623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,192000,1384046070,12290,12290,12290,12290,3257
|
|
20230627,191900,1384046070,12290,12290,12290,12290,0
|
|
20230627,191800,1384046070,12290,12290,12290,12290,0
|
|
20230627,191700,1384046070,12290,12290,12290,12290,0
|
|
20230627,191600,1384046070,12290,12290,12290,12290,0
|
|
20230627,191500,1384046070,12290,12290,12290,12290,0
|
|
20230627,191400,1384046070,12290,12290,12290,12290,0
|
|
20230627,191300,1384046070,12290,12290,12290,12290,0
|
|
20230627,191200,1384046070,12290,12290,12290,12290,0
|
|
20230627,191100,1384046070,12290,12290,12290,12290,0
|
|
20230627,191000,1384046070,12290,12290,12290,12290,0
|
|
20230627,190900,1384046070,12290,12290,12290,12290,0
|
|
20230627,190800,1384046070,12290,12290,12290,12290,0
|
|
20230627,190700,1384046070,12290,12290,12290,12290,0
|
|
20230627,190600,1384046070,12290,12290,12290,12290,0
|
|
20230627,190500,1384046070,12290,12290,12290,12290,0
|
|
20230627,190400,1384046070,12290,12290,12290,12290,0
|
|
20230627,190300,1384046070,12290,12290,12290,12290,0
|
|
20230627,190200,1384046070,12290,12290,12290,12290,0
|
|
20230627,190100,1384046070,12290,12290,12290,12290,0
|
|
20230627,190000,1384046070,12290,12290,12290,12290,0
|
|
20230627,185900,1384046070,12290,12290,12290,12290,0
|
|
20230627,185800,1384046070,12290,12290,12290,12290,0
|
|
20230627,185700,1384046070,12290,12290,12290,12290,0
|
|
20230627,185600,1384046070,12290,12290,12290,12290,0
|
|
20230627,185500,1384046070,12290,12290,12290,12290,0
|
|
20230627,185400,1384046070,12290,12290,12290,12290,0
|
|
20230627,185300,1384046070,12290,12290,12290,12290,0
|
|
20230627,185200,1384046070,12290,12290,12290,12290,0
|
|
20230627,185100,1384046070,12290,12290,12290,12290,0
|
|
20230627,185000,1384046070,12290,12290,12290,12290,3257
|
|
20230627,184900,1384046070,12290,12290,12290,12290,0
|
|
20230627,184800,1384046070,12290,12290,12290,12290,0
|
|
20230627,184700,1384046070,12290,12290,12290,12290,0
|
|
20230627,184600,1384046070,12290,12290,12290,12290,0
|
|
20230627,184500,1384046070,12290,12290,12290,12290,0
|
|
20230627,184400,1384046070,12290,12290,12290,12290,0
|
|
20230627,184300,1384046070,12290,12290,12290,12290,0
|
|
20230627,184200,1384046070,12290,12290,12290,12290,0
|
|
20230627,184100,1384046070,12290,12290,12290,12290,0
|
|
20230627,184000,1384046070,12290,12290,12290,12290,0
|
|
20230627,183900,1384046070,12290,12290,12290,12290,0
|
|
20230627,183800,1384046070,12290,12290,12290,12290,0
|
|
20230627,183700,1384046070,12290,12290,12290,12290,0
|
|
20230627,183600,1384046070,12290,12290,12290,12290,0
|
|
20230627,183500,1384046070,12290,12290,12290,12290,0
|
|
20230627,183400,1384046070,12290,12290,12290,12290,0
|
|
20230627,183300,1384046070,12290,12290,12290,12290,0
|
|
20230627,183200,1384046070,12290,12290,12290,12290,0
|
|
20230627,183100,1384046070,12290,12290,12290,12290,0
|
|
20230627,183000,1384046070,12290,12290,12290,12290,0
|
|
20230627,182900,1384046070,12290,12290,12290,12290,0
|
|
20230627,182800,1384046070,12290,12290,12290,12290,0
|
|
20230627,182700,1384046070,12290,12290,12290,12290,0
|
|
20230627,182600,1384046070,12290,12290,12290,12290,0
|
|
20230627,182500,1384046070,12290,12290,12290,12290,0
|
|
20230627,182400,1384046070,12290,12290,12290,12290,0
|
|
20230627,182300,1384046070,12290,12290,12290,12290,0
|
|
20230627,182200,1384046070,12290,12290,12290,12290,0
|
|
20230627,182100,1384046070,12290,12290,12290,12290,0
|
|
20230627,182000,1384046070,12290,12290,12290,12290,3257
|
|
20230627,181900,1384046070,12290,12290,12290,12290,0
|
|
20230627,181800,1384046070,12290,12290,12290,12290,0
|
|
20230627,181700,1384046070,12290,12290,12290,12290,0
|
|
20230627,181600,1384046070,12290,12290,12290,12290,0
|
|
20230627,181500,1384046070,12290,12290,12290,12290,0
|
|
20230627,181400,1384046070,12290,12290,12290,12290,0
|
|
20230627,181300,1384046070,12290,12290,12290,12290,0
|
|
20230627,181200,1384046070,12290,12290,12290,12290,0
|
|
20230627,181100,1384046070,12290,12290,12290,12290,0
|
|
20230627,181000,1384046070,12290,12290,12290,12290,0
|
|
20230627,180900,1384046070,12290,12290,12290,12290,0
|
|
20230627,180800,1384046070,12290,12290,12290,12290,0
|
|
20230627,180700,1384046070,12290,12290,12290,12290,0
|
|
20230627,180600,1384046070,12290,12290,12290,12290,0
|
|
20230627,180500,1384046070,12290,12290,12290,12290,0
|
|
20230627,180400,1384046070,12290,12290,12290,12290,0
|
|
