615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191200,1267548900,6250,6250,6250,6250,8860
|
|
20230627,191100,1267548900,6250,6250,6250,6250,0
|
|
20230627,191000,1267548900,6250,6250,6250,6250,0
|
|
20230627,190900,1267548900,6250,6250,6250,6250,0
|
|
20230627,190800,1267548900,6250,6250,6250,6250,0
|
|
20230627,190700,1267548900,6250,6250,6250,6250,0
|
|
20230627,190600,1267548900,6250,6250,6250,6250,0
|
|
20230627,190500,1267548900,6250,6250,6250,6250,0
|
|
20230627,190400,1267548900,6250,6250,6250,6250,0
|
|
20230627,190300,1267548900,6250,6250,6250,6250,0
|
|
20230627,190200,1267548900,6250,6250,6250,6250,0
|
|
20230627,190100,1267548900,6250,6250,6250,6250,0
|
|
20230627,190000,1267548900,6250,6250,6250,6250,0
|
|
20230627,185900,1267548900,6250,6250,6250,6250,0
|
|
20230627,185800,1267548900,6250,6250,6250,6250,0
|
|
20230627,185700,1267548900,6250,6250,6250,6250,0
|
|
20230627,185600,1267548900,6250,6250,6250,6250,0
|
|
20230627,185500,1267548900,6250,6250,6250,6250,0
|
|
20230627,185400,1267548900,6250,6250,6250,6250,0
|
|
20230627,185300,1267548900,6250,6250,6250,6250,0
|
|
20230627,185200,1267548900,6250,6250,6250,6250,0
|
|
20230627,185100,1267548900,6250,6250,6250,6250,0
|
|
20230627,185000,1267548900,6250,6250,6250,6250,0
|
|
20230627,184900,1267548900,6250,6250,6250,6250,0
|
|
20230627,184800,1267548900,6250,6250,6250,6250,0
|
|
20230627,184700,1267548900,6250,6250,6250,6250,0
|
|
20230627,184600,1267548900,6250,6250,6250,6250,0
|
|
20230627,184500,1267548900,6250,6250,6250,6250,0
|
|
20230627,184400,1267548900,6250,6250,6250,6250,0
|
|
20230627,184300,1267548900,6250,6250,6250,6250,0
|
|
20230627,184200,1267548900,6250,6250,6250,6250,8860
|
|
20230627,184100,1267548900,6250,6250,6250,6250,0
|
|
20230627,184000,1267548900,6250,6250,6250,6250,0
|
|
20230627,183900,1267548900,6250,6250,6250,6250,0
|
|
20230627,183800,1267548900,6250,6250,6250,6250,0
|
|
20230627,183700,1267548900,6250,6250,6250,6250,0
|
|
20230627,183600,1267548900,6250,6250,6250,6250,0
|
|
20230627,183500,1267548900,6250,6250,6250,6250,0
|
|
20230627,183400,1267548900,6250,6250,6250,6250,0
|
|
20230627,183300,1267548900,6250,6250,6250,6250,0
|
|
20230627,183200,1267548900,6250,6250,6250,6250,0
|
|
20230627,183100,1267548900,6250,6250,6250,6250,0
|
|
20230627,183000,1267548900,6250,6250,6250,6250,0
|
|
20230627,182900,1267548900,6250,6250,6250,6250,0
|
|
20230627,182800,1267548900,6250,6250,6250,6250,0
|
|
20230627,182700,1267548900,6250,6250,6250,6250,0
|
|
20230627,182600,1267548900,6250,6250,6250,6250,0
|
|
20230627,182500,1267548900,6250,6250,6250,6250,0
|
|
20230627,182400,1267548900,6250,6250,6250,6250,0
|
|
20230627,182300,1267548900,6250,6250,6250,6250,0
|
|
20230627,182200,1267548900,6250,6250,6250,6250,0
|
|
20230627,182100,1267548900,6250,6250,6250,6250,0
|
|
20230627,182000,1267548900,6250,6250,6250,6250,0
|
|
20230627,181900,1267548900,6250,6250,6250,6250,0
|
|
20230627,181800,1267548900,6250,6250,6250,6250,0
|
|
20230627,181700,1267548900,6250,6250,6250,6250,0
|
|
20230627,181600,1267548900,6250,6250,6250,6250,0
|
|
20230627,181500,1267548900,6250,6250,6250,6250,0
|
|
20230627,181400,1267548900,6250,6250,6250,6250,0
|
|
20230627,181300,1267548900,6250,6250,6250,6250,0
|
|
20230627,181200,1267548900,6250,6250,6250,6250,8860
|
|
20230627,181100,1267548900,6250,6250,6250,6250,0
|
|
20230627,181000,1267548900,6250,6250,6250,6250,0
|
|
20230627,180900,1267548900,6250,6250,6250,6250,0
|
|
20230627,180800,1267548900,6250,6250,6250,6250,0
|
|
20230627,180700,1267548900,6250,6250,6250,6250,0
|
|
20230627,180600,1267548900,6250,6250,6250,6250,0
|
|
20230627,180500,1267548900,6250,6250,6250,6250,0
|
|
20230627,180400,1267548900,6250,6250,6250,6250,0
|
|
20230627,180300,1267548900,6250,6250,6250,6250,0
|
|
20230627,180200,1267548900,6250,6250,6250,6250,0
|
|
20230627,180100,1267548900,6250,6250,6250,6250,0
|
|
20230627,180000,1267548900,6250,6250,6250,6250,0
|
|
20230627,175900,1267548900,6250,6250,6250,6250,0
|
|
20230627,175800,1267548900,6250,6250,6250,6250,0
|
|
20230627,175700,1267548900,6250,6250,6250,6250,0
|
|
