620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191700,600154020,6510,6510,6510,6510,246
|
|
20230627,191600,600154020,6510,6510,6510,6510,0
|
|
20230627,191500,600154020,6510,6510,6510,6510,0
|
|
20230627,191400,600154020,6510,6510,6510,6510,0
|
|
20230627,191300,600154020,6510,6510,6510,6510,0
|
|
20230627,191200,600154020,6510,6510,6510,6510,0
|
|
20230627,191100,600154020,6510,6510,6510,6510,0
|
|
20230627,191000,600154020,6510,6510,6510,6510,0
|
|
20230627,190900,600154020,6510,6510,6510,6510,0
|
|
20230627,190800,600154020,6510,6510,6510,6510,0
|
|
20230627,190700,600154020,6510,6510,6510,6510,0
|
|
20230627,190600,600154020,6510,6510,6510,6510,0
|
|
20230627,190500,600154020,6510,6510,6510,6510,0
|
|
20230627,190400,600154020,6510,6510,6510,6510,0
|
|
20230627,190300,600154020,6510,6510,6510,6510,0
|
|
20230627,190200,600154020,6510,6510,6510,6510,0
|
|
20230627,190100,600154020,6510,6510,6510,6510,0
|
|
20230627,190000,600154020,6510,6510,6510,6510,0
|
|
20230627,185900,600154020,6510,6510,6510,6510,0
|
|
20230627,185800,600154020,6510,6510,6510,6510,0
|
|
20230627,185700,600154020,6510,6510,6510,6510,0
|
|
20230627,185600,600154020,6510,6510,6510,6510,0
|
|
20230627,185500,600154020,6510,6510,6510,6510,0
|
|
20230627,185400,600154020,6510,6510,6510,6510,0
|
|
20230627,185300,600154020,6510,6510,6510,6510,0
|
|
20230627,185200,600154020,6510,6510,6510,6510,0
|
|
20230627,185100,600154020,6510,6510,6510,6510,0
|
|
20230627,185000,600154020,6510,6510,6510,6510,0
|
|
20230627,184900,600154020,6510,6510,6510,6510,0
|
|
20230627,184800,600154020,6510,6510,6510,6510,0
|
|
20230627,184700,600154020,6510,6510,6510,6510,246
|
|
20230627,184600,600154020,6510,6510,6510,6510,0
|
|
20230627,184500,600154020,6510,6510,6510,6510,0
|
|
20230627,184400,600154020,6510,6510,6510,6510,0
|
|
20230627,184300,600154020,6510,6510,6510,6510,0
|
|
20230627,184200,600154020,6510,6510,6510,6510,0
|
|
20230627,184100,600154020,6510,6510,6510,6510,0
|
|
20230627,184000,600154020,6510,6510,6510,6510,0
|
|
20230627,183900,600154020,6510,6510,6510,6510,0
|
|
20230627,183800,600154020,6510,6510,6510,6510,0
|
|
20230627,183700,600154020,6510,6510,6510,6510,0
|
|
20230627,183600,600154020,6510,6510,6510,6510,0
|
|
20230627,183500,600154020,6510,6510,6510,6510,0
|
|
20230627,183400,600154020,6510,6510,6510,6510,0
|
|
20230627,183300,600154020,6510,6510,6510,6510,0
|
|
20230627,183200,600154020,6510,6510,6510,6510,0
|
|
20230627,183100,600154020,6510,6510,6510,6510,0
|
|
20230627,183000,600154020,6510,6510,6510,6510,0
|
|
20230627,182900,600154020,6510,6510,6510,6510,0
|
|
20230627,182800,600154020,6510,6510,6510,6510,0
|
|
20230627,182700,600154020,6510,6510,6510,6510,0
|
|
20230627,182600,600154020,6510,6510,6510,6510,0
|
|
20230627,182500,600154020,6510,6510,6510,6510,0
|
|
20230627,182400,600154020,6510,6510,6510,6510,0
|
|
20230627,182300,600154020,6510,6510,6510,6510,0
|
|
20230627,182200,600154020,6510,6510,6510,6510,0
|
|
20230627,182100,600154020,6510,6510,6510,6510,0
|
|
20230627,182000,600154020,6510,6510,6510,6510,0
|
|
20230627,181900,600154020,6510,6510,6510,6510,0
|
|
20230627,181800,600154020,6510,6510,6510,6510,0
|
|
20230627,181700,600154020,6510,6510,6510,6510,246
|
|
20230627,181600,600154020,6510,6510,6510,6510,0
|
|
20230627,181500,600154020,6510,6510,6510,6510,0
|
|
20230627,181400,600154020,6510,6510,6510,6510,0
|
|
20230627,181300,600154020,6510,6510,6510,6510,0
|
|
20230627,181200,600154020,6510,6510,6510,6510,0
|
|
20230627,181100,600154020,6510,6510,6510,6510,0
|
|
20230627,181000,600154020,6510,6510,6510,6510,0
|
|
20230627,180900,600154020,6510,6510,6510,6510,0
|
|
20230627,180800,600154020,6510,6510,6510,6510,0
|
|
20230627,180700,600154020,6510,6510,6510,6510,0
|
|
20230627,180600,600154020,6510,6510,6510,6510,0
|
|
20230627,180500,600154020,6510,6510,6510,6510,0
|
|
20230627,180400,600154020,6510,6510,6510,6510,0
|
|
20230627,180300,600154020,6510,6510,6510,6510,0
|
|
20230627,180200,600154020,6510,6510,6510,6510,0
|
|
20230627,180100,600154020,6510,6510,6510,6510,0
|
|