20230627,180300,1384046070,12290,12290,12290,12290,0
|
|
20230627,180200,1384046070,12290,12290,12290,12290,0
|
|
20230627,180100,1384046070,12290,12290,12290,12290,0
|
|
20230627,180000,1384046070,12290,12290,12290,12290,0
|
|
20230627,175900,1384046070,12290,12290,12290,12290,0
|
|
20230627,175800,1384046070,12290,12290,12290,12290,0
|
|
20230627,175700,1384046070,12290,12290,12290,12290,0
|
|
20230627,175600,1384046070,12290,12290,12290,12290,0
|
|
20230627,175500,1384046070,12290,12290,12290,12290,0
|
|
20230627,175400,1384046070,12290,12290,12290,12290,0
|
|
20230627,175300,1384046070,12290,12290,12290,12290,0
|
|
20230627,175200,1384046070,12290,12290,12290,12290,0
|
|
20230627,175100,1384046070,12290,12290,12290,12290,0
|
|
20230627,175000,1384046070,12290,12290,12290,12290,3257
|
|
20230627,174900,1384046070,12290,12290,12290,12290,0
|
|
20230627,174800,1384046070,12290,12290,12290,12290,0
|
|
20230627,174700,1384046070,12290,12290,12290,12290,0
|
|
20230627,174600,1384046070,12290,12290,12290,12290,0
|
|
20230627,174500,1384046070,12290,12290,12290,12290,0
|
|
20230627,174400,1384046070,12290,12290,12290,12290,0
|
|
20230627,174300,1384046070,12290,12290,12290,12290,0
|
|
20230627,174200,1384046070,12290,12290,12290,12290,0
|
|
20230627,174100,1384046070,12290,12290,12290,12290,0
|
|
20230627,174000,1384046070,12290,12290,12290,12290,0
|
|
20230627,173900,1384046070,12290,12290,12290,12290,0
|
|
20230627,173800,1384046070,12290,12290,12290,12290,0
|
|
20230627,173700,1384046070,12290,12290,12290,12290,0
|
|
20230627,173600,1384046070,12290,12290,12290,12290,0
|
|
20230627,173500,1384046070,12290,12290,12290,12290,0
|
|
20230627,173400,1384046070,12290,12290,12290,12290,0
|
|
20230627,173300,1384046070,12290,12290,12290,12290,0
|
|
20230627,173200,1384046070,12290,12290,12290,12290,0
|
|
20230627,173100,1384046070,12290,12290,12290,12290,0
|
|
20230627,173000,1384046070,12290,12290,12290,12290,0
|
|
20230627,172900,1384046070,12290,12290,12290,12290,0
|
|
20230627,172800,1384046070,12290,12290,12290,12290,0
|
|
20230627,172700,1384046070,12290,12290,12290,12290,0
|
|
20230627,172600,1384046070,12290,12290,12290,12290,0
|
|
20230627,172500,1384046070,12290,12290,12290,12290,0
|
|
20230627,172400,1384046070,12290,12290,12290,12290,0
|
|
20230627,172300,1384046070,12290,12290,12290,12290,0
|
|
20230627,172200,1384046070,12290,12290,12290,12290,0
|
|
20230627,172100,1384046070,12290,12290,12290,12290,0
|
|
20230627,172000,1384046070,12290,12290,12290,12290,3257
|
|
20230627,171900,1384046070,12290,12290,12290,12290,0
|
|
20230627,171800,1384046070,12290,12290,12290,12290,0
|
|
20230627,171700,1384046070,12290,12290,12290,12290,0
|
|
20230627,171600,1384046070,12290,12290,12290,12290,0
|
|
20230627,171500,1384046070,12290,12290,12290,12290,0
|
|
20230627,171400,1384046070,12290,12290,12290,12290,0
|
|
20230627,171300,1384046070,12290,12290,12290,12290,0
|
|
20230627,171200,1384046070,12290,12290,12290,12290,0
|
|
20230627,171100,1384046070,12290,12290,12290,12290,0
|
|
20230627,171000,1384046070,12290,12290,12290,12290,0
|
|
20230627,170900,1384046070,12290,12290,12290,12290,0
|
|
20230627,170800,1384046070,12290,12290,12290,12290,0
|
|
20230627,170700,1384046070,12290,12290,12290,12290,0
|
|
20230627,170600,1384046070,12290,12290,12290,12290,0
|
|
20230627,170500,1384046070,12290,12290,12290,12290,0
|
|
20230627,170400,1384046070,12290,12290,12290,12290,0
|
|
20230627,170300,1384046070,12290,12290,12290,12290,0
|
|
20230627,170200,1384046070,12290,12290,12290,12290,0
|
|
20230627,170100,1384046070,12290,12290,12290,12290,0
|
|
20230627,170000,1384046070,12290,12290,12290,12290,0
|
|
20230627,165900,1384046070,12290,12290,12290,12290,0
|
|
20230627,165800,1384046070,12290,12290,12290,12290,0
|
|
20230627,165700,1384046070,12290,12290,12290,12290,0
|
|
20230627,165600,1384046070,12290,12290,12290,12290,0
|
|
20230627,165500,1384046070,12290,12290,12290,12290,0
|
|
20230627,165400,1384046070,12290,12290,12290,12290,0
|
|
20230627,165300,1384046070,12290,12290,12290,12290,0
|
|
20230627,165200,1384046070,12290,12290,12290,12290,0
|
|
20230627,165100,1384046070,12290,12290,12290,12290,0
|
|
20230627,165000,1384046070,12290,12290,12290,12290,3257
|
|
20230627,164900,1384046070,12290,12290,12290,12290,0
|
|
20230627,164800,1384046070,12290,12290,12290,12290,0
|
|
20230627,164700,1384046070,12290,12290,12290,12290,0
|
|
20230627,164600,1384046070,12290,12290,12290,12290,0
|
|
