664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,200100,3107465420,6540,6540,6540,6540,2317
|
|
20230627,200000,3107465420,6540,6540,6540,6540,0
|
|
20230627,195900,3107465420,6540,6540,6540,6540,0
|
|
20230627,195800,3107465420,6540,6540,6540,6540,0
|
|
20230627,195700,3107465420,6540,6540,6540,6540,0
|
|
20230627,195600,3107465420,6540,6540,6540,6540,0
|
|
20230627,195500,3107465420,6540,6540,6540,6540,0
|
|
20230627,195400,3107465420,6540,6540,6540,6540,0
|
|
20230627,195300,3107465420,6540,6540,6540,6540,0
|
|
20230627,195200,3107465420,6540,6540,6540,6540,0
|
|
20230627,195100,3107465420,6540,6540,6540,6540,0
|
|
20230627,195000,3107465420,6540,6540,6540,6540,0
|
|
20230627,194900,3107465420,6540,6540,6540,6540,0
|
|
20230627,194800,3107465420,6540,6540,6540,6540,0
|
|
20230627,194700,3107465420,6540,6540,6540,6540,0
|
|
20230627,194600,3107465420,6540,6540,6540,6540,0
|
|
20230627,194500,3107465420,6540,6540,6540,6540,0
|
|
20230627,194400,3107465420,6540,6540,6540,6540,0
|
|
20230627,194300,3107465420,6540,6540,6540,6540,0
|
|
20230627,194200,3107465420,6540,6540,6540,6540,0
|
|
20230627,194100,3107465420,6540,6540,6540,6540,0
|
|
20230627,194000,3107465420,6540,6540,6540,6540,0
|
|
20230627,193900,3107465420,6540,6540,6540,6540,0
|
|
20230627,193800,3107465420,6540,6540,6540,6540,0
|
|
20230627,193700,3107465420,6540,6540,6540,6540,0
|
|
20230627,193600,3107465420,6540,6540,6540,6540,0
|
|
20230627,193500,3107465420,6540,6540,6540,6540,0
|
|
20230627,193400,3107465420,6540,6540,6540,6540,0
|
|
20230627,193300,3107465420,6540,6540,6540,6540,0
|
|
20230627,193200,3107465420,6540,6540,6540,6540,0
|
|
20230627,193100,3107465420,6540,6540,6540,6540,2317
|
|
20230627,193000,3107465420,6540,6540,6540,6540,0
|
|
20230627,192900,3107465420,6540,6540,6540,6540,0
|
|
20230627,192800,3107465420,6540,6540,6540,6540,0
|
|
20230627,192700,3107465420,6540,6540,6540,6540,0
|
|
20230627,192600,3107465420,6540,6540,6540,6540,0
|
|
20230627,192500,3107465420,6540,6540,6540,6540,0
|
|
20230627,192400,3107465420,6540,6540,6540,6540,0
|
|
20230627,192300,3107465420,6540,6540,6540,6540,0
|
|
20230627,192200,3107465420,6540,6540,6540,6540,0
|
|
20230627,192100,3107465420,6540,6540,6540,6540,0
|
|
20230627,192000,3107465420,6540,6540,6540,6540,0
|
|
20230627,191900,3107465420,6540,6540,6540,6540,0
|
|
20230627,191800,3107465420,6540,6540,6540,6540,0
|
|
20230627,191700,3107465420,6540,6540,6540,6540,0
|
|
20230627,191600,3107465420,6540,6540,6540,6540,0
|
|
20230627,191500,3107465420,6540,6540,6540,6540,0
|
|
20230627,191400,3107465420,6540,6540,6540,6540,0
|
|
20230627,191300,3107465420,6540,6540,6540,6540,0
|
|
20230627,191200,3107465420,6540,6540,6540,6540,0
|
|
20230627,191100,3107465420,6540,6540,6540,6540,0
|
|
20230627,191000,3107465420,6540,6540,6540,6540,0
|
|
20230627,190900,3107465420,6540,6540,6540,6540,0
|
|