20230627,180000,600154020,6510,6510,6510,6510,0
|
|
20230627,175900,600154020,6510,6510,6510,6510,0
|
|
20230627,175800,600154020,6510,6510,6510,6510,0
|
|
20230627,175700,600154020,6510,6510,6510,6510,0
|
|
20230627,175600,600154020,6510,6510,6510,6510,0
|
|
20230627,175500,600154020,6510,6510,6510,6510,0
|
|
20230627,175400,600154020,6510,6510,6510,6510,0
|
|
20230627,175300,600154020,6510,6510,6510,6510,0
|
|
20230627,175200,600154020,6510,6510,6510,6510,0
|
|
20230627,175100,600154020,6510,6510,6510,6510,0
|
|
20230627,175000,600154020,6510,6510,6510,6510,0
|
|
20230627,174900,600154020,6510,6510,6510,6510,0
|
|
20230627,174800,600154020,6510,6510,6510,6510,0
|
|
20230627,174700,600154020,6510,6510,6510,6510,246
|
|
20230627,174600,600154020,6510,6510,6510,6510,0
|
|
20230627,174500,600154020,6510,6510,6510,6510,0
|
|
20230627,174400,600154020,6510,6510,6510,6510,0
|
|
20230627,174300,600154020,6510,6510,6510,6510,0
|
|
20230627,174200,600154020,6510,6510,6510,6510,0
|
|
20230627,174100,600154020,6510,6510,6510,6510,0
|
|
20230627,174000,600154020,6510,6510,6510,6510,0
|
|
20230627,173900,600154020,6510,6510,6510,6510,0
|
|
20230627,173800,600154020,6510,6510,6510,6510,0
|
|
20230627,173700,600154020,6510,6510,6510,6510,0
|
|
20230627,173600,600154020,6510,6510,6510,6510,0
|
|
20230627,173500,600154020,6510,6510,6510,6510,0
|
|
20230627,173400,600154020,6510,6510,6510,6510,0
|
|
20230627,173300,600154020,6510,6510,6510,6510,0
|
|
20230627,173200,600154020,6510,6510,6510,6510,0
|
|
20230627,173100,600154020,6510,6510,6510,6510,0
|
|
20230627,173000,600154020,6510,6510,6510,6510,0
|
|
20230627,172900,600154020,6510,6510,6510,6510,0
|
|
20230627,172800,600154020,6510,6510,6510,6510,0
|
|
20230627,172700,600154020,6510,6510,6510,6510,0
|
|
20230627,172600,600154020,6510,6510,6510,6510,0
|
|
20230627,172500,600154020,6510,6510,6510,6510,0
|
|
20230627,172400,600154020,6510,6510,6510,6510,0
|
|
20230627,172300,600154020,6510,6510,6510,6510,0
|
|
20230627,172200,600154020,6510,6510,6510,6510,0
|
|
20230627,172100,600154020,6510,6510,6510,6510,0
|
|
20230627,172000,600154020,6510,6510,6510,6510,0
|
|
20230627,171900,600154020,6510,6510,6510,6510,0
|
|
20230627,171800,600154020,6510,6510,6510,6510,0
|
|
20230627,171700,600154020,6510,6510,6510,6510,246
|
|
20230627,171600,600154020,6510,6510,6510,6510,0
|
|
20230627,171500,600154020,6510,6510,6510,6510,0
|
|
20230627,171400,600154020,6510,6510,6510,6510,0
|
|
20230627,171300,600154020,6510,6510,6510,6510,0
|
|
20230627,171200,600154020,6510,6510,6510,6510,0
|
|
20230627,171100,600154020,6510,6510,6510,6510,0
|
|
20230627,171000,600154020,6510,6510,6510,6510,0
|
|
20230627,170900,600154020,6510,6510,6510,6510,0
|
|
20230627,170800,600154020,6510,6510,6510,6510,0
|
|
20230627,170700,600154020,6510,6510,6510,6510,0
|
|
20230627,170600,600154020,6510,6510,6510,6510,0
|
|
20230627,170500,600154020,6510,6510,6510,6510,0
|
|
20230627,170400,600154020,6510,6510,6510,6510,0
|
|
20230627,170300,600154020,6510,6510,6510,6510,0
|
|
20230627,170200,600154020,6510,6510,6510,6510,0
|
|
20230627,170100,600154020,6510,6510,6510,6510,0
|
|
20230627,170000,600154020,6510,6510,6510,6510,0
|
|
20230627,165900,600154020,6510,6510,6510,6510,0
|
|
20230627,165800,600154020,6510,6510,6510,6510,0
|
|
20230627,165700,600154020,6510,6510,6510,6510,0
|
|
20230627,165600,600154020,6510,6510,6510,6510,0
|
|
20230627,165500,600154020,6510,6510,6510,6510,0
|
|
20230627,165400,600154020,6510,6510,6510,6510,0
|
|
20230627,165300,600154020,6510,6510,6510,6510,0
|
|
20230627,165200,600154020,6510,6510,6510,6510,0
|
|
20230627,165100,600154020,6510,6510,6510,6510,0
|
|
20230627,165000,600154020,6510,6510,6510,6510,0
|
|
20230627,164900,600154020,6510,6510,6510,6510,0
|
|
20230627,164800,600154020,6510,6510,6510,6510,0
|
|
20230627,164700,600154020,6510,6510,6510,6510,246
|
|
20230627,164600,600154020,6510,6510,6510,6510,0
|
|
20230627,164500,600154020,6510,6510,6510,6510,0
|
|
20230627,164400,600154020,6510,6510,6510,6510,0
|
|
20230627,164300,600154020,6510,6510,6510,6510,0
|
|