20230627,164500,1384046070,12290,12290,12290,12290,0
|
|
20230627,164400,1384046070,12290,12290,12290,12290,0
|
|
20230627,164300,1384046070,12290,12290,12290,12290,0
|
|
20230627,164200,1384046070,12290,12290,12290,12290,0
|
|
20230627,164100,1384046070,12290,12290,12290,12290,0
|
|
20230627,164000,1384046070,12290,12290,12290,12290,0
|
|
20230627,163900,1384046070,12290,12290,12290,12290,0
|
|
20230627,163800,1384046070,12290,12290,12290,12290,0
|
|
20230627,163700,1384046070,12290,12290,12290,12290,0
|
|
20230627,163600,1384046070,12290,12290,12290,12290,0
|
|
20230627,163500,1384046070,12290,12290,12290,12290,0
|
|
20230627,163400,1384046070,12290,12290,12290,12290,0
|
|
20230627,163300,1384046070,12290,12290,12290,12290,0
|
|
20230627,163200,1384046070,12290,12290,12290,12290,0
|
|
20230627,163100,1384046070,12290,12290,12290,12290,0
|
|
20230627,163000,1384046070,12290,12290,12290,12290,0
|
|
20230627,162900,1384046070,12290,12290,12290,12290,0
|
|
20230627,162800,1384046070,12290,12290,12290,12290,0
|
|
20230627,162700,1384046070,12290,12290,12290,12290,0
|
|
20230627,162600,1384046070,12290,12290,12290,12290,0
|
|
20230627,162500,1384046070,12290,12290,12290,12290,0
|
|
20230627,162400,1384046070,12290,12290,12290,12290,0
|
|
20230627,162300,1384046070,12290,12290,12290,12290,0
|
|
20230627,162200,1384046070,12290,12290,12290,12290,0
|
|
20230627,162100,1384046070,12290,12290,12290,12290,0
|
|
20230627,162000,1384046070,12290,12290,12290,12290,3257
|
|
20230627,161900,1384046070,12290,12290,12290,12290,0
|
|
20230627,161800,1384046070,12290,12290,12290,12290,0
|
|
20230627,161700,1384046070,12290,12290,12290,12290,0
|
|
20230627,161600,1384046070,12290,12290,12290,12290,0
|
|
20230627,161500,1384046070,12290,12290,12290,12290,0
|
|
20230627,161400,1384046070,12290,12290,12290,12290,0
|
|
20230627,161300,1384046070,12290,12290,12290,12290,0
|
|
20230627,161200,1384046070,12290,12290,12290,12290,0
|
|
20230627,161100,1384046070,12290,12290,12290,12290,0
|
|
20230627,161000,1384046070,12290,12290,12290,12290,0
|
|
20230627,160900,1384046070,12290,12290,12290,12290,0
|
|
20230627,160800,1384046070,12290,12290,12290,12290,0
|
|
20230627,160700,1384046070,12290,12290,12290,12290,0
|
|
20230627,160600,1384046070,12290,12290,12290,12290,0
|
|
20230627,160500,1384046070,12290,12290,12290,12290,0
|
|
20230627,160400,1384046070,12290,12290,12290,12290,0
|
|
20230627,160300,1384046070,12290,12290,12290,12290,0
|
|
20230627,160200,1384046070,12290,12290,12290,12290,0
|
|
20230627,160100,1384046070,12290,12290,12290,12290,0
|
|
20230627,160000,1384046070,12290,12290,12290,12290,0
|
|
20230627,155900,1384046070,12290,12290,12290,12290,0
|
|
20230627,155800,1384046070,12290,12290,12290,12290,0
|
|
20230627,155700,1384046070,12290,12290,12290,12290,0
|
|
20230627,155600,1384046070,12290,12290,12290,12290,0
|
|
20230627,155500,1384046070,12290,12290,12290,12290,0
|
|
20230627,155400,1384046070,12290,12290,12290,12290,0
|
|
20230627,155300,1384046070,12290,12290,12290,12290,0
|
|
20230627,155200,1384046070,12290,12290,12290,12290,0
|
|
20230627,155100,1384046070,12290,12290,12290,12290,0
|
|
20230627,155000,1384046070,12290,12290,12290,12290,3257
|
|
20230627,154900,1384046070,12290,12290,12290,12290,0
|
|
20230627,154800,1384046070,12290,12290,12290,12290,0
|
|
20230627,154700,1384046070,12290,12290,12290,12290,0
|
|
20230627,154600,1384046070,12290,12290,12290,12290,0
|
|
20230627,154500,1384046070,12290,12290,12290,12290,0
|
|
20230627,154400,1384046070,12290,12290,12290,12290,0
|
|
20230627,154300,1384046070,12290,12290,12290,12290,0
|
|
20230627,154200,1384046070,12290,12290,12290,12290,0
|
|
20230627,154100,1384046070,12290,12290,12290,12290,0
|
|
20230627,154000,1384046070,12290,12290,12290,12290,0
|
|
20230627,153900,1384046070,12290,12290,12290,12290,0
|
|
20230627,153800,1384046070,12290,12290,12290,12290,0
|
|
20230627,153700,1384046070,12290,12290,12290,12290,0
|
|
20230627,153600,1384046070,12290,12290,12290,12290,0
|
|
20230627,153500,1384046070,12290,12290,12290,12290,0
|
|
20230627,153400,1384046070,12290,12290,12290,12290,0
|
|
20230627,153300,1384046070,12290,12290,12290,12290,0
|
|
20230627,153200,1384046070,12290,12290,12290,12290,0
|
|
20230627,153100,1384046070,12290,12290,12290,12290,0
|
|
20230627,153000,1384046070,12290,12290,12290,12290,3257
|
|
20230627,152900,1344017540,12250,12250,12250,12250,0
|
|
20230627,152800,1344017540,12250,12250,12250,12250,0
|