20230627,175600,1267548900,6250,6250,6250,6250,0
|
|
20230627,175500,1267548900,6250,6250,6250,6250,0
|
|
20230627,175400,1267548900,6250,6250,6250,6250,0
|
|
20230627,175300,1267548900,6250,6250,6250,6250,0
|
|
20230627,175200,1267548900,6250,6250,6250,6250,0
|
|
20230627,175100,1267548900,6250,6250,6250,6250,0
|
|
20230627,175000,1267548900,6250,6250,6250,6250,0
|
|
20230627,174900,1267548900,6250,6250,6250,6250,0
|
|
20230627,174800,1267548900,6250,6250,6250,6250,0
|
|
20230627,174700,1267548900,6250,6250,6250,6250,0
|
|
20230627,174600,1267548900,6250,6250,6250,6250,0
|
|
20230627,174500,1267548900,6250,6250,6250,6250,0
|
|
20230627,174400,1267548900,6250,6250,6250,6250,0
|
|
20230627,174300,1267548900,6250,6250,6250,6250,0
|
|
20230627,174200,1267548900,6250,6250,6250,6250,8860
|
|
20230627,174100,1267548900,6250,6250,6250,6250,0
|
|
20230627,174000,1267548900,6250,6250,6250,6250,0
|
|
20230627,173900,1267548900,6250,6250,6250,6250,0
|
|
20230627,173800,1267548900,6250,6250,6250,6250,0
|
|
20230627,173700,1267548900,6250,6250,6250,6250,0
|
|
20230627,173600,1267548900,6250,6250,6250,6250,0
|
|
20230627,173500,1267548900,6250,6250,6250,6250,0
|
|
20230627,173400,1267548900,6250,6250,6250,6250,0
|
|
20230627,173300,1267548900,6250,6250,6250,6250,0
|
|
20230627,173200,1267548900,6250,6250,6250,6250,0
|
|
20230627,173100,1267548900,6250,6250,6250,6250,0
|
|
20230627,173000,1267548900,6250,6250,6250,6250,0
|
|
20230627,172900,1267548900,6250,6250,6250,6250,0
|
|
20230627,172800,1267548900,6250,6250,6250,6250,0
|
|
20230627,172700,1267548900,6250,6250,6250,6250,0
|
|
20230627,172600,1267548900,6250,6250,6250,6250,0
|
|
20230627,172500,1267548900,6250,6250,6250,6250,0
|
|
20230627,172400,1267548900,6250,6250,6250,6250,0
|
|
20230627,172300,1267548900,6250,6250,6250,6250,0
|
|
20230627,172200,1267548900,6250,6250,6250,6250,0
|
|
20230627,172100,1267548900,6250,6250,6250,6250,0
|
|
20230627,172000,1267548900,6250,6250,6250,6250,0
|
|
20230627,171900,1267548900,6250,6250,6250,6250,0
|
|
20230627,171800,1267548900,6250,6250,6250,6250,0
|
|
20230627,171700,1267548900,6250,6250,6250,6250,0
|
|
20230627,171600,1267548900,6250,6250,6250,6250,0
|
|
20230627,171500,1267548900,6250,6250,6250,6250,0
|
|
20230627,171400,1267548900,6250,6250,6250,6250,0
|
|
20230627,171300,1267548900,6250,6250,6250,6250,0
|
|
20230627,171200,1267548900,6250,6250,6250,6250,8860
|
|
20230627,171100,1267548900,6250,6250,6250,6250,0
|
|
20230627,171000,1267548900,6250,6250,6250,6250,0
|
|
20230627,170900,1267548900,6250,6250,6250,6250,0
|
|
20230627,170800,1267548900,6250,6250,6250,6250,0
|
|
20230627,170700,1267548900,6250,6250,6250,6250,0
|
|
20230627,170600,1267548900,6250,6250,6250,6250,0
|
|
20230627,170500,1267548900,6250,6250,6250,6250,0
|
|
20230627,170400,1267548900,6250,6250,6250,6250,0
|
|
20230627,170300,1267548900,6250,6250,6250,6250,0
|
|
20230627,170200,1267548900,6250,6250,6250,6250,0
|
|
20230627,170100,1267548900,6250,6250,6250,6250,0
|
|
20230627,170000,1267548900,6250,6250,6250,6250,0
|
|
20230627,165900,1267548900,6250,6250,6250,6250,0
|
|
20230627,165800,1267548900,6250,6250,6250,6250,0
|
|
20230627,165700,1267548900,6250,6250,6250,6250,0
|
|
20230627,165600,1267548900,6250,6250,6250,6250,0
|
|
20230627,165500,1267548900,6250,6250,6250,6250,0
|
|
20230627,165400,1267548900,6250,6250,6250,6250,0
|
|
20230627,165300,1267548900,6250,6250,6250,6250,0
|
|
20230627,165200,1267548900,6250,6250,6250,6250,0
|
|
20230627,165100,1267548900,6250,6250,6250,6250,0
|
|
20230627,165000,1267548900,6250,6250,6250,6250,0
|
|
20230627,164900,1267548900,6250,6250,6250,6250,0
|
|
20230627,164800,1267548900,6250,6250,6250,6250,0
|
|
20230627,164700,1267548900,6250,6250,6250,6250,0
|
|
20230627,164600,1267548900,6250,6250,6250,6250,0
|
|
20230627,164500,1267548900,6250,6250,6250,6250,0
|
|
20230627,164400,1267548900,6250,6250,6250,6250,0
|
|
20230627,164300,1267548900,6250,6250,6250,6250,0
|
|
20230627,164200,1267548900,6250,6250,6250,6250,8860
|
|
20230627,164100,1267548900,6250,6250,6250,6250,0
|
|
20230627,164000,1267548900,6250,6250,6250,6250,0
|
|