20230627,164200,600154020,6510,6510,6510,6510,0
|
|
20230627,164100,600154020,6510,6510,6510,6510,0
|
|
20230627,164000,600154020,6510,6510,6510,6510,0
|
|
20230627,163900,600154020,6510,6510,6510,6510,0
|
|
20230627,163800,600154020,6510,6510,6510,6510,0
|
|
20230627,163700,600154020,6510,6510,6510,6510,0
|
|
20230627,163600,600154020,6510,6510,6510,6510,0
|
|
20230627,163500,600154020,6510,6510,6510,6510,0
|
|
20230627,163400,600154020,6510,6510,6510,6510,0
|
|
20230627,163300,600154020,6510,6510,6510,6510,0
|
|
20230627,163200,600154020,6510,6510,6510,6510,0
|
|
20230627,163100,600154020,6510,6510,6510,6510,0
|
|
20230627,163000,600154020,6510,6510,6510,6510,0
|
|
20230627,162900,600154020,6510,6510,6510,6510,0
|
|
20230627,162800,600154020,6510,6510,6510,6510,0
|
|
20230627,162700,600154020,6510,6510,6510,6510,0
|
|
20230627,162600,600154020,6510,6510,6510,6510,0
|
|
20230627,162500,600154020,6510,6510,6510,6510,0
|
|
20230627,162400,600154020,6510,6510,6510,6510,0
|
|
20230627,162300,600154020,6510,6510,6510,6510,0
|
|
20230627,162200,600154020,6510,6510,6510,6510,0
|
|
20230627,162100,600154020,6510,6510,6510,6510,0
|
|
20230627,162000,600154020,6510,6510,6510,6510,0
|
|
20230627,161900,600154020,6510,6510,6510,6510,0
|
|
20230627,161800,600154020,6510,6510,6510,6510,0
|
|
20230627,161700,600154020,6510,6510,6510,6510,246
|
|
20230627,161600,600154020,6510,6510,6510,6510,0
|
|
20230627,161500,600154020,6510,6510,6510,6510,0
|
|
20230627,161400,600154020,6510,6510,6510,6510,0
|
|
20230627,161300,600154020,6510,6510,6510,6510,0
|
|
20230627,161200,600154020,6510,6510,6510,6510,0
|
|
20230627,161100,600154020,6510,6510,6510,6510,0
|
|
20230627,161000,600154020,6510,6510,6510,6510,0
|
|
20230627,160900,600154020,6510,6510,6510,6510,0
|
|
20230627,160800,600154020,6510,6510,6510,6510,0
|
|
20230627,160700,600154020,6510,6510,6510,6510,0
|
|
20230627,160600,600154020,6510,6510,6510,6510,0
|
|
20230627,160500,600154020,6510,6510,6510,6510,0
|
|
20230627,160400,600154020,6510,6510,6510,6510,0
|
|
20230627,160300,600154020,6510,6510,6510,6510,0
|
|
20230627,160200,600154020,6510,6510,6510,6510,0
|
|
20230627,160100,600154020,6510,6510,6510,6510,0
|
|
20230627,160000,600154020,6510,6510,6510,6510,0
|
|
20230627,155900,600154020,6510,6510,6510,6510,0
|
|
20230627,155800,600154020,6510,6510,6510,6510,0
|
|
20230627,155700,600154020,6510,6510,6510,6510,0
|
|
20230627,155600,600154020,6510,6510,6510,6510,0
|
|
20230627,155500,600154020,6510,6510,6510,6510,0
|
|
20230627,155400,600154020,6510,6510,6510,6510,0
|
|
20230627,155300,600154020,6510,6510,6510,6510,0
|
|
20230627,155200,600154020,6510,6510,6510,6510,0
|
|
20230627,155100,600154020,6510,6510,6510,6510,0
|
|
20230627,155000,600154020,6510,6510,6510,6510,0
|
|
20230627,154900,600154020,6510,6510,6510,6510,0
|
|
20230627,154800,600154020,6510,6510,6510,6510,0
|
|
20230627,154700,600154020,6510,6510,6510,6510,246
|
|
20230627,154600,600154020,6510,6510,6510,6510,0
|
|
20230627,154500,600154020,6510,6510,6510,6510,0
|
|
20230627,154400,600154020,6510,6510,6510,6510,0
|
|
20230627,154300,600154020,6510,6510,6510,6510,0
|
|
20230627,154200,600154020,6510,6510,6510,6510,0
|
|
20230627,154100,600154020,6510,6510,6510,6510,0
|
|
20230627,154000,600154020,6510,6510,6510,6510,0
|
|
20230627,153900,600154020,6510,6510,6510,6510,0
|
|
20230627,153800,600154020,6510,6510,6510,6510,0
|
|
20230627,153700,600154020,6510,6510,6510,6510,0
|
|
20230627,153600,600154020,6510,6510,6510,6510,0
|
|
20230627,153500,600154020,6510,6510,6510,6510,0
|
|
20230627,153400,600154020,6510,6510,6510,6510,0
|
|
20230627,153300,600154020,6510,6510,6510,6510,0
|
|
20230627,153200,600154020,6510,6510,6510,6510,0
|
|
20230627,153100,600154020,6510,6510,6510,6510,0
|
|
20230627,153000,600154020,6510,6510,6510,6510,246
|
|
20230627,152900,598552560,6500,6500,6500,6500,0
|
|
20230627,152800,598552560,6500,6500,6500,6500,0
|
|
20230627,152700,598552560,6500,6500,6500,6500,0
|
|
20230627,152600,598552560,6500,6500,6500,6500,0
|
|
20230627,152500,598552560,6500,6500,6500,6500,0
|
|