|
20230627,152700,1344017540,12250,12250,12250,12250,0
|
|
20230627,152600,1344017540,12250,12250,12250,12250,0
|
|
20230627,152500,1344017540,12250,12250,12250,12250,0
|
|
20230627,152400,1344017540,12250,12250,12250,12250,0
|
|
20230627,152300,1344017540,12250,12250,12250,12250,0
|
|
20230627,152200,1344017540,12250,12250,12250,12250,0
|
|
20230627,152100,1344017540,12250,12250,12250,12250,0
|
|
20230627,152000,1344017540,12250,12250,12250,12250,0
|
|
20230627,151900,1344017540,12250,12250,12250,12240,633
|
|
20230627,151800,1336264640,12270,12250,12270,12250,999
|
|
20230627,151700,1324026850,12250,12250,12250,12240,453
|
|
20230627,151600,1318477670,12260,12240,12270,12240,288
|
|
20230627,151500,1314946840,12280,12240,12280,12240,928
|
|
20230627,151400,1303569490,12240,12230,12240,12230,262
|
|
20230627,151300,1300364610,12240,12240,12240,12230,31
|
|
20230627,151200,1299985180,12240,12230,12240,12230,454
|
|
20230627,151100,1294432050,12230,12220,12230,12220,761
|
|
20230627,151000,1285131020,12230,12230,12230,12230,62
|
|
20230627,150900,1284372760,12230,12230,12230,12230,99
|
|
20230627,150800,1283161990,12240,12230,12240,12220,232
|
|
20230627,150700,1280324530,12230,12220,12230,12220,185
|
|
20230627,150600,1278063780,12230,12230,12230,12220,172
|
|
20230627,150500,1275961540,12230,12230,12240,12230,1045
|
|
20230627,150400,1263181170,12240,12240,12260,12240,363
|
|
20230627,150300,1258738010,12260,12260,12260,12260,375
|
|
20230627,150200,1254140510,12240,12250,12250,12240,10
|
|
20230627,150100,1254018100,12250,12260,12260,12240,113
|
|
20230627,150000,1252634110,12250,12260,12260,12250,502
|
|
20230627,145900,1246480180,12270,12260,12270,12260,17
|
|
20230627,145800,1246271690,12270,12270,12270,12270,10
|
|
20230627,145700,1246148990,12270,12240,12270,12240,17
|
|
20230627,145600,1245940790,12270,12250,12270,12250,194
|
|
20230627,145500,1243563550,12250,12250,12250,12250,1
|
|
20230627,145400,1243551300,12250,12250,12250,12250,0
|
|
20230627,145300,1243551300,12250,12250,12250,12250,1
|
|
20230627,145200,1243539050,12250,12250,12250,12250,1
|
|
20230627,145100,1243526800,12250,12250,12250,12250,0
|
|
20230627,145000,1243526800,12250,12250,12250,12250,102
|
|
20230627,144900,1242277300,12220,12250,12250,12220,7
|
|
20230627,144800,1242191700,12220,12230,12230,12210,1582
|
|
20230627,144700,1222867420,12220,12220,12220,12220,0
|
|
20230627,144600,1222867420,12220,12220,12220,12220,12
|
|
20230627,144500,1222720780,12220,12270,12270,12220,1703
|
|
20230627,144400,1201906060,12220,12220,12220,12220,0
|
|
20230627,144300,1201906060,12220,12220,12220,12220,0
|
|
20230627,144200,1201906060,12220,12240,12240,12220,159
|
|
20230627,144100,1199961870,12210,12250,12250,12210,3102
|
|
20230627,144000,1162031820,12250,12250,12250,12250,0
|
|
20230627,143900,1162031820,12250,12270,12270,12240,1337
|
|
20230627,143800,1145657360,12290,12290,12290,12290,2
|
|
20230627,143700,1145632780,12280,12290,12290,12280,50
|
|
20230627,143600,1145018580,12300,12300,12300,12300,0
|
|
20230627,143500,1145018580,12300,12300,12300,12300,1
|
|
20230627,143400,1145006280,12300,12300,12300,12300,0
|
|
20230627,143300,1145006280,12300,12300,12300,12300,128
|
|
20230627,143200,1143431880,12300,12290,12300,12290,254
|
|
20230627,143100,1140309130,12290,12290,12290,12290,0
|
|
20230627,143000,1140309130,12290,12240,12290,12240,27
|
|
20230627,142900,1139978550,12240,12240,12240,12240,0
|
|
20230627,142800,1139978550,12240,12240,12240,12240,0
|
|
20230627,142700,1139978550,12240,12290,12290,12240,111
|
|
20230627,142600,1138619420,12230,12250,12250,12230,1301
|
|
20230627,142500,1122696420,12250,12260,12260,12250,1534
|
|
20230627,142400,1103902750,12260,12270,12270,12260,1800
|
|
20230627,142300,1081829530,12270,12270,12270,12270,17
|
|
20230627,142200,1081620940,12270,12270,12270,12270,362
|
|
20230627,142100,1077179200,12280,12280,12280,12280,360
|
|
20230627,142000,1072758400,12290,12290,12290,12290,1
|
|
20230627,141900,1072746110,12290,12290,12290,12290,0
|
|
20230627,141800,1072746110,12290,12290,12290,12290,17
|
|
20230627,141700,1072537180,12290,12290,12290,12290,17
|
|
20230627,141600,1072328250,12290,12280,12290,12280,114
|
|
20230627,141500,1070928160,12300,12300,12300,12300,500
|
|
20230627,141400,1064778160,12300,12300,12300,12300,1005
|
|
20230627,141300,1052416660,12310,12320,12320,12310,78
|
|
20230627,141200,1051456160,12300,12300,12300,12300,0
|
|