20230627,163900,1267548900,6250,6250,6250,6250,0
|
|
20230627,163800,1267548900,6250,6250,6250,6250,0
|
|
20230627,163700,1267548900,6250,6250,6250,6250,0
|
|
20230627,163600,1267548900,6250,6250,6250,6250,0
|
|
20230627,163500,1267548900,6250,6250,6250,6250,0
|
|
20230627,163400,1267548900,6250,6250,6250,6250,0
|
|
20230627,163300,1267548900,6250,6250,6250,6250,0
|
|
20230627,163200,1267548900,6250,6250,6250,6250,0
|
|
20230627,163100,1267548900,6250,6250,6250,6250,0
|
|
20230627,163000,1267548900,6250,6250,6250,6250,0
|
|
20230627,162900,1267548900,6250,6250,6250,6250,0
|
|
20230627,162800,1267548900,6250,6250,6250,6250,0
|
|
20230627,162700,1267548900,6250,6250,6250,6250,0
|
|
20230627,162600,1267548900,6250,6250,6250,6250,0
|
|
20230627,162500,1267548900,6250,6250,6250,6250,0
|
|
20230627,162400,1267548900,6250,6250,6250,6250,0
|
|
20230627,162300,1267548900,6250,6250,6250,6250,0
|
|
20230627,162200,1267548900,6250,6250,6250,6250,0
|
|
20230627,162100,1267548900,6250,6250,6250,6250,0
|
|
20230627,162000,1267548900,6250,6250,6250,6250,0
|
|
20230627,161900,1267548900,6250,6250,6250,6250,0
|
|
20230627,161800,1267548900,6250,6250,6250,6250,0
|
|
20230627,161700,1267548900,6250,6250,6250,6250,0
|
|
20230627,161600,1267548900,6250,6250,6250,6250,0
|
|
20230627,161500,1267548900,6250,6250,6250,6250,0
|
|
20230627,161400,1267548900,6250,6250,6250,6250,0
|
|
20230627,161300,1267548900,6250,6250,6250,6250,0
|
|
20230627,161200,1267548900,6250,6250,6250,6250,8860
|
|
20230627,161100,1267548900,6250,6250,6250,6250,0
|
|
20230627,161000,1267548900,6250,6250,6250,6250,0
|
|
20230627,160900,1267548900,6250,6250,6250,6250,0
|
|
20230627,160800,1267548900,6250,6250,6250,6250,0
|
|
20230627,160700,1267548900,6250,6250,6250,6250,0
|
|
20230627,160600,1267548900,6250,6250,6250,6250,0
|
|
20230627,160500,1267548900,6250,6250,6250,6250,0
|
|
20230627,160400,1267548900,6250,6250,6250,6250,0
|
|
20230627,160300,1267548900,6250,6250,6250,6250,0
|
|
20230627,160200,1267548900,6250,6250,6250,6250,0
|
|
20230627,160100,1267548900,6250,6250,6250,6250,0
|
|
20230627,160000,1267548900,6250,6250,6250,6250,0
|
|
20230627,155900,1267548900,6250,6250,6250,6250,0
|
|
20230627,155800,1267548900,6250,6250,6250,6250,0
|
|
20230627,155700,1267548900,6250,6250,6250,6250,0
|
|
20230627,155600,1267548900,6250,6250,6250,6250,0
|
|
20230627,155500,1267548900,6250,6250,6250,6250,0
|
|
20230627,155400,1267548900,6250,6250,6250,6250,0
|
|
20230627,155300,1267548900,6250,6250,6250,6250,0
|
|
20230627,155200,1267548900,6250,6250,6250,6250,0
|
|
20230627,155100,1267548900,6250,6250,6250,6250,0
|
|
20230627,155000,1267548900,6250,6250,6250,6250,0
|
|
20230627,154900,1267548900,6250,6250,6250,6250,0
|
|
20230627,154800,1267548900,6250,6250,6250,6250,0
|
|
20230627,154700,1267548900,6250,6250,6250,6250,0
|
|
20230627,154600,1267548900,6250,6250,6250,6250,0
|
|
20230627,154500,1267548900,6250,6250,6250,6250,0
|
|
20230627,154400,1267548900,6250,6250,6250,6250,0
|
|
20230627,154300,1267548900,6250,6250,6250,6250,0
|
|
20230627,154200,1267548900,6250,6250,6250,6250,8860
|
|
20230627,154100,1267548900,6250,6250,6250,6250,0
|
|
20230627,154000,1267548900,6250,6250,6250,6250,0
|
|
20230627,153900,1267548900,6250,6250,6250,6250,0
|
|
20230627,153800,1267548900,6250,6250,6250,6250,0
|
|
20230627,153700,1267548900,6250,6250,6250,6250,0
|
|
20230627,153600,1267548900,6250,6250,6250,6250,0
|
|
20230627,153500,1267548900,6250,6250,6250,6250,0
|
|
20230627,153400,1267548900,6250,6250,6250,6250,0
|
|
20230627,153300,1267548900,6250,6250,6250,6250,0
|
|
20230627,153200,1267548900,6250,6250,6250,6250,0
|
|
20230627,153100,1267548900,6250,6250,6250,6250,0
|
|
20230627,153000,1267548900,6250,6250,6250,6250,8860
|
|
20230627,152900,1212173900,6290,6290,6290,6290,0
|
|
20230627,152800,1212173900,6290,6290,6290,6290,0
|
|
20230627,152700,1212173900,6290,6290,6290,6290,0
|
|
20230627,152600,1212173900,6290,6290,6290,6290,0
|
|
20230627,152500,1212173900,6290,6290,6290,6290,0
|
|
20230627,152400,1212173900,6290,6290,6290,6290,0
|
|
20230627,152300,1212173900,6290,6290,6290,6290,0
|
|