20230627,152400,598552560,6500,6500,6500,6500,0
|
|
20230627,152300,598552560,6500,6500,6500,6500,0
|
|
20230627,152200,598552560,6500,6500,6500,6500,0
|
|
20230627,152100,598552560,6500,6500,6500,6500,0
|
|
20230627,152000,598552560,6500,6500,6500,6500,0
|
|
20230627,151900,598552560,6500,6500,6500,6480,425
|
|
20230627,151800,595795640,6500,6510,6510,6500,61
|
|
20230627,151700,595398850,6500,6510,6510,6500,63
|
|
20230627,151600,594988900,6510,6510,6510,6510,33
|
|
20230627,151500,594774070,6500,6500,6510,6500,423
|
|
20230627,151400,592024430,6500,6500,6500,6500,100
|
|
20230627,151300,591374430,6500,6500,6500,6500,0
|
|
20230627,151200,591374430,6500,6500,6500,6500,2047
|
|
20230627,151100,578068930,6500,6500,6500,6500,46
|
|
20230627,151000,577769930,6500,6490,6500,6490,58
|
|
20230627,150900,577393350,6490,6490,6490,6480,1602
|
|
20230627,150800,566996400,6480,6490,6490,6480,25
|
|
20230627,150700,566834160,6490,6480,6490,6480,43
|
|
20230627,150600,566555230,6480,6490,6490,6480,105
|
|
20230627,150500,565874780,6490,6490,6490,6490,28
|
|
20230627,150400,565693060,6480,6490,6490,6480,42
|
|
20230627,150300,565420760,6490,6490,6490,6490,30
|
|
20230627,150200,565226060,6490,6490,6490,6480,45
|
|
20230627,150100,564934020,6490,6490,6490,6490,36
|
|
20230627,150000,564700380,6470,6480,6480,6470,444
|
|
20230627,145900,561826780,6480,6480,6480,6480,100
|
|
20230627,145800,561178780,6480,6470,6480,6470,820
|
|
20230627,145700,555872580,6480,6480,6480,6480,0
|
|
20230627,145600,555872580,6480,6480,6480,6480,25
|
|
20230627,145500,555710580,6480,6470,6480,6470,81
|
|
20230627,145400,555186370,6470,6470,6470,6470,33
|
|
20230627,145300,554972860,6470,6470,6470,6470,0
|
|
20230627,145200,554972860,6470,6480,6480,6470,502
|
|
20230627,145100,551724610,6490,6490,6490,6490,28
|
|
20230627,145000,551542890,6490,6490,6490,6490,14
|
|
20230627,144900,551452030,6480,6480,6490,6480,325
|
|
20230627,144800,549344240,6470,6470,6470,6470,0
|
|
20230627,144700,549344240,6470,6470,6470,6470,1916
|
|
20230627,144600,536947720,6470,6470,6470,6470,350
|
|
20230627,144500,534683220,6480,6490,6490,6480,253
|
|
20230627,144400,533041470,6490,6490,6490,6490,28
|
|
20230627,144300,532859750,6490,6490,6490,6480,34
|
|
20230627,144200,532639150,6490,6490,6490,6490,29
|
|
20230627,144100,532450940,6470,6470,6470,6470,0
|
|
20230627,144000,532450940,6470,6480,6480,6470,228
|
|
20230627,143900,530975770,6470,6470,6470,6470,200
|
|
20230627,143800,529681770,6470,6470,6470,6470,0
|
|
20230627,143700,529681770,6470,6470,6470,6470,0
|
|
20230627,143600,529681770,6470,6470,6470,6470,0
|
|
20230627,143500,529681770,6470,6470,6470,6470,0
|
|
20230627,143400,529681770,6470,6470,6470,6470,0
|
|
20230627,143300,529681770,6470,6470,6470,6470,20
|
|
20230627,143200,529552370,6470,6480,6480,6470,400
|
|
20230627,143100,526962630,6480,6480,6480,6480,230
|
|
20230627,143000,525472230,6480,6480,6480,6480,170
|
|
20230627,142900,524370630,6460,6460,6460,6460,129
|
|
20230627,142800,523537290,6460,6470,6470,6460,286
|
|
20230627,142700,521687270,6460,6460,6460,6460,300
|
|
20230627,142600,519749270,6460,6460,6460,6460,2
|
|
20230627,142500,519736350,6460,6460,6460,6460,0
|
|
20230627,142400,519736350,6460,6460,6460,6460,12
|
|
20230627,142300,519658830,6470,6470,6470,6470,307
|
|
20230627,142200,517672540,6470,6470,6470,6470,0
|
|
20230627,142100,517672540,6470,6470,6470,6470,3
|
|
20230627,142000,517653130,6470,6480,6480,6470,123
|
|
20230627,141900,516856130,6480,6480,6480,6480,28
|
|
20230627,141800,516674690,6480,6480,6480,6480,27
|
|
20230627,141700,516499730,6480,6480,6480,6480,761
|
|
20230627,141600,511568450,6480,6480,6480,6480,0
|
|
20230627,141500,511568450,6480,6480,6480,6480,49
|
|
20230627,141400,511250930,6480,6480,6480,6480,0
|
|
20230627,141300,511250930,6480,6480,6480,6480,150
|
|
20230627,141200,510278930,6480,6480,6480,6480,26
|
|
20230627,141100,510110450,6480,6480,6480,6480,169
|
|
20230627,141000,509015330,6480,6480,6480,6480,0
|
|
20230627,140900,509015330,6480,6470,6480,6470,363
|
|
20230627,140800,506665720,6470,6470,6470,6470,1