20230627,141100,1051456160,12300,12300,12300,12300,40
|
|
20230627,141000,1050964160,12310,12310,12310,12310,50
|
|
20230627,140900,1050348660,12300,12300,12300,12300,0
|
|
20230627,140800,1050348660,12300,12310,12310,12300,123
|
|
20230627,140700,1048835710,12310,12310,12310,12310,50
|
|
20230627,140600,1048220210,12310,12310,12310,12310,0
|
|
20230627,140500,1048220210,12310,12310,12310,12310,100
|
|
20230627,140400,1046989210,12310,12300,12310,12300,250
|
|
20230627,140300,1043914030,12290,12290,12290,12290,82
|
|
20230627,140200,1042906250,12290,12290,12290,12290,0
|
|
20230627,140100,1042906250,12290,12290,12290,12290,0
|
|
20230627,140000,1042906250,12290,12290,12290,12290,100
|
|
20230627,135900,1041677250,12280,12280,12280,12270,198
|
|
20230627,135800,1039246070,12290,12290,12290,12290,42
|
|
20230627,135700,1038729890,12290,12290,12290,12290,5
|
|
20230627,135600,1038668440,12300,12300,12300,12300,0
|
|
20230627,135500,1038668440,12300,12300,12300,12300,1
|
|
20230627,135400,1038656140,12290,12290,12290,12290,0
|
|
20230627,135300,1038656140,12290,12290,12290,12290,18
|
|
20230627,135200,1038434920,12290,12290,12290,12290,1
|
|
20230627,135100,1038422630,12290,12290,12290,12290,11
|
|
20230627,135000,1038287440,12290,12280,12290,12280,37
|
|
20230627,134900,1037833020,12280,12280,12280,12280,0
|
|
20230627,134800,1037833020,12280,12280,12280,12280,13
|
|
20230627,134700,1037673380,12280,12300,12300,12270,175
|
|
20230627,134600,1035524090,12300,12300,12300,12300,1
|
|
20230627,134500,1035511790,12300,12300,12300,12300,19
|
|
20230627,134400,1035278090,12300,12300,12300,12300,21
|
|
20230627,134300,1035019790,12300,12300,12300,12300,0
|
|
20230627,134200,1035019790,12300,12300,12300,12300,21
|
|
20230627,134100,1034761490,12300,12300,12300,12300,0
|
|
20230627,134000,1034761490,12300,12270,12300,12270,3
|
|
20230627,133900,1034724650,12270,12270,12270,12270,0
|
|
20230627,133800,1034724650,12270,12270,12270,12270,13
|
|
20230627,133700,1034565140,12270,12270,12270,12270,0
|
|
20230627,133600,1034565140,12270,12270,12270,12270,30
|
|
20230627,133500,1034197040,12270,12270,12270,12270,100
|
|
20230627,133400,1032970040,12270,12270,12270,12270,0
|
|
20230627,133300,1032970040,12270,12270,12270,12270,0
|
|
20230627,133200,1032970040,12270,12280,12280,12270,117
|
|
20230627,133100,1031533480,12270,12290,12290,12270,500
|
|
20230627,133000,1025392730,12290,12290,12290,12290,0
|
|
20230627,132900,1025392730,12290,12290,12290,12290,0
|
|
20230627,132800,1025392730,12290,12310,12310,12290,3142
|
|
20230627,132700,986744770,12320,12320,12320,12320,0
|
|
20230627,132600,986744770,12320,12320,12320,12320,0
|
|
20230627,132500,986744770,12320,12320,12320,12320,0
|
|
20230627,132400,986744770,12320,12320,12320,12320,16
|
|
20230627,132300,986547650,12310,12310,12310,12310,0
|
|
20230627,132200,986547650,12310,12310,12310,12310,0
|
|
20230627,132100,986547650,12310,12310,12310,12310,0
|
|
20230627,132000,986547650,12310,12310,12310,12310,100
|
|
20230627,131900,985316650,12320,12320,12320,12320,3
|
|
20230627,131800,985279690,12320,12320,12320,12320,0
|
|
20230627,131700,985279690,12320,12320,12320,12320,2
|
|
20230627,131600,985255050,12320,12320,12320,12320,1
|
|
20230627,131500,985242730,12330,12320,12330,12320,72
|
|
20230627,131400,984355570,12320,12320,12320,12320,0
|
|
20230627,131300,984355570,12320,12320,12320,12320,222
|
|
20230627,131200,981620530,12310,12310,12310,12310,1
|
|
20230627,131100,981608220,12310,12310,12310,12310,0
|
|
20230627,131000,981608220,12310,12310,12310,12310,0
|
|
20230627,130900,981608220,12310,12310,12310,12310,0
|
|
20230627,130800,981608220,12310,12310,12310,12310,1
|
|
20230627,130700,981595910,12310,12310,12310,12310,24
|
|
20230627,130600,981300470,12310,12310,12310,12310,9
|
|
20230627,130500,981189680,12310,12310,12310,12310,11
|
|
20230627,130400,981054270,12310,12310,12310,12310,0
|
|
20230627,130300,981054270,12310,12310,12310,12310,0
|
|
20230627,130200,981054270,12310,12310,12310,12310,29
|
|
20230627,130100,980697280,12310,12310,12310,12310,0
|
|
20230627,130000,980697280,12310,12310,12310,12310,0
|
|
20230627,125900,980697280,12310,12310,12310,12310,113
|
|
20230627,125800,979306250,12300,12300,12300,12300,0
|
|
20230627,125700,979306250,12300,12300,12300,12300,0
|
|
20230627,125600,979306250,12300,12310,12310,12300,222
|
|
20230627,125500,976575620,12300,12310,12310,12300,68
|
|
20230627,125400,975738640,12310,12310,12310,12310,1
|
|