20230627,152200,1212173900,6290,6290,6290,6290,0
|
|
20230627,152100,1212173900,6290,6290,6290,6290,0
|
|
20230627,152000,1212173900,6290,6290,6290,6290,0
|
|
20230627,151900,1212173900,6290,6250,6290,6230,2540
|
|
20230627,151800,1196222910,6250,6250,6250,6220,352
|
|
20230627,151700,1194025800,6220,6260,6260,6220,20
|
|
20230627,151600,1193900800,6260,6260,6260,6260,20
|
|
20230627,151500,1193775600,6260,6250,6260,6200,7536
|
|
20230627,151400,1146885480,6260,6250,6260,6250,20
|
|
20230627,151300,1146760380,6260,6260,6260,6260,0
|
|
20230627,151200,1146760380,6260,6260,6260,6260,218
|
|
20230627,151100,1145395700,6260,6260,6260,6260,300
|
|
20230627,151000,1143517700,6260,6260,6260,6260,30
|
|
20230627,150900,1143329900,6260,6260,6260,6260,0
|
|
20230627,150800,1143329900,6260,6260,6260,6260,350
|
|
20230627,150700,1141138900,6260,6270,6270,6260,820
|
|
20230627,150600,1136000600,6270,6270,6270,6270,513
|
|
20230627,150500,1132784090,6270,6270,6270,6270,808
|
|
20230627,150400,1127717930,6260,6260,6260,6260,168
|
|
20230627,150300,1126666250,6260,6260,6260,6260,15
|
|
20230627,150200,1126572350,6270,6260,6270,6260,219
|
|
20230627,150100,1125199260,6260,6260,6260,6250,19
|
|
20230627,150000,1125080460,6250,6250,6250,6250,286
|
|
20230627,145900,1123292960,6250,6250,6250,6250,700
|
|
20230627,145800,1118917960,6260,6250,6260,6250,1349
|
|
20230627,145700,1110476710,6260,6260,6260,6250,137
|
|
20230627,145600,1109619630,6260,6240,6260,6240,409
|
|
20230627,145500,1107059870,6260,6260,6260,6260,22
|
|
20230627,145400,1106922150,6260,6240,6260,6240,101
|
|
20230627,145300,1106291890,6240,6240,6240,6240,295
|
|
20230627,145200,1104451090,6260,6260,6260,6260,5
|
|
20230627,145100,1104419790,6240,6260,6260,6240,3203
|
|
20230627,145000,1084397260,6260,6260,6260,6260,136
|
|
20230627,144900,1083545900,6260,6260,6260,6260,0
|
|
20230627,144800,1083545900,6260,6260,6260,6260,69
|
|
20230627,144700,1083113960,6260,6260,6260,6260,331
|
|
20230627,144600,1081041900,6250,6250,6250,6250,196
|
|
20230627,144500,1079816900,6240,6250,6250,6240,124
|
|
20230627,144400,1079042100,6250,6250,6250,6250,2
|
|
20230627,144300,1079029600,6250,6260,6260,6250,1045
|
|
20230627,144200,1072498250,6250,6250,6250,6250,1
|
|
20230627,144100,1072492000,6250,6250,6250,6250,400
|
|
20230627,144000,1069992000,6250,6250,6250,6250,0
|
|
20230627,143900,1069992000,6250,6250,6250,6250,0
|
|
20230627,143800,1069992000,6250,6250,6250,6250,351
|
|
20230627,143700,1067798250,6250,6280,6280,6250,7
|
|
20230627,143600,1067754470,6250,6250,6250,6250,103
|
|
20230627,143500,1067110720,6250,6260,6260,6250,51
|
|
20230627,143400,1066791810,6280,6280,6280,6280,0
|
|
20230627,143300,1066791810,6280,6280,6280,6280,10
|
|
20230627,143200,1066729010,6250,6250,6250,6250,181
|
|
20230627,143100,1065597760,6290,6280,6290,6280,50
|
|
20230627,143000,1065283410,6290,6290,6290,6290,0
|
|
20230627,142900,1065283410,6290,6290,6290,6290,0
|
|
20230627,142800,1065283410,6290,6290,6290,6290,0
|
|
20230627,142700,1065283410,6290,6290,6290,6290,0
|
|
20230627,142600,1065283410,6290,6270,6290,6250,2071
|
|
20230627,142500,1052322920,6310,6290,6310,6290,2000
|
|
20230627,142400,1039719640,6290,6290,6290,6290,0
|
|
20230627,142300,1039719640,6290,6290,6290,6290,1
|
|
20230627,142200,1039713350,6280,6280,6280,6280,1378
|
|
20230627,142100,1031059510,6290,6300,6300,6280,2562
|
|
20230627,142000,1014931710,6280,6280,6280,6280,2553
|
|
20230627,141900,998898870,6290,6290,6290,6290,125
|
|
20230627,141800,998112620,6280,6300,6300,6280,344
|
|
20230627,141700,995948140,6300,6300,6300,6300,3543
|
|
20230627,141600,973627240,6310,6310,6310,6310,208
|
|
20230627,141500,972314760,6300,6260,6300,6260,4991
|
|
20230627,141400,940905030,6270,6280,6280,6270,340
|
|
20230627,141300,938769850,6270,6270,6270,6270,206
|
|
20230627,141200,937478230,6270,6270,6270,6270,0
|
|
20230627,141100,937478230,6270,6270,6270,6270,0
|
|
20230627,141000,937478230,6270,6270,6270,6270,0
|
|
20230627,140900,937478230,6270,6270,6270,6270,460
|
|
20230627,140800,934594030,6270,6270,6270,6270,10
|
|
20230627,140700,934531330,6270,6270,6270,6270,0