|
|
20230627,140700,506659250,6470,6480,6480,6470,52
|
|
20230627,140600,506322310,6470,6470,6470,6470,1
|
|
20230627,140500,506315840,6460,6460,6460,6460,26
|
|
20230627,140400,506147880,6460,6460,6460,6460,0
|
|
20230627,140300,506147880,6460,6460,6460,6460,0
|
|
20230627,140200,506147880,6460,6460,6460,6460,0
|
|
20230627,140100,506147880,6460,6460,6460,6460,0
|
|
20230627,140000,506147880,6460,6460,6460,6460,21
|
|
20230627,135900,506012220,6460,6460,6460,6460,145
|
|
20230627,135800,505075520,6460,6460,6460,6460,0
|
|
20230627,135700,505075520,6460,6460,6460,6460,0
|
|
20230627,135600,505075520,6460,6460,6460,6460,0
|
|
20230627,135500,505075520,6460,6460,6460,6460,0
|
|
20230627,135400,505075520,6460,6460,6460,6460,19
|
|
20230627,135300,504952780,6460,6470,6470,6460,523
|
|
20230627,135200,501569180,6480,6480,6480,6480,0
|
|
20230627,135100,501569180,6480,6480,6480,6480,0
|
|
20230627,135000,501569180,6480,6480,6490,6480,154
|
|
20230627,134900,500570930,6470,6470,6470,6470,2
|
|
20230627,134800,500557990,6480,6480,6480,6480,0
|
|
20230627,134700,500557990,6480,6480,6480,6480,0
|
|
20230627,134600,500557990,6480,6480,6480,6480,331
|
|
20230627,134500,498413110,6480,6480,6480,6480,0
|
|
20230627,134400,498413110,6480,6490,6490,6480,173
|
|
20230627,134300,497291780,6490,6490,6490,6490,14
|
|
20230627,134200,497200920,6480,6480,6480,6480,0
|
|
20230627,134100,497200920,6480,6480,6480,6480,10
|
|
20230627,134000,497136120,6480,6480,6480,6480,275
|
|
20230627,133900,495354120,6490,6490,6490,6490,0
|
|
20230627,133800,495354120,6490,6490,6490,6490,0
|
|
20230627,133700,495354120,6490,6490,6490,6490,0
|
|
20230627,133600,495354120,6490,6490,6490,6490,0
|
|
20230627,133500,495354120,6490,6490,6490,6490,0
|
|
20230627,133400,495354120,6490,6490,6490,6490,0
|
|
20230627,133300,495354120,6490,6490,6490,6490,0
|
|
20230627,133200,495354120,6490,6490,6490,6490,0
|
|
20230627,133100,495354120,6490,6490,6490,6490,0
|
|
20230627,133000,495354120,6490,6490,6490,6490,0
|
|
20230627,132900,495354120,6490,6490,6490,6490,1
|
|
20230627,132800,495347630,6470,6470,6470,6470,0
|
|
20230627,132700,495347630,6470,6480,6480,6470,311
|
|
20230627,132600,493333520,6470,6470,6470,6470,0
|
|
20230627,132500,493333520,6470,6470,6470,6470,0
|
|
20230627,132400,493333520,6470,6470,6470,6470,0
|
|
20230627,132300,493333520,6470,6470,6470,6470,0
|
|
20230627,132200,493333520,6470,6470,6470,6470,5
|
|
20230627,132100,493301170,6480,6480,6480,6480,0
|
|
20230627,132000,493301170,6480,6480,6480,6480,0
|
|
20230627,131900,493301170,6480,6480,6480,6480,95
|
|
20230627,131800,492685570,6490,6490,6490,6490,0
|
|
20230627,131700,492685570,6490,6480,6490,6480,60
|
|
20230627,131600,492296220,6480,6480,6480,6480,9
|
|
20230627,131500,492237900,6480,6480,6480,6480,21
|
|
20230627,131400,492101820,6480,6480,6480,6480,1
|
|
20230627,131300,492095340,6480,6480,6480,6480,105
|
|
20230627,131200,491414940,6480,6480,6480,6480,1
|
|
20230627,131100,491408460,6480,6480,6480,6480,1
|
|
20230627,131000,491401980,6480,6480,6480,6480,0
|
|
20230627,130900,491401980,6480,6480,6480,6480,1
|
|
20230627,130800,491395500,6460,6470,6470,6460,980
|
|
20230627,130700,485059680,6480,6480,6480,6480,0
|
|
20230627,130600,485059680,6480,6480,6480,6480,170
|
|
20230627,130500,483958080,6490,6490,6490,6490,77
|
|
20230627,130400,483458350,6490,6490,6490,6490,0
|
|
20230627,130300,483458350,6490,6490,6490,6490,0
|
|
20230627,130200,483458350,6490,6490,6490,6490,0
|
|
20230627,130100,483458350,6490,6470,6490,6470,188
|
|
20230627,130000,482241970,6470,6470,6470,6470,0
|
|
20230627,125900,482241970,6470,6470,6470,6470,0
|
|
20230627,125800,482241970,6470,6470,6470,6470,0
|
|
20230627,125700,482241970,6470,6470,6470,6470,0
|
|
20230627,125600,482241970,6470,6470,6470,6470,1
|
|
20230627,125500,482235500,6460,6460,6460,6460,0
|
|
20230627,125400,482235500,6460,6460,6460,6460,0
|
|
20230627,125300,482235500,6460,6490,6490,6460,2081
|
|
20230627,125200,468770970,6490,6490,6490,6490,0
|
|
20230627,125100,468770970,6490,6490,6490,6490,62
|
|