20230627,125300,975726330,12300,12300,12300,12300,0
|
|
20230627,125200,975726330,12300,12300,12300,12300,104
|
|
20230627,125100,974447130,12300,12300,12300,12300,220
|
|
20230627,125000,971741130,12290,12290,12290,12290,0
|
|
20230627,124900,971741130,12290,12290,12290,12290,0
|
|
20230627,124800,971741130,12290,12290,12290,12290,131
|
|
20230627,124700,970131140,12290,12290,12290,12290,90
|
|
20230627,124600,969025040,12290,12290,12290,12290,0
|
|
20230627,124500,969025040,12290,12290,12290,12290,20
|
|
20230627,124400,968779240,12290,12290,12290,12290,8
|
|
20230627,124300,968680920,12280,12280,12280,12280,279
|
|
20230627,124200,965254800,12280,12280,12280,12280,0
|
|
20230627,124100,965254800,12280,12280,12280,12280,0
|
|
20230627,124000,965254800,12280,12280,12280,12280,0
|
|
20230627,123900,965254800,12280,12280,12280,12280,50
|
|
20230627,123800,964640800,12280,12280,12280,12280,3
|
|
20230627,123700,964603960,12280,12280,12280,12280,20
|
|
20230627,123600,964358360,12280,12280,12280,12280,0
|
|
20230627,123500,964358360,12280,12280,12280,12280,0
|
|
20230627,123400,964358360,12280,12280,12280,12280,1
|
|
20230627,123300,964346080,12230,12230,12230,12230,0
|
|
20230627,123200,964346080,12230,12230,12230,12230,0
|
|
20230627,123100,964346080,12230,12230,12230,12230,0
|
|
20230627,123000,964346080,12230,12230,12230,12230,0
|
|
20230627,122900,964346080,12230,12230,12230,12230,100
|
|
20230627,122800,963123080,12230,12230,12230,12230,0
|
|
20230627,122700,963123080,12230,12230,12230,12230,0
|
|
20230627,122600,963123080,12230,12230,12230,12230,0
|
|
20230627,122500,963123080,12230,12250,12250,12230,1400
|
|
20230627,122400,945991200,12250,12250,12250,12250,110
|
|
20230627,122300,944643700,12250,12250,12250,12250,0
|
|
20230627,122200,944643700,12250,12250,12250,12250,13
|
|
20230627,122100,944484450,12250,12250,12250,12250,6
|
|
20230627,122000,944410950,12250,12250,12250,12250,94
|
|
20230627,121900,943259450,12250,12250,12250,12250,0
|
|
20230627,121800,943259450,12250,12250,12250,12250,0
|
|
20230627,121700,943259450,12250,12250,12250,12250,0
|
|
20230627,121600,943259450,12250,12250,12250,12250,9
|
|
20230627,121500,943149200,12240,12260,12260,12240,708
|
|
20230627,121400,934477480,12250,12250,12250,12250,0
|
|
20230627,121300,934477480,12250,12290,12290,12250,352
|
|
20230627,121200,930159390,12300,12300,12300,12300,7
|
|
20230627,121100,930073290,12300,12290,12320,12290,127
|
|
20230627,121000,928509250,12300,12300,12310,12300,27
|
|
20230627,120900,928176950,12310,12310,12310,12310,0
|
|
20230627,120800,928176950,12310,12310,12310,12310,10
|
|
20230627,120700,928053850,12300,12320,12320,12300,27
|
|
20230627,120600,927721550,12320,12310,12320,12310,900
|
|
20230627,120500,916637770,12280,12280,12280,12280,40
|
|
20230627,120400,916146570,12310,12300,12310,12300,700
|
|
20230627,120300,907534260,12300,12290,12310,12290,1317
|
|
20230627,120200,891331490,12260,12260,12300,12260,1356
|
|
20230627,120100,874692150,12230,12230,12230,12230,0
|
|
20230627,120000,874692150,12230,12230,12230,12230,171
|
|
20230627,115900,872600820,12230,12230,12230,12230,0
|
|
20230627,115800,872600820,12230,12230,12230,12230,4
|
|
20230627,115700,872551900,12230,12240,12240,12230,101
|
|
20230627,115600,871316370,12240,12240,12240,12240,8
|
|
20230627,115500,871218450,12240,12240,12240,12240,1
|
|
20230627,115400,871206210,12240,12250,12250,12240,159
|
|
20230627,115300,869259050,12260,12260,12260,12260,0
|
|
20230627,115200,869259050,12260,12230,12260,12230,113
|
|
20230627,115100,867876970,12260,12260,12260,12260,0
|
|
20230627,115000,867876970,12260,12260,12260,12260,1
|
|
20230627,114900,867864710,12240,12250,12260,12240,118
|
|
20230627,114800,866420020,12260,12260,12260,12260,3
|
|
20230627,114700,866383240,12240,12240,12280,12240,352
|
|
20230627,114600,862074720,12240,12240,12240,12240,10
|
|
20230627,114500,861952320,12240,12290,12290,12230,482
|
|
20230627,114400,856045740,12290,12290,12290,12290,1
|
|
20230627,114300,856033450,12290,12270,12290,12260,228
|
|
20230627,114200,853236810,12290,12270,12290,12270,127
|
|
20230627,114100,851678500,12260,12270,12270,12260,303
|
|
20230627,114000,847963690,12260,12250,12260,12250,520
|
|
20230627,113900,841593490,12250,12250,12250,12250,2
|
|
20230627,113800,841568990,12250,12230,12250,12230,62
|
|
20230627,113700,840810310,12240,12230,12240,12230,5
|
|
20230627,113600,840749130,12240,12240,12240,12240,101
|
|
20230627,113500,839512890,12210,12210,12210,12210,1