|
|
20230627,140600,934531330,6270,6270,6270,6270,0
|
|
20230627,140500,934531330,6270,6270,6270,6270,100
|
|
20230627,140400,933904330,6260,6260,6260,6260,0
|
|
20230627,140300,933904330,6260,6260,6260,6260,200
|
|
20230627,140200,932652330,6280,6280,6280,6280,0
|
|
20230627,140100,932652330,6280,6260,6280,6260,113
|
|
20230627,140000,931944690,6260,6260,6260,6260,0
|
|
20230627,135900,931944690,6260,6260,6260,6260,0
|
|
20230627,135800,931944690,6260,6260,6260,6260,0
|
|
20230627,135700,931944690,6260,6260,6260,6260,0
|
|
20230627,135600,931944690,6260,6260,6260,6250,926
|
|
20230627,135500,926148930,6250,6260,6260,6250,301
|
|
20230627,135400,924267670,6250,6250,6250,6250,0
|
|
20230627,135300,924267670,6250,6250,6250,6250,350
|
|
20230627,135200,922080170,6260,6260,6260,6260,191
|
|
20230627,135100,920884510,6260,6260,6260,6260,13
|
|
20230627,135000,920803130,6260,6260,6260,6260,20
|
|
20230627,134900,920677930,6260,6260,6260,6260,171
|
|
20230627,134800,919607470,6270,6270,6270,6270,0
|
|
20230627,134700,919607470,6270,6270,6270,6270,501
|
|
20230627,134600,916466200,6250,6250,6250,6250,0
|
|
20230627,134500,916466200,6250,6250,6250,6250,100
|
|
20230627,134400,915841200,6250,6250,6250,6250,0
|
|
20230627,134300,915841200,6250,6250,6250,6250,0
|
|
20230627,134200,915841200,6250,6250,6250,6250,11
|
|
20230627,134100,915772450,6250,6250,6250,6250,289
|
|
20230627,134000,913966200,6250,6250,6250,6250,146
|
|
20230627,133900,913053700,6250,6270,6270,6250,451
|
|
20230627,133800,910231950,6270,6270,6270,6270,152
|
|
20230627,133700,909278910,6270,6270,6270,6270,68
|
|
20230627,133600,908852550,6260,6260,6270,6260,2037
|
|
20230627,133500,896088120,6250,6240,6250,6240,342
|
|
20230627,133400,893953150,6240,6250,6250,6240,70
|
|
20230627,133300,893515850,6240,6240,6240,6240,93
|
|
20230627,133200,892935530,6240,6230,6250,6230,36
|
|
20230627,133100,892710980,6230,6230,6230,6230,0
|
|
20230627,133000,892710980,6230,6230,6230,6230,0
|
|
20230627,132900,892710980,6230,6240,6240,6230,949
|
|
20230627,132800,886796270,6250,6250,6250,6250,301
|
|
20230627,132700,884915020,6260,6250,6260,6250,435
|
|
20230627,132600,882196260,6260,6250,6260,6250,399
|
|
20230627,132500,879699920,6250,6240,6250,6240,73
|
|
20230627,132400,879244190,6240,6230,6250,6230,939
|
|
20230627,132300,873386200,6230,6230,6230,6230,21
|
|
20230627,132200,873255370,6230,6220,6230,6220,997
|
|
20230627,132100,867050560,6230,6240,6240,6220,155
|
|
20230627,132000,866085300,6230,6230,6230,6230,0
|
|
20230627,131900,866085300,6230,6260,6260,6230,953
|
|
20230627,131800,860147080,6260,6230,6260,6230,2085
|
|
20230627,131700,847114920,6230,6220,6230,6210,270
|
|
20230627,131600,845433180,6230,6220,6230,6220,812
|
|
20230627,131500,840382510,6210,6210,6210,6210,70
|
|
20230627,131400,839947810,6210,6190,6210,6190,1468
|
|
20230627,131300,830835530,6200,6200,6200,6200,30
|
|
20230627,131200,830649530,6200,6180,6200,6180,4
|
|
20230627,131100,830624750,6210,6210,6210,6210,0
|
|
20230627,131000,830624750,6210,6210,6210,6210,2
|
|
20230627,130900,830612330,6210,6170,6210,6170,153
|
|
20230627,130800,829666560,6170,6170,6170,6170,631
|
|
20230627,130700,825773290,6170,6170,6170,6170,55
|
|
20230627,130600,825433940,6170,6170,6170,6170,0
|
|
20230627,130500,825433940,6170,6170,6170,6170,34
|
|
20230627,130400,825224160,6170,6180,6180,6170,1362
|
|
20230627,130300,816820260,6180,6170,6180,6170,107
|
|
20230627,130200,816160000,6170,6170,6170,6170,894
|
|
20230627,130100,810644020,6170,6170,6170,6170,8
|
|
20230627,130000,810594660,6200,6200,6200,6200,21
|
|
20230627,125900,810464460,6170,6170,6170,6170,8
|
|
20230627,125800,810415100,6170,6170,6170,6170,0
|
|
20230627,125700,810415100,6170,6170,6170,6170,1483
|
|
20230627,125600,801264990,6170,6170,6170,6170,1
|
|
20230627,125500,801258820,6160,6160,6160,6160,0
|
|
20230627,125400,801258820,6160,6160,6160,6160,153
|
|
20230627,125300,800316340,6210,6200,6210,6160,4861
|
|
20230627,125200,770360220,6210,6200,6210,6200,136
|
|
20230627,125100,769516920,6200,6160,6200,6160,40
|
|
20230627,125000,769269440,6160,6160,6160,6160,0