20230627,190800,3107465420,6540,6540,6540,6540,0
|
|
20230627,190700,3107465420,6540,6540,6540,6540,0
|
|
20230627,190600,3107465420,6540,6540,6540,6540,0
|
|
20230627,190500,3107465420,6540,6540,6540,6540,0
|
|
20230627,190400,3107465420,6540,6540,6540,6540,0
|
|
20230627,190300,3107465420,6540,6540,6540,6540,0
|
|
20230627,190200,3107465420,6540,6540,6540,6540,0
|
|
20230627,190100,3107465420,6540,6540,6540,6540,2317
|
|
20230627,190000,3107465420,6540,6540,6540,6540,0
|
|
20230627,185900,3107465420,6540,6540,6540,6540,0
|
|
20230627,185800,3107465420,6540,6540,6540,6540,0
|
|
20230627,185700,3107465420,6540,6540,6540,6540,0
|
|
20230627,185600,3107465420,6540,6540,6540,6540,0
|
|
20230627,185500,3107465420,6540,6540,6540,6540,0
|
|
20230627,185400,3107465420,6540,6540,6540,6540,0
|
|
20230627,185300,3107465420,6540,6540,6540,6540,0
|
|
20230627,185200,3107465420,6540,6540,6540,6540,0
|
|
20230627,185100,3107465420,6540,6540,6540,6540,0
|
|
20230627,185000,3107465420,6540,6540,6540,6540,0
|
|
20230627,184900,3107465420,6540,6540,6540,6540,0
|
|
20230627,184800,3107465420,6540,6540,6540,6540,0
|
|
20230627,184700,3107465420,6540,6540,6540,6540,0
|
|
20230627,184600,3107465420,6540,6540,6540,6540,0
|
|
20230627,184500,3107465420,6540,6540,6540,6540,0
|
|
20230627,184400,3107465420,6540,6540,6540,6540,0
|
|
20230627,184300,3107465420,6540,6540,6540,6540,0
|
|
20230627,184200,3107465420,6540,6540,6540,6540,0
|
|
20230627,184100,3107465420,6540,6540,6540,6540,0
|
|
20230627,184000,3107465420,6540,6540,6540,6540,0
|
|
20230627,183900,3107465420,6540,6540,6540,6540,0
|
|
20230627,183800,3107465420,6540,6540,6540,6540,0
|
|
20230627,183700,3107465420,6540,6540,6540,6540,0
|
|
20230627,183600,3107465420,6540,6540,6540,6540,0
|
|
20230627,183500,3107465420,6540,6540,6540,6540,0
|
|
20230627,183400,3107465420,6540,6540,6540,6540,0
|
|
20230627,183300,3107465420,6540,6540,6540,6540,0
|
|
20230627,183200,3107465420,6540,6540,6540,6540,0
|
|
20230627,183100,3107465420,6540,6540,6540,6540,2317
|
|
20230627,183000,3107465420,6540,6540,6540,6540,0
|
|
20230627,182900,3107465420,6540,6540,6540,6540,0
|
|
20230627,182800,3107465420,6540,6540,6540,6540,0
|
|
20230627,182700,3107465420,6540,6540,6540,6540,0
|
|
20230627,182600,3107465420,6540,6540,6540,6540,0
|
|
20230627,182500,3107465420,6540,6540,6540,6540,0
|
|
20230627,182400,3107465420,6540,6540,6540,6540,0
|
|
20230627,182300,3107465420,6540,6540,6540,6540,0
|
|
20230627,182200,3107465420,6540,6540,6540,6540,0
|
|
20230627,182100,3107465420,6540,6540,6540,6540,0
|
|
20230627,182000,3107465420,6540,6540,6540,6540,0
|
|
20230627,181900,3107465420,6540,6540,6540,6540,0
|
|
20230627,181800,3107465420,6540,6540,6540,6540,0
|
|
20230627,181700,3107465420,6540,6540,6540,6540,0
|
|
20230627,181600,3107465420,6540,6540,6540,6540,0
|
|
20230627,181500,3107465420,6540,6540,6540,6540,0
|
|