|
|
20230627,113400,839500680,12210,12210,12210,12210,23
|
|
20230627,113300,839219850,12250,12220,12250,12210,1071
|
|
20230627,113200,826142760,12210,12210,12210,12210,0
|
|
20230627,113100,826142760,12210,12240,12240,12210,598
|
|
20230627,113000,818838250,12240,12280,12280,12240,3033
|
|
20230627,112900,781679590,12280,12280,12280,12280,56
|
|
20230627,112800,780991910,12270,12270,12270,12270,0
|
|
20230627,112700,780991910,12270,12270,12270,12270,0
|
|
20230627,112600,780991910,12270,12270,12270,12270,0
|
|
20230627,112500,780991910,12270,12270,12270,12270,0
|
|
20230627,112400,780991910,12270,12270,12270,12270,0
|
|
20230627,112300,780991910,12270,12280,12290,12270,7
|
|
20230627,112200,780905940,12280,12280,12280,12280,4
|
|
20230627,112100,780856820,12270,12270,12270,12270,1
|
|
20230627,112000,780844550,12280,12280,12280,12280,254
|
|
20230627,111900,777725430,12300,12300,12300,12290,30
|
|
20230627,111800,777356440,12300,12300,12300,12300,0
|
|
20230627,111700,777356440,12300,12300,12300,12300,1
|
|
20230627,111600,777344140,12300,12300,12300,12300,164
|
|
20230627,111500,775326940,12290,12290,12290,12290,359
|
|
20230627,111400,770914830,12300,12300,12300,12300,4
|
|
20230627,111300,770865630,12290,12290,12290,12290,3
|
|
20230627,111200,770828760,12290,12290,12290,12290,0
|
|
20230627,111100,770828760,12290,12290,12290,12290,26
|
|
20230627,111000,770509220,12290,12290,12290,12290,0
|
|
20230627,110900,770509220,12290,12290,12290,12290,0
|
|
20230627,110800,770509220,12290,12290,12290,12290,10
|
|
20230627,110700,770386320,12290,12290,12290,12290,24
|
|
20230627,110600,770091360,12290,12290,12290,12290,5
|
|
20230627,110500,770029910,12290,12290,12290,12290,0
|
|
20230627,110400,770029910,12290,12290,12290,12290,0
|
|
20230627,110300,770029910,12290,12320,12320,12290,189
|
|
20230627,110200,767704350,12320,12300,12320,12300,224
|
|
20230627,110100,764947770,12300,12300,12300,12300,19
|
|
20230627,110000,764714070,12310,12310,12310,12310,90
|
|
20230627,105900,763606170,12320,12290,12320,12290,395
|
|
20230627,105800,758746460,12290,12290,12290,12290,6
|
|
20230627,105700,758672720,12280,12280,12280,12280,10
|
|
20230627,105600,758549920,12280,12280,12280,12280,35
|
|
20230627,105500,758120120,12290,12290,12290,12290,190
|
|
20230627,105400,755785020,12270,12270,12270,12270,0
|
|
20230627,105300,755785020,12270,12290,12290,12270,85
|
|
20230627,105200,754741250,12290,12280,12290,12280,238
|
|
20230627,105100,751818510,12280,12280,12280,12280,43
|
|
20230627,105000,751290470,12280,12280,12280,12280,408
|
|
20230627,104900,746280230,12240,12240,12240,12240,0
|
|
20230627,104800,746280230,12240,12240,12240,12240,0
|
|
20230627,104700,746280230,12240,12240,12240,12240,0
|
|
20230627,104600,746280230,12240,12240,12240,12240,0
|
|
20230627,104500,746280230,12240,12230,12250,12230,109
|
|
20230627,104400,744945550,12210,12210,12210,12210,151
|
|
20230627,104300,743101840,12200,12200,12210,12200,191
|
|
20230627,104200,740770830,12200,12210,12210,12200,318
|
|
20230627,104100,736890550,12210,12210,12210,12200,1674
|
|
20230627,104000,716462290,12200,12210,12210,12200,1067
|
|
20230627,103900,703439220,12210,12210,12210,12210,0
|
|
20230627,103800,703439220,12210,12220,12230,12210,83
|
|
20230627,103700,702425740,12220,12210,12220,12200,1233
|
|
20230627,103600,687368870,12210,12220,12220,12210,111
|
|
20230627,103500,686013550,12220,12250,12250,12220,660
|
|
20230627,103400,677947650,12250,12230,12250,12230,151
|
|
20230627,103300,676100120,12230,12230,12230,12230,154
|
|
20230627,103200,674216700,12230,12230,12230,12230,0
|
|
20230627,103100,674216700,12230,12270,12270,12230,4288
|
|
20230627,103000,621707160,12260,12260,12260,12250,335
|
|
20230627,102900,617603030,12260,12260,12270,12260,293
|
|
20230627,102800,614010840,12260,12260,12260,12260,5
|
|
20230627,102700,613949540,12250,12260,12260,12250,54
|
|
20230627,102600,613287520,12260,12270,12270,12260,471
|
|
20230627,102500,607512840,12270,12260,12270,12260,535
|
|
20230627,102400,600952730,12260,12280,12280,12260,454
|
|
20230627,102300,595381710,12280,12280,12280,12280,560
|
|
20230627,102200,588504910,12280,12280,12280,12280,26
|
|
20230627,102100,588185630,12280,12300,12300,12280,861
|
|
20230627,102000,577605880,12300,12300,12300,12300,0
|
|
20230627,101900,577605880,12300,12300,12300,12300,48
|
|
20230627,101800,577015480,12300,12300,12300,12300,2
|
|
20230627,101700,576990880,12300,12320,12320,12300,3158
