230627,104100,165500920,11740,11740,11740,11740,0
|
|
20230627,104000,165500920,11740,11740,11740,11740,0
|
|
20230627,103900,165500920,11740,11740,11740,11740,28
|
|
20230627,103800,165172200,11740,11760,11760,11740,62
|
|
20230627,103700,164443960,11760,11760,11760,11760,0
|
|
20230627,103600,164443960,11760,11760,11760,11760,1
|
|
20230627,103500,164432200,11760,11760,11760,11760,200
|
|
20230627,103400,162080200,11760,11750,11760,11750,100
|
|
20230627,103300,160904300,11750,11750,11750,11750,251
|
|
20230627,103200,157955050,11740,11730,11740,11730,647
|
|
20230627,103100,150365530,11730,11730,11730,11730,0
|
|
20230627,103000,150365530,11730,11730,11730,11730,0
|
|
20230627,102900,150365530,11730,11720,11730,11710,23
|
|
20230627,102800,150095980,11720,11720,11720,11720,0
|
|
20230627,102700,150095980,11720,11720,11720,11720,0
|
|
20230627,102600,150095980,11720,11720,11720,11710,40
|
|
20230627,102500,149627340,11720,11710,11720,11710,4
|
|
20230627,102400,149580480,11700,11700,11700,11700,56
|
|
20230627,102300,148925280,11700,11700,11700,11700,0
|
|
20230627,102200,148925280,11700,11700,11700,11700,0
|
|
20230627,102100,148925280,11700,11700,11700,11700,1
|
|
20230627,102000,148913580,11700,11700,11700,11700,300
|
|
20230627,101900,145403580,11710,11710,11710,11710,0
|
|
20230627,101800,145403580,11710,11710,11710,11710,0
|
|
20230627,101700,145403580,11710,11710,11710,11710,0
|
|
20230627,101600,145403580,11710,11710,11710,11710,0
|
|
20230627,101500,145403580,11710,11710,11710,11710,0
|
|
20230627,101400,145403580,11710,11710,11710,11710,0
|
|
20230627,101300,145403580,11710,11710,11710,11710,646
|
|
20230627,101200,137838920,11710,11710,11710,11710,0
|
|
20230627,101100,137838920,11710,11710,11710,11710,0
|
|
20230627,101000,137838920,11710,11710,11710,11710,0
|
|
20230627,100900,137838920,11710,11710,11710,11710,10
|
|
20230627,100800,137721820,11730,11730,11730,11730,0
|
|
20230627,100700,137721820,11730,11730,11730,11730,37
|
|
20230627,100600,137287810,11720,11720,11720,11720,0
|
|
20230627,100500,137287810,11720,11720,11720,11720,0
|
|
20230627,100400,137287810,11720,11700,11720,11700,104
|
|
20230627,100300,136069130,11710,11710,11710,11710,0
|
|
20230627,100200,136069130,11710,11710,11710,11710,62
|
|
20230627,100100,135343110,11710,11710,11710,11710,200
|
|
20230627,100000,133001110,11700,11710,11710,11700,18
|
|
20230627,095900,132790460,11710,11710,11710,11710,92
|
|
20230627,095800,131713140,11710,11710,11710,11710,344
|
|
20230627,095700,127684900,11710,11700,11710,11700,480
|
|
20230627,095600,122068100,11700,11700,11700,11700,225
|
|
20230627,095500,119435600,11700,11700,11700,11700,0
|
|
20230627,095400,119435600,11700,11700,11700,11700,790
|
|
20230627,095300,110192600,11700,11690,11700,11690,188
|
|
20230627,095200,107993050,11700,11700,11700,11700,0
|
|
20230627,095100,107993050,11700,11700,11700,11700,58
|
|
20230627,095000,107314450,11700,11690,11700,11690,1009
|
|
20230627,094900,95509240,11690,11690,11690,11690,0
|
|
20230627,094800,95509240,11690,11660,11690,11660,37
|
|
20230627,094700,95077760,11690,11690,11690,11690,8
|
|
20230627,094600,94984240,11680,11680,11680,11680,1
|
|
20230627,094500,94972560,11680,11680,11680,11680,1
|
|
20230627,094400,94960880,11640,11640,11640,11640,0
|
|
20230627,094300,94960880,11640,11650,11650,11640,118
|
|
20230627,094200,93587050,11650,11650,11650,11650,10
|
|
20230627,094100,93470550,11650,11660,11660,11650,7
|
|
20230627,094000,93388970,11700,11700,11700,11700,0
|
|
20230627,093900,93388970,11700,11700,11700,11700,1
|
|
20230627,093800,93377270,11650,11650,11650,11650,0
|
|
20230627,093700,93377270,11650,11650,11650,11650,80
|
|
20230627,093600,92445270,11650,11650,11650,11650,0
|
|
20230627,093500,92445270,11650,11650,11650,11650,151
|
|
20230627,093400,90686120,11640,11640,11640,11640,0
|
|
20230627,093300,90686120,11640,11690,11690,11640,100
|
|
20230627,093200,89521810,11700,11700,11700,11700,1
|
|
20230627,093100,89510110,11710,11640,11710,11640,173
|
|
20230627,093000,87496230,11630,11650,11650,11630,255
|
|
20230627,092900,84527330,11660,11670,11700,11660,334
|
|
20230627,092800,80630630,11680,11690,11690,11680,103
|
|
20230627,092700,79427530,11700,11700,11700,11700,1
|
|
20230627,092600,79415830,11710,11710,11710,11680,202
|
|
20230627,092500,77056410,11680,11710,11720,11670,428
|
|
20230627,092400,72057850,11720,11690,11720,11680,104
|
|
20230627,092300,70842980,11690,11720,11720,11690,289
|
|
20230627,092200,67463610,11730,11730,11730,11730,0
|
|
20230627,092100,67463610,11730,11700,11730,11690,158
|
|
20230627,092000,65615400,11700,11700,11700,11690,2070
|
|
20230627,091900,41396440,11700,11700,11700,11700,50
|
|
20230627,091800,40811440,11720,11720,11720,11720,7
|
|
20230627,091700,40729400,11700,11710,11710,11700,137
|
|
20230627,091600,39126000,11700,11780,11780,11700,1426
|
|
20230627,091500,22403470,11790,11790,11790,11790,0
|
|
20230627,091400,22403470,11790,11790,11790,11790,0
|
|
20230627,091300,22403470,11790,11790,11790,11790,0
|
|
20230627,091200,22403470,11790,11790,11790,11790,0
|
|
20230627,091100,22403470,11790,11790,11790,11790,33
|
|
20230627,091000,22014400,11800,11800,11800,11800,0
|
|
20230627,090900,22014400,11800,11790,11800,11790,119
|
|
20230627,090800,20611380,11800,11800,11800,11800,26
|
|
20230627,090700,20304580,11800,11800,11800,11800,161
|
|
20230627,090600,18404780,11800,11800,11800,11790,95
|
|
20230627,090500,17284610,11800,11790,11800,11750,74
|
|
20230627,090400,16411580,11800,11750,11800,11750,145
|
|
20230627,090300,14707700,11800,11800,11800,11800,1
|
|
20230627,090200,14695900,11750,11750,11750,11750,4
|
|
20230627,090100,14648900,11760,11800,11800,11760,762
|
|
20230627,090000,5678000,11800,11800,11800,11800,261
|