20230627,125000,468368590,6490,6490,6490,6490,100
|
|
20230627,124900,467719590,6490,6490,6490,6490,56
|
|
20230627,124800,467356150,6490,6490,6490,6490,0
|
|
20230627,124700,467356150,6490,6490,6490,6490,53
|
|
20230627,124600,467012180,6490,6490,6490,6490,55
|
|
20230627,124500,466655230,6480,6480,6480,6480,0
|
|
20230627,124400,466655230,6480,6480,6480,6480,3
|
|
20230627,124300,466635790,6490,6490,6490,6490,54
|
|
20230627,124200,466285330,6490,6490,6490,6490,5
|
|
20230627,124100,466252880,6480,6480,6480,6480,0
|
|
20230627,124000,466252880,6480,6480,6480,6480,0
|
|
20230627,123900,466252880,6480,6480,6480,6480,0
|
|
20230627,123800,466252880,6480,6480,6480,6480,0
|
|
20230627,123700,466252880,6480,6480,6480,6480,160
|
|
20230627,123600,465216080,6480,6480,6480,6480,0
|
|
20230627,123500,465216080,6480,6480,6480,6480,100
|
|
20230627,123400,464568080,6490,6490,6490,6490,57
|
|
20230627,123300,464198150,6480,6480,6480,6480,4
|
|
20230627,123200,464172230,6480,6480,6480,6480,0
|
|
20230627,123100,464172230,6480,6480,6480,6480,4
|
|
20230627,123000,464146310,6480,6480,6480,6480,37
|
|
20230627,122900,463906550,6490,6490,6490,6490,66
|
|
20230627,122800,463478210,6490,6490,6490,6490,0
|
|
20230627,122700,463478210,6490,6490,6490,6490,10
|
|
20230627,122600,463413310,6490,6490,6490,6490,0
|
|
20230627,122500,463413310,6490,6490,6490,6490,0
|
|
20230627,122400,463413310,6490,6490,6490,6490,394
|
|
20230627,122300,460856250,6490,6490,6490,6490,0
|
|
20230627,122200,460856250,6490,6490,6490,6490,0
|
|
20230627,122100,460856250,6490,6490,6490,6490,1
|
|
20230627,122000,460849760,6500,6500,6500,6500,118
|
|
20230627,121900,460082760,6500,6500,6500,6500,0
|
|
20230627,121800,460082760,6500,6500,6500,6500,1154
|
|
20230627,121700,452581760,6500,6500,6500,6500,0
|
|
20230627,121600,452581760,6500,6500,6500,6500,0
|
|
20230627,121500,452581760,6500,6490,6500,6490,401
|
|
20230627,121400,449979260,6500,6500,6500,6500,0
|
|
20230627,121300,449979260,6500,6500,6500,6500,50
|
|
20230627,121200,449654260,6490,6490,6490,6490,0
|
|
20230627,121100,449654260,6490,6490,6490,6490,0
|
|
20230627,121000,449654260,6490,6490,6490,6490,8
|
|
20230627,120900,449602340,6500,6500,6500,6500,50
|
|
20230627,120800,449277340,6500,6500,6500,6500,100
|
|
20230627,120700,448627340,6500,6500,6500,6500,154
|
|
20230627,120600,447626340,6500,6500,6500,6500,200
|
|
20230627,120500,446326340,6510,6510,6510,6510,340
|
|
20230627,120400,444112940,6510,6520,6530,6510,142
|
|
20230627,120300,443187070,6530,6530,6530,6530,50
|
|
20230627,120200,442860570,6510,6510,6510,6510,0
|
|
20230627,120100,442860570,6510,6510,6510,6510,957
|
|
20230627,120000,436630500,6510,6510,6510,6510,61
|
|
20230627,115900,436233390,6510,6500,6520,6500,2225
|
|
20230627,115800,421735840,6500,6500,6500,6500,0
|
|
20230627,115700,421735840,6500,6500,6500,6500,0
|
|
20230627,115600,421735840,6500,6500,6500,6500,50
|
|
20230627,115500,421410840,6500,6500,6500,6500,1
|
|
20230627,115400,421404340,6500,6500,6500,6500,8
|
|
20230627,115300,421352340,6490,6490,6490,6490,0
|
|
20230627,115200,421352340,6490,6490,6490,6490,230
|
|
20230627,115100,419859640,6490,6490,6490,6490,0
|
|
20230627,115000,419859640,6490,6490,6490,6490,2
|
|
20230627,114900,419846660,6490,6490,6490,6490,20
|
|
20230627,114800,419716860,6490,6490,6490,6490,0
|
|
20230627,114700,419716860,6490,6490,6490,6490,72
|
|
20230627,114600,419249580,6490,6490,6490,6490,0
|
|
20230627,114500,419249580,6490,6490,6490,6490,30
|
|
20230627,114400,419054880,6490,6490,6490,6490,4
|
|
20230627,114300,419028920,6490,6490,6490,6490,0
|
|
20230627,114200,419028920,6490,6490,6490,6490,4
|
|
20230627,114100,419002960,6500,6500,6500,6500,0
|
|
20230627,114000,419002960,6500,6500,6500,6500,0
|
|
20230627,113900,419002960,6500,6510,6510,6490,2499
|
|
20230627,113800,402760070,6500,6500,6500,6500,0
|
|
20230627,113700,402760070,6500,6500,6500,6500,221
|
|
20230627,113600,401323570,6490,6490,6490,6490,66
|
|
20230627,113500,400895230,6500,6500,6500,6500,0
|
|
20230627,113400,400895230,6500,6480,6500,6480,10
|
|
20230627,113300,400830410,6480,6480,6480,6480,0