20230627,181400,3107465420,6540,6540,6540,6540,0
|
|
20230627,181300,3107465420,6540,6540,6540,6540,0
|
|
20230627,181200,3107465420,6540,6540,6540,6540,0
|
|
20230627,181100,3107465420,6540,6540,6540,6540,0
|
|
20230627,181000,3107465420,6540,6540,6540,6540,0
|
|
20230627,180900,3107465420,6540,6540,6540,6540,0
|
|
20230627,180800,3107465420,6540,6540,6540,6540,0
|
|
20230627,180700,3107465420,6540,6540,6540,6540,0
|
|
20230627,180600,3107465420,6540,6540,6540,6540,0
|
|
20230627,180500,3107465420,6540,6540,6540,6540,0
|
|
20230627,180400,3107465420,6540,6540,6540,6540,0
|
|
20230627,180300,3107465420,6540,6540,6540,6540,0
|
|
20230627,180200,3107465420,6540,6540,6540,6540,0
|
|
20230627,180100,3107465420,6540,6540,6540,6540,2317
|
|
20230627,180000,3107465420,6540,6540,6540,6540,0
|
|
20230627,175900,3107465420,6540,6540,6540,6540,0
|
|
20230627,175800,3107465420,6540,6540,6540,6540,0
|
|
20230627,175700,3107465420,6540,6540,6540,6540,0
|
|
20230627,175600,3107465420,6540,6540,6540,6540,0
|
|
20230627,175500,3107465420,6540,6540,6540,6540,0
|
|
20230627,175400,3107465420,6540,6540,6540,6540,0
|
|
20230627,175300,3107465420,6540,6540,6540,6540,0
|
|
20230627,175200,3107465420,6540,6540,6540,6540,0
|
|
20230627,175100,3107465420,6540,6540,6540,6540,0
|
|
20230627,175000,3107465420,6540,6540,6540,6540,0
|
|
20230627,174900,3107465420,6540,6540,6540,6540,0
|
|
20230627,174800,3107465420,6540,6540,6540,6540,0
|
|
20230627,174700,3107465420,6540,6540,6540,6540,0
|
|
20230627,174600,3107465420,6540,6540,6540,6540,0
|
|
20230627,174500,3107465420,6540,6540,6540,6540,0
|
|
20230627,174400,3107465420,6540,6540,6540,6540,0
|
|
20230627,174300,3107465420,6540,6540,6540,6540,0
|
|
20230627,174200,3107465420,6540,6540,6540,6540,0
|
|
20230627,174100,3107465420,6540,6540,6540,6540,0
|
|
20230627,174000,3107465420,6540,6540,6540,6540,0
|
|
20230627,173900,3107465420,6540,6540,6540,6540,0
|
|
20230627,173800,3107465420,6540,6540,6540,6540,0
|
|
20230627,173700,3107465420,6540,6540,6540,6540,0
|
|
20230627,173600,3107465420,6540,6540,6540,6540,0
|
|
20230627,173500,3107465420,6540,6540,6540,6540,0
|
|
20230627,173400,3107465420,6540,6540,6540,6540,0
|
|
20230627,173300,3107465420,6540,6540,6540,6540,0
|
|
20230627,173200,3107465420,6540,6540,6540,6540,0
|
|
20230627,173100,3107465420,6540,6540,6540,6540,2317
|
|
20230627,173000,3107465420,6540,6540,6540,6540,0
|
|
20230627,172900,3107465420,6540,6540,6540,6540,0
|
|
20230627,172800,3107465420,6540,6540,6540,6540,0
|
|
20230627,172700,3107465420,6540,6540,6540,6540,0
|
|
20230627,172600,3107465420,6540,6540,6540,6540,0
|
|
20230627,172500,3107465420,6540,6540,6540,6540,0
|
|
20230627,172400,3107465420,6540,6540,6540,6540,0
|
|
20230627,172300,3107465420,6540,6540,6540,6540,0
|
|
20230627,172200,3107465420,6540,6540,6540,6540,0
|
|
20230627,172100,3107465420,6540,6540,6540,6540,0
|
|
20230627,172000,3107465420,6540,6540,6540,6540,0