|
|
20230627,124900,769269440,6160,6190,6190,6160,466
|
|
20230627,124800,766387500,6190,6200,6200,6170,378
|
|
20230627,124700,764053660,6200,6200,6200,6200,12
|
|
20230627,124600,763979260,6200,6200,6200,6200,936
|
|
20230627,124500,758176060,6200,6200,6200,6170,362
|
|
20230627,124400,755940660,6170,6180,6200,6170,67
|
|
20230627,124300,755526110,6130,6160,6160,6130,4627
|
|
20230627,124200,727095200,6160,6190,6190,6160,1807
|
|
20230627,124100,715947590,6200,6200,6200,6200,33
|
|
20230627,124000,715742990,6180,6180,6180,6180,0
|
|
20230627,123900,715742990,6180,6180,6180,6180,0
|
|
20230627,123800,715742990,6180,6190,6190,6180,10
|
|
20230627,123700,715681180,6180,6190,6190,6180,1144
|
|
20230627,123600,708611040,6180,6180,6180,6180,450
|
|
20230627,123500,705830040,6180,6200,6200,6180,150
|
|
20230627,123400,704902320,6190,6200,6200,6180,3249
|
|
20230627,123300,684801720,6200,6210,6210,6200,3821
|
|
20230627,123200,661111320,6210,6210,6210,6210,143
|
|
20230627,123100,660223290,6210,6210,6210,6200,308
|
|
20230627,123000,658311070,6210,6210,6210,6210,125
|
|
20230627,122900,657534820,6210,6200,6210,6200,684
|
|
20230627,122800,653290980,6200,6210,6210,6200,1457
|
|
20230627,122700,644244560,6210,6230,6230,6210,1002
|
|
20230627,122600,638019910,6240,6240,6240,6240,8
|
|
20230627,122500,637969990,6250,6240,6250,6240,54
|
|
20230627,122400,637632930,6240,6240,6240,6240,0
|
|
20230627,122300,637632930,6240,6240,6240,6240,0
|
|
20230627,122200,637632930,6240,6240,6240,6240,74
|
|
20230627,122100,637171170,6240,6240,6240,6240,0
|
|
20230627,122000,637171170,6240,6240,6240,6240,0
|
|
20230627,121900,637171170,6240,6240,6240,6240,0
|
|
20230627,121800,637171170,6240,6240,6240,6240,0
|
|
20230627,121700,637171170,6240,6240,6240,6240,10
|
|
20230627,121600,637108770,6230,6230,6230,6230,0
|
|
20230627,121500,637108770,6230,6230,6230,6230,0
|
|
20230627,121400,637108770,6230,6230,6230,6230,98
|
|
20230627,121300,636498230,6260,6260,6260,6260,2
|
|
20230627,121200,636485710,6260,6260,6260,6260,0
|
|
20230627,121100,636485710,6260,6260,6260,6260,0
|
|
20230627,121000,636485710,6260,6260,6260,6260,0
|
|
20230627,120900,636485710,6260,6220,6260,6220,108
|
|
20230627,120800,635812590,6260,6260,6260,6260,0
|
|
20230627,120700,635812590,6260,6260,6260,6260,0
|
|
20230627,120600,635812590,6260,6260,6260,6260,0
|
|
20230627,120500,635812590,6260,6260,6260,6260,0
|
|
20230627,120400,635812590,6260,6260,6260,6260,2
|
|
20230627,120300,635800070,6260,6260,6260,6260,0
|
|
20230627,120200,635800070,6260,6220,6260,6220,67
|
|
20230627,120100,635383290,6260,6260,6260,6260,31
|
|
20230627,120000,635189230,6220,6260,6260,6220,251
|
|
20230627,115900,633627970,6260,6260,6260,6260,0
|
|
20230627,115800,633627970,6260,6260,6260,6260,0
|
|
20230627,115700,633627970,6260,6250,6260,6250,100
|
|
20230627,115600,633002740,6210,6210,6210,6210,0
|
|
20230627,115500,633002740,6210,6210,6210,6210,1
|
|
20230627,115400,632996530,6200,6200,6200,6200,0
|
|
20230627,115300,632996530,6200,6200,6200,6200,0
|
|
20230627,115200,632996530,6200,6220,6220,6200,4000
|
|
20230627,115100,608159410,6270,6270,6270,6270,0
|
|
20230627,115000,608159410,6270,6260,6270,6260,76
|
|
20230627,114900,607682920,6210,6210,6210,6210,0
|
|
20230627,114800,607682920,6210,6210,6210,6210,0
|
|
20230627,114700,607682920,6210,6210,6210,6210,25
|
|
20230627,114600,607527670,6210,6230,6230,6210,3150
|
|
20230627,114500,587942300,6230,6230,6230,6230,40
|
|
20230627,114400,587693100,6230,6230,6230,6230,379
|
|
20230627,114300,585331930,6260,6260,6260,6260,200
|
|
20230627,114200,584079930,6260,6260,6260,6260,11
|
|
20230627,114100,584011070,6220,6230,6230,6220,1830
|
|
20230627,114000,572619820,6230,6230,6230,6230,20
|
|
20230627,113900,572495220,6230,6240,6240,6230,630
|
|
20230627,113800,568567440,6260,6260,6260,6260,34
|
|
20230627,113700,568354600,6240,6240,6240,6240,140
|
|
20230627,113600,567481000,6240,6240,6240,6240,0
|
|
20230627,113500,567481000,6240,6240,6240,6240,0
|
|
20230627,113400,567481000,6240,6240,6240,6240,724
|
|
20230627,113300,562963240,6240,6240,6240,6240,110
|
|