|
|
20230627,113200,400830410,6480,6480,6480,6480,0
|
|
20230627,113100,400830410,6480,6480,6480,6480,0
|
|
20230627,113000,400830410,6480,6490,6490,6480,299
|
|
20230627,112900,398891820,6490,6490,6490,6490,100
|
|
20230627,112800,398242820,6490,6490,6490,6490,146
|
|
20230627,112700,397295280,6490,6490,6490,6490,90
|
|
20230627,112600,396711180,6500,6500,6500,6500,213
|
|
20230627,112500,395326680,6500,6500,6500,6500,410
|
|
20230627,112400,392661680,6500,6500,6500,6500,82
|
|
20230627,112300,392128680,6500,6500,6500,6500,0
|
|
20230627,112200,392128680,6500,6500,6500,6500,300
|
|
20230627,112100,390178680,6490,6490,6490,6490,450
|
|
20230627,112000,387258180,6500,6500,6500,6500,0
|
|
20230627,111900,387258180,6500,6500,6500,6500,0
|
|
20230627,111800,387258180,6500,6500,6500,6500,240
|
|
20230627,111700,385698180,6500,6500,6500,6500,16
|
|
20230627,111600,385594180,6500,6500,6500,6500,0
|
|
20230627,111500,385594180,6500,6490,6500,6490,98
|
|
20230627,111400,384957190,6500,6500,6500,6500,0
|
|
20230627,111300,384957190,6500,6500,6500,6500,11
|
|
20230627,111200,384885690,6500,6500,6500,6500,0
|
|
20230627,111100,384885690,6500,6500,6500,6500,270
|
|
20230627,111000,383130690,6500,6500,6500,6500,251
|
|
20230627,110900,381499190,6500,6500,6500,6500,16
|
|
20230627,110800,381395190,6500,6500,6500,6500,94
|
|
20230627,110700,380784190,6500,6500,6500,6500,0
|
|
20230627,110600,380784190,6500,6500,6500,6500,0
|
|
20230627,110500,380784190,6500,6510,6510,6500,1197
|
|
20230627,110400,373002740,6510,6510,6510,6510,84
|
|
20230627,110300,372455900,6510,6500,6510,6500,141
|
|
20230627,110200,371539360,6500,6500,6500,6500,15
|
|
20230627,110100,371441860,6490,6490,6510,6490,985
|
|
20230627,110000,365038440,6490,6490,6490,6490,66
|
|
20230627,105900,364610100,6490,6490,6490,6490,98
|
|
20230627,105800,363974080,6480,6480,6480,6480,1252
|
|
20230627,105700,355861120,6480,6480,6480,6480,2
|
|
20230627,105600,355848160,6480,6480,6480,6480,0
|
|
20230627,105500,355848160,6480,6480,6480,6480,247
|
|
20230627,105400,354247600,6480,6470,6480,6470,1899
|
|
20230627,105300,341959360,6460,6460,6460,6460,929
|
|
20230627,105200,335958020,6460,6460,6460,6460,0
|
|
20230627,105100,335958020,6460,6460,6460,6460,71
|
|
20230627,105000,335499360,6470,6460,6470,6460,1000
|
|
20230627,104900,329029480,6450,6430,6450,6430,915
|
|
20230627,104800,323140890,6430,6430,6430,6430,39
|
|
20230627,104700,322890120,6440,6430,6440,6430,1743
|
|
20230627,104600,311667670,6430,6430,6430,6430,0
|
|
20230627,104500,311667670,6430,6430,6430,6430,328
|
|
20230627,104400,309558630,6430,6430,6430,6430,480
|
|
20230627,104300,306472230,6430,6430,6430,6430,0
|
|
20230627,104200,306472230,6430,6430,6430,6430,1
|
|
20230627,104100,306465800,6410,6420,6420,6410,546
|
|
20230627,104000,302965460,6410,6410,6410,6410,483
|
|
20230627,103900,299869430,6420,6420,6420,6420,374
|
|
20230627,103800,297468350,6430,6430,6430,6430,3082
|
|
20230627,103700,277651090,6430,6440,6440,6430,1245
|
|
20230627,103600,269644740,6430,6430,6430,6430,524
|
|
20230627,103500,266275420,6430,6440,6440,6430,744
|
|
20230627,103400,261491260,6440,6430,6440,6430,160
|
|
20230627,103300,260460870,6430,6430,6430,6430,200
|
|
20230627,103200,259174870,6450,6440,6450,6440,968
|
|
20230627,103100,252935950,6450,6450,6450,6450,74
|
|
20230627,103000,252458650,6450,6440,6450,6440,489
|
|
20230627,102900,249309480,6440,6440,6440,6440,192
|
|
20230627,102800,248073000,6440,6450,6450,6440,89
|
|
20230627,102700,247499830,6440,6440,6440,6440,30
|
|
20230627,102600,247306630,6440,6440,6440,6440,149
|
|
20230627,102500,246347070,6450,6450,6450,6450,0
|
|
20230627,102400,246347070,6450,6450,6450,6450,26
|
|
20230627,102300,246179370,6450,6450,6450,6450,78
|
|
20230627,102200,245676270,6450,6450,6450,6450,35
|
|
20230627,102100,245450520,6460,6460,6460,6460,100
|
|
20230627,102000,244804520,6460,6460,6460,6460,93
|
|
20230627,101900,244203740,6460,6460,6460,6460,2
|
|
20230627,101800,244190820,6460,6460,6460,6460,1
|
|
20230627,101700,244184360,6460,6460,6460,6460,0