|
|
20230627,101600,538131450,12330,12350,12350,12330,113
|
|
20230627,101500,536738000,12350,12350,12350,12350,0
|
|
20230627,101400,536738000,12350,12350,12350,12350,9
|
|
20230627,101300,536626850,12350,12350,12350,12350,0
|
|
20230627,101200,536626850,12350,12340,12350,12340,1000
|
|
20230627,101100,524280150,12340,12340,12340,12340,139
|
|
20230627,101000,522564890,12340,12340,12340,12340,0
|
|
20230627,100900,522564890,12340,12340,12340,12340,0
|
|
20230627,100800,522564890,12340,12340,12340,12340,949
|
|
20230627,100700,510854230,12340,12320,12340,12320,5
|
|
20230627,100600,510792590,12320,12320,12320,12320,1
|
|
20230627,100500,510780270,12310,12310,12310,12310,2
|
|
20230627,100400,510755650,12310,12310,12310,12310,1
|
|
20230627,100300,510743340,12310,12330,12330,12310,150
|
|
20230627,100200,508894840,12310,12330,12330,12310,131
|
|
20230627,100100,507280210,12330,12330,12330,12330,10
|
|
20230627,100000,507156910,12330,12300,12330,12300,22
|
|
20230627,095900,506886160,12300,12300,12300,12300,0
|
|
20230627,095800,506886160,12300,12300,12300,12300,0
|
|
20230627,095700,506886160,12300,12300,12300,12300,11
|
|
20230627,095600,506750860,12300,12300,12300,12290,774
|
|
20230627,095500,497238140,12300,12330,12330,12300,2122
|
|
20230627,095400,471129050,12330,12330,12330,12330,150
|
|
20230627,095300,469279550,12340,12350,12350,12340,95
|
|
20230627,095200,468106640,12350,12350,12350,12350,39
|
|
20230627,095100,467624990,12330,12330,12330,12330,0
|
|
20230627,095000,467624990,12330,12320,12330,12320,368
|
|
20230627,094900,463089500,12320,12320,12320,12320,50
|
|
20230627,094800,462473500,12310,12300,12310,12300,262
|
|
20230627,094700,459250290,12300,12300,12300,12300,206
|
|
20230627,094600,456716490,12300,12330,12330,12290,1602
|
|
20230627,094500,437006870,12330,12310,12330,12310,119
|
|
20230627,094400,435541600,12310,12310,12310,12310,234
|
|
20230627,094300,432661060,12310,12310,12310,12310,199
|
|
20230627,094200,430211370,12310,12370,12370,12300,9969
|
|
20230627,094100,307186910,12380,12380,12380,12380,1
|
|
20230627,094000,307174530,12390,12390,12390,12390,0
|
|
20230627,093900,307174530,12390,12390,12390,12390,1
|
|
20230627,093800,307162140,12370,12390,12390,12370,149
|
|
20230627,093700,305318810,12370,12370,12380,12370,47
|
|
20230627,093600,304737400,12370,12370,12390,12370,275
|
|
20230627,093500,301335030,12370,12370,12370,12370,137
|
|
20230627,093400,299640340,12360,12390,12390,12360,285
|
|
20230627,093300,296116170,12360,12360,12360,12360,180
|
|
20230627,093200,293891370,12360,12360,12360,12360,618
|
|
20230627,093100,286252890,12360,12360,12360,12360,0
|
|
20230627,093000,286252890,12360,12380,12380,12360,2066
|
|
20230627,092900,260694910,12390,12400,12400,12390,301
|
|
20230627,092800,256963940,12400,12410,12410,12400,664
|
|
20230627,092700,248724040,12410,12390,12410,12390,7
|
|
20230627,092600,248637210,12380,12370,12380,12370,1206
|
|
20230627,092500,233717990,12370,12400,12400,12370,1003
|
|
20230627,092400,221290870,12400,12400,12410,12400,344
|
|
20230627,092300,217023970,12410,12410,12410,12410,20
|
|
20230627,092200,216775770,12410,12400,12410,12400,151
|
|
20230627,092100,214903270,12410,12420,12420,12410,202
|
|
20230627,092000,212396430,12400,12420,12420,12400,789
|
|
20230627,091900,202608970,12420,12430,12430,12420,155
|
|
20230627,091800,200683860,12420,12410,12420,12410,22
|
|
20230627,091700,200410700,12410,12400,12410,12400,939
|
|
20230627,091600,188766820,12400,12420,12420,12400,1348
|
|
20230627,091500,172041280,12420,12470,12470,12420,664
|
|
20230627,091400,163794350,12420,12410,12420,12410,616
|
|
20230627,091300,156148640,12410,12440,12440,12410,1099
|
|
20230627,091200,142493510,12440,12450,12450,12440,1104
|
|
20230627,091100,128749750,12450,12480,12480,12450,111
|
|
20230627,091000,127366820,12470,12470,12470,12470,0
|
|
20230627,090900,127366820,12470,12480,12480,12470,859
|
|
20230627,090800,116650570,12490,12500,12500,12490,566
|
|
20230627,090700,109577400,12500,12510,12510,12500,370
|
|
20230627,090600,104951260,12500,12510,12510,12500,151
|
|
20230627,090500,103063230,12510,12500,12510,12500,413
|
|
20230627,090400,97896680,12500,12490,12500,12490,498
|
|
20230627,090300,91674190,12490,12520,12520,12490,622
|
|
20230627,090200,83898070,12510,12550,12550,12510,2933
|
|
20230627,090100,47125470,12550,12610,12610,12550,988
|
|
20230627,090000,34708550,12600,12600,12650,12600,2754
|