20230627,113200,562276840,6240,6250,6250,6240,936
|
|
20230627,113100,556430400,6260,6260,6260,6260,30
|
|
20230627,113000,556242600,6260,6260,6260,6260,2
|
|
20230627,112900,556230080,6260,6260,6260,6260,0
|
|
20230627,112800,556230080,6260,6260,6280,6260,513
|
|
20230627,112700,553018080,6280,6280,6280,6280,0
|
|
20230627,112600,553018080,6280,6280,6280,6280,37
|
|
20230627,112500,552785720,6280,6280,6280,6280,0
|
|
20230627,112400,552785720,6280,6280,6280,6280,0
|
|
20230627,112300,552785720,6280,6280,6280,6280,51
|
|
20230627,112200,552465440,6260,6260,6260,6260,28
|
|
20230627,112100,552290160,6260,6260,6260,6260,795
|
|
20230627,112000,547313460,6270,6270,6270,6270,160
|
|
20230627,111900,546310260,6280,6280,6280,6260,674
|
|
20230627,111800,542089880,6270,6270,6270,6270,0
|
|
20230627,111700,542089880,6270,6260,6270,6260,237
|
|
20230627,111600,540603950,6260,6260,6260,6260,8
|
|
20230627,111500,540553870,6260,6260,6260,6260,0
|
|
20230627,111400,540553870,6260,6260,6260,6260,300
|
|
20230627,111300,538675870,6260,6260,6260,6260,680
|
|
20230627,111200,534419070,6270,6260,6270,6260,72
|
|
20230627,111100,533968340,6270,6270,6270,6270,0
|
|
20230627,111000,533968340,6270,6270,6270,6270,0
|
|
20230627,110900,533968340,6270,6270,6270,6270,295
|
|
20230627,110800,532118690,6300,6300,6300,6300,15
|
|
20230627,110700,532024190,6270,6270,6270,6270,120
|
|
20230627,110600,531271790,6270,6270,6270,6270,197
|
|
20230627,110500,530036600,6280,6280,6280,6280,243
|
|
20230627,110400,528510560,6300,6300,6300,6300,1
|
|
20230627,110300,528504260,6300,6300,6300,6300,0
|
|
20230627,110200,528504260,6300,6300,6300,6300,14
|
|
20230627,110100,528416060,6280,6280,6280,6280,656
|
|
20230627,110000,524296380,6300,6290,6300,6280,382
|
|
20230627,105900,521891150,6290,6290,6290,6290,360
|
|
20230627,105800,519626750,6290,6290,6290,6290,5
|
|
20230627,105700,519595300,6290,6300,6300,6290,308
|
|
20230627,105600,517655160,6300,6280,6300,6280,346
|
|
20230627,105500,515478360,6280,6270,6280,6270,86
|
|
20230627,105400,514938920,6280,6280,6280,6280,0
|
|
20230627,105300,514938920,6280,6270,6280,6270,190
|
|
20230627,105200,513745760,6250,6250,6250,6250,0
|
|
20230627,105100,513745760,6250,6250,6250,6250,1000
|
|
20230627,105000,507495760,6270,6230,6270,6230,240
|
|
20230627,104900,506000520,6230,6250,6250,6230,101
|
|
20230627,104800,505369290,6230,6230,6240,6230,790
|
|
20230627,104700,500445850,6240,6230,6240,6230,334
|
|
20230627,104600,498365010,6230,6240,6240,6230,355
|
|
20230627,104500,496152990,6230,6230,6230,6230,0
|
|
20230627,104400,496152990,6230,6230,6230,6230,0
|
|
20230627,104300,496152990,6230,6230,6230,6230,473
|
|
20230627,104200,493206200,6230,6250,6250,6230,370
|
|
20230627,104100,490900100,6250,6250,6250,6250,1
|
|
20230627,104000,490893850,6230,6240,6240,6230,676
|
|
20230627,103900,486682240,6250,6230,6250,6230,503
|
|
20230627,103800,483547350,6230,6240,6240,6230,99
|
|
20230627,103700,482930540,6220,6220,6220,6220,0
|
|
20230627,103600,482930540,6220,6220,6220,6220,375
|
|
20230627,103500,480598040,6220,6220,6220,6220,80
|
|
20230627,103400,480100440,6220,6230,6230,6220,1685
|
|
20230627,103300,469614510,6230,6240,6240,6230,610
|
|
20230627,103200,465810210,6240,6240,6240,6240,0
|
|
20230627,103100,465810210,6240,6250,6250,6240,325
|
|
20230627,103000,463781250,6250,6260,6260,6250,1000
|
|
20230627,102900,457531220,6260,6260,6260,6260,60
|
|
20230627,102800,457155620,6290,6260,6290,6260,53
|
|
20230627,102700,456823750,6260,6260,6260,6260,571
|
|
20230627,102600,453249290,6260,6260,6260,6260,898
|
|
20230627,102500,447627810,6250,6250,6260,6250,212
|
|
20230627,102400,446300810,6250,6250,6250,6250,700
|
|
20230627,102300,441925810,6250,6250,6250,6250,114
|
|
20230627,102200,441213310,6250,6250,6250,6250,50
|
|
20230627,102100,440900810,6270,6270,6270,6250,1762
|
|
20230627,102000,429870570,6270,6280,6280,6270,1551
|
|
20230627,101900,420136960,6300,6300,6300,6300,0
|
|
20230627,101800,420136960,6300,6280,6300,6270,322
|
|
20230627,101700,418117760,6280,6300,6300,6280,2093
|
|
20230627,101600,404971170,6310,6310,6310,6310,0