|
|
20230627,101600,244184360,6460,6470,6470,6460,1215
|
|
20230627,101500,236335450,6470,6470,6470,6470,72
|
|
20230627,101400,235869610,6470,6470,6470,6470,0
|
|
20230627,101300,235869610,6470,6470,6470,6470,0
|
|
20230627,101200,235869610,6470,6460,6470,6460,173
|
|
20230627,101100,234751300,6460,6460,6460,6460,300
|
|
20230627,101000,232813300,6470,6470,6470,6470,97
|
|
20230627,100900,232185710,6470,6470,6470,6470,0
|
|
20230627,100800,232185710,6470,6470,6470,6470,0
|
|
20230627,100700,232185710,6470,6470,6470,6470,129
|
|
20230627,100600,231351080,6460,6460,6460,6460,1506
|
|
20230627,100500,221622320,6470,6480,6480,6470,298
|
|
20230627,100400,219694210,6470,6460,6480,6460,2895
|
|
20230627,100300,200980570,6460,6440,6460,6440,1507
|
|
20230627,100200,191258100,6420,6420,6420,6420,56
|
|
20230627,100100,190898580,6410,6410,6410,6410,0
|
|
20230627,100000,190898580,6410,6430,6430,6410,6848
|
|
20230627,095900,146865980,6430,6430,6430,6430,2
|
|
20230627,095800,146853120,6400,6400,6400,6400,2180
|
|
20230627,095700,132901120,6400,6400,6400,6400,1000
|
|
20230627,095600,126501120,6400,6410,6420,6400,757
|
|
20230627,095500,121655310,6400,6400,6400,6400,20
|
|
20230627,095400,121527310,6400,6400,6400,6400,0
|
|
20230627,095300,121527310,6400,6410,6410,6400,2331
|
|
20230627,095200,106608810,6410,6410,6410,6410,54
|
|
20230627,095100,106262670,6410,6410,6410,6410,0
|
|
20230627,095000,106262670,6410,6420,6420,6410,70
|
|
20230627,094900,105813770,6410,6410,6410,6410,500
|
|
20230627,094800,102608770,6420,6420,6420,6420,496
|
|
20230627,094700,99424450,6420,6420,6420,6420,0
|
|
20230627,094600,99424450,6420,6420,6420,6420,0
|
|
20230627,094500,99424450,6420,6420,6420,6420,0
|
|
20230627,094400,99424450,6420,6420,6420,6420,14
|
|
20230627,094300,99334570,6430,6430,6430,6430,156
|
|
20230627,094200,98331490,6430,6430,6430,6430,1000
|
|
20230627,094100,91901490,6420,6420,6420,6420,0
|
|
20230627,094000,91901490,6420,6420,6420,6420,0
|
|
20230627,093900,91901490,6420,6420,6420,6420,162
|
|
20230627,093800,90861450,6430,6430,6430,6430,0
|
|
20230627,093700,90861450,6430,6430,6430,6430,3
|
|
20230627,093600,90842160,6430,6430,6430,6430,0
|
|
20230627,093500,90842160,6430,6410,6430,6410,2834
|
|
20230627,093400,72676200,6410,6410,6410,6410,1037
|
|
20230627,093300,66029030,6430,6410,6430,6410,105
|
|
20230627,093200,65355880,6430,6430,6430,6420,1680
|
|
20230627,093100,54567600,6440,6440,6440,6430,262
|
|
20230627,093000,52881320,6440,6440,6440,6440,2
|
|
20230627,092900,52868440,6440,6440,6440,6440,627
|
|
20230627,092800,48830560,6430,6430,6430,6430,100
|
|
20230627,092700,48187560,6430,6430,6430,6430,200
|
|
20230627,092600,46901560,6430,6430,6430,6430,1311
|
|
20230627,092500,38471830,6420,6420,6420,6420,0
|
|
20230627,092400,38471830,6420,6420,6420,6420,0
|
|
20230627,092300,38471830,6420,6420,6420,6420,277
|
|
20230627,092200,36693490,6420,6420,6420,6420,405
|
|
20230627,092100,34093390,6410,6410,6410,6410,2
|
|
20230627,092000,34080570,6400,6400,6400,6400,0
|
|
20230627,091900,34080570,6400,6400,6400,6400,140
|
|
20230627,091800,33184570,6410,6410,6410,6410,28
|
|
20230627,091700,33005090,6410,6410,6410,6410,0
|
|
20230627,091600,33005090,6410,6430,6430,6410,81
|
|
20230627,091500,32485700,6430,6430,6430,6430,177
|
|
20230627,091400,31347590,6430,6430,6430,6430,0
|
|
20230627,091300,31347590,6430,6430,6430,6430,140
|
|
20230627,091200,30447390,6430,6420,6430,6420,218
|
|
20230627,091100,29047230,6400,6400,6410,6400,521
|
|
20230627,091000,25712630,6410,6410,6420,6410,29
|
|
20230627,090900,25526470,6410,6400,6410,6400,583
|
|
20230627,090800,21794750,6400,6420,6420,6400,1099
|
|
20230627,090700,14761130,6420,6420,6420,6420,0
|
|
20230627,090600,14761130,6420,6420,6420,6420,24
|
|
20230627,090500,14607050,6420,6420,6420,6420,178
|
|
20230627,090400,13464290,6420,6400,6420,6390,711
|
|
20230627,090300,8917640,6400,6430,6440,6400,1021
|
|
20230627,090200,2375710,6430,6430,6430,6430,20
|
|
20230627,090100,2247110,6440,6410,6440,6410,2
|
|
20230627,090000,2234260,6440,6400,6440,6400,349
|