|
|
20230627,171900,3107465420,6540,6540,6540,6540,0
|
|
20230627,171800,3107465420,6540,6540,6540,6540,0
|
|
20230627,171700,3107465420,6540,6540,6540,6540,0
|
|
20230627,171600,3107465420,6540,6540,6540,6540,0
|
|
20230627,171500,3107465420,6540,6540,6540,6540,0
|
|
20230627,171400,3107465420,6540,6540,6540,6540,0
|
|
20230627,171300,3107465420,6540,6540,6540,6540,0
|
|
20230627,171200,3107465420,6540,6540,6540,6540,0
|
|
20230627,171100,3107465420,6540,6540,6540,6540,0
|
|
20230627,171000,3107465420,6540,6540,6540,6540,0
|
|
20230627,170900,3107465420,6540,6540,6540,6540,0
|
|
20230627,170800,3107465420,6540,6540,6540,6540,0
|
|
20230627,170700,3107465420,6540,6540,6540,6540,0
|
|
20230627,170600,3107465420,6540,6540,6540,6540,0
|
|
20230627,170500,3107465420,6540,6540,6540,6540,0
|
|
20230627,170400,3107465420,6540,6540,6540,6540,0
|
|
20230627,170300,3107465420,6540,6540,6540,6540,0
|
|
20230627,170200,3107465420,6540,6540,6540,6540,0
|
|
20230627,170100,3107465420,6540,6540,6540,6540,2317
|
|
20230627,170000,3107465420,6540,6540,6540,6540,0
|
|
20230627,165900,3107465420,6540,6540,6540,6540,0
|
|
20230627,165800,3107465420,6540,6540,6540,6540,0
|
|
20230627,165700,3107465420,6540,6540,6540,6540,0
|
|
20230627,165600,3107465420,6540,6540,6540,6540,0
|
|
20230627,165500,3107465420,6540,6540,6540,6540,0
|
|
20230627,165400,3107465420,6540,6540,6540,6540,0
|
|
20230627,165300,3107465420,6540,6540,6540,6540,0
|
|
20230627,165200,3107465420,6540,6540,6540,6540,0
|
|
20230627,165100,3107465420,6540,6540,6540,6540,0
|
|
20230627,165000,3107465420,6540,6540,6540,6540,0
|
|
20230627,164900,3107465420,6540,6540,6540,6540,0
|
|
20230627,164800,3107465420,6540,6540,6540,6540,0
|
|
20230627,164700,3107465420,6540,6540,6540,6540,0
|
|
20230627,164600,3107465420,6540,6540,6540,6540,0
|
|
20230627,164500,3107465420,6540,6540,6540,6540,0
|
|
20230627,164400,3107465420,6540,6540,6540,6540,0
|
|
20230627,164300,3107465420,6540,6540,6540,6540,0
|
|
20230627,164200,3107465420,6540,6540,6540,6540,0
|
|
20230627,164100,3107465420,6540,6540,6540,6540,0
|
|
20230627,164000,3107465420,6540,6540,6540,6540,0
|
|
20230627,163900,3107465420,6540,6540,6540,6540,0
|
|
20230627,163800,3107465420,6540,6540,6540,6540,0
|
|
20230627,163700,3107465420,6540,6540,6540,6540,0
|
|
20230627,163600,3107465420,6540,6540,6540,6540,0
|
|
20230627,163500,3107465420,6540,6540,6540,6540,0
|
|
20230627,163400,3107465420,6540,6540,6540,6540,0
|
|
20230627,163300,3107465420,6540,6540,6540,6540,0
|
|
20230627,163200,3107465420,6540,6540,6540,6540,0
|
|
20230627,163100,3107465420,6540,6540,6540,6540,2317
|
|
20230627,163000,3107465420,6540,6540,6540,6540,0
|
|
20230627,162900,3107465420,6540,6540,6540,6540,0
|
|
20230627,162800,3107465420,6540,6540,6540,6540,0
|
|
20230627,162700,3107465420,6540,6540,6540,6540,0
|
|
20230627,162600,3107465420,6540,6540,6540,6540,0