|
|
20230627,101500,404971170,6310,6310,6310,6310,11
|
|
20230627,101400,404901760,6320,6320,6320,6320,0
|
|
20230627,101300,404901760,6320,6320,6320,6320,0
|
|
20230627,101200,404901760,6320,6320,6320,6320,195
|
|
20230627,101100,403669360,6320,6320,6320,6320,0
|
|
20230627,101000,403669360,6320,6290,6320,6290,320
|
|
20230627,100900,401656420,6320,6290,6320,6280,880
|
|
20230627,100800,396113080,6290,6290,6290,6290,165
|
|
20230627,100700,395075230,6280,6280,6280,6280,67
|
|
20230627,100600,394654470,6280,6280,6280,6280,2
|
|
20230627,100500,394641910,6280,6280,6280,6280,20
|
|
20230627,100400,394516310,6280,6280,6280,6280,24
|
|
20230627,100300,394365590,6320,6320,6320,6320,1
|
|
20230627,100200,394359270,6330,6280,6330,6280,502
|
|
20230627,100100,391192260,6280,6280,6280,6280,294
|
|
20230627,100000,389345940,6280,6290,6290,6280,1068
|
|
20230627,095900,382638830,6280,6280,6300,6280,990
|
|
20230627,095800,376418330,6280,6280,6280,6280,324
|
|
20230627,095700,374383610,6250,6260,6260,6250,473
|
|
20230627,095600,371423380,6270,6290,6290,6270,2586
|
|
20230627,095500,355202560,6290,6290,6290,6290,236
|
|
20230627,095400,353718120,6300,6290,6300,6290,137
|
|
20230627,095300,352856020,6300,6310,6310,6300,3567
|
|
20230627,095200,330363710,6340,6320,6340,6310,584
|
|
20230627,095100,326677760,6320,6310,6320,6310,128
|
|
20230627,095000,325869970,6310,6300,6310,6300,76
|
|
20230627,094900,325390440,6300,6310,6310,6300,345
|
|
20230627,094800,323215340,6320,6320,6320,6320,89
|
|
20230627,094700,322652860,6320,6320,6320,6320,225
|
|
20230627,094600,321230860,6320,6320,6320,6320,1
|
|
20230627,094500,321224540,6320,6330,6330,6320,426
|
|
20230627,094400,318530710,6340,6340,6340,6340,0
|
|
20230627,094300,318530710,6340,6340,6340,6340,5
|
|
20230627,094200,318499010,6340,6370,6370,6340,79
|
|
20230627,094100,317998120,6370,6360,6370,6350,339
|
|
20230627,094000,315844600,6360,6360,6360,6360,195
|
|
20230627,093900,314604400,6360,6360,6360,6360,100
|
|
20230627,093800,313968400,6350,6380,6380,6350,53
|
|
20230627,093700,313630860,6380,6340,6380,6340,1186
|
|
20230627,093600,306070790,6340,6340,6340,6340,0
|
|
20230627,093500,306070790,6340,6360,6360,6340,675
|
|
20230627,093400,301783390,6360,6360,6360,6360,10
|
|
20230627,093300,301719790,6360,6360,6360,6360,4
|
|
20230627,093200,301694350,6360,6340,6360,6340,154
|
|
20230627,093100,300717910,6340,6340,6360,6340,1839
|
|
20230627,093000,289042470,6340,6290,6340,6290,2604
|
|
20230627,092900,272623340,6300,6330,6340,6300,823
|
|
20230627,092800,267433350,6330,6330,6330,6330,30
|
|
20230627,092700,267243450,6320,6330,6330,6320,1353
|
|
20230627,092600,258683590,6340,6340,6340,6340,168
|
|
20230627,092500,257618470,6350,6350,6350,6350,378
|
|
20230627,092400,255218170,6340,6340,6340,6340,671
|
|
20230627,092300,250964030,6330,6330,6330,6330,0
|
|
20230627,092200,250964030,6330,6380,6380,6330,1034
|
|
20230627,092100,244399990,6390,6350,6390,6350,702
|
|
20230627,092000,239935060,6340,6360,6360,6340,509
|
|
20230627,091900,236705890,6360,6380,6390,6360,536
|
|
20230627,091800,233291230,6380,6360,6380,6360,1099
|
|
20230627,091700,226287540,6350,6350,6350,6350,477
|
|
20230627,091600,223258590,6350,6380,6380,6350,1677
|
|
20230627,091500,212593500,6380,6380,6400,6380,1255
|
|
20230627,091400,204568590,6400,6380,6420,6370,5041
|
|
20230627,091300,172363910,6380,6360,6390,6360,3478
|
|
20230627,091200,150168030,6350,6310,6360,6310,3763
|
|
20230627,091100,126336930,6310,6270,6310,6270,1034
|
|
20230627,091000,119823620,6260,6270,6270,6260,275
|
|
20230627,090900,118100410,6270,6280,6300,6250,1664
|
|
20230627,090800,107670400,6280,6290,6290,6280,589
|
|
20230627,090700,103966090,6280,6280,6330,6200,5954
|
|
20230627,090600,66817060,6260,6320,6320,6260,3135
|
|
20230627,090500,47111250,6320,6320,6320,6310,258
|
|
20230627,090400,45481320,6360,6360,6360,6320,1091
|
|
20230627,090300,38563710,6350,6310,6350,6300,1053
|
|
20230627,090200,31893920,6310,6320,6320,6310,1470
|
|
20230627,090100,22611710,6320,6330,6330,6310,579
|
|
20230627,090000,18952670,6310,6250,6330,6250,2726
|