|
|
20230627,162500,3107465420,6540,6540,6540,6540,0
|
|
20230627,162400,3107465420,6540,6540,6540,6540,0
|
|
20230627,162300,3107465420,6540,6540,6540,6540,0
|
|
20230627,162200,3107465420,6540,6540,6540,6540,0
|
|
20230627,162100,3107465420,6540,6540,6540,6540,0
|
|
20230627,162000,3107465420,6540,6540,6540,6540,0
|
|
20230627,161900,3107465420,6540,6540,6540,6540,0
|
|
20230627,161800,3107465420,6540,6540,6540,6540,0
|
|
20230627,161700,3107465420,6540,6540,6540,6540,0
|
|
20230627,161600,3107465420,6540,6540,6540,6540,0
|
|
20230627,161500,3107465420,6540,6540,6540,6540,0
|
|
20230627,161400,3107465420,6540,6540,6540,6540,0
|
|
20230627,161300,3107465420,6540,6540,6540,6540,0
|
|
20230627,161200,3107465420,6540,6540,6540,6540,0
|
|
20230627,161100,3107465420,6540,6540,6540,6540,0
|
|
20230627,161000,3107465420,6540,6540,6540,6540,0
|
|
20230627,160900,3107465420,6540,6540,6540,6540,0
|
|
20230627,160800,3107465420,6540,6540,6540,6540,0
|
|
20230627,160700,3107465420,6540,6540,6540,6540,0
|
|
20230627,160600,3107465420,6540,6540,6540,6540,0
|
|
20230627,160500,3107465420,6540,6540,6540,6540,0
|
|
20230627,160400,3107465420,6540,6540,6540,6540,0
|
|
20230627,160300,3107465420,6540,6540,6540,6540,0
|
|
20230627,160200,3107465420,6540,6540,6540,6540,0
|
|
20230627,160100,3107465420,6540,6540,6540,6540,2317
|
|
20230627,160000,3107465420,6540,6540,6540,6540,0
|
|
20230627,155900,3107465420,6540,6540,6540,6540,0
|
|
20230627,155800,3107465420,6540,6540,6540,6540,0
|
|
20230627,155700,3107465420,6540,6540,6540,6540,0
|
|
20230627,155600,3107465420,6540,6540,6540,6540,0
|
|
20230627,155500,3107465420,6540,6540,6540,6540,0
|
|
20230627,155400,3107465420,6540,6540,6540,6540,0
|
|
20230627,155300,3107465420,6540,6540,6540,6540,0
|
|
20230627,155200,3107465420,6540,6540,6540,6540,0
|
|
20230627,155100,3107465420,6540,6540,6540,6540,0
|
|
20230627,155000,3107465420,6540,6540,6540,6540,0
|
|
20230627,154900,3107465420,6540,6540,6540,6540,0
|
|
20230627,154800,3107465420,6540,6540,6540,6540,0
|
|
20230627,154700,3107465420,6540,6540,6540,6540,0
|
|
20230627,154600,3107465420,6540,6540,6540,6540,0
|
|
20230627,154500,3107465420,6540,6540,6540,6540,0
|
|
20230627,154400,3107465420,6540,6540,6540,6540,0
|
|
20230627,154300,3107465420,6540,6540,6540,6540,0
|
|
20230627,154200,3107465420,6540,6540,6540,6540,0
|
|
20230627,154100,3107465420,6540,6540,6540,6540,0
|
|
20230627,154000,3107465420,6540,6540,6540,6540,0
|
|
20230627,153900,3107465420,6540,6540,6540,6540,0
|
|
20230627,153800,3107465420,6540,6540,6540,6540,0
|
|
20230627,153700,3107465420,6540,6540,6540,6540,0
|
|
20230627,153600,3107465420,6540,6540,6540,6540,0
|
|
20230627,153500,3107465420,6540,6540,6540,6540,0
|
|
20230627,153400,3107465420,6540,6540,6540,6540,0
|
|
20230627,153300,3107465420,6540,6540,6540,6540,0
|
|
20230627,153200,3107465420,6540,6540,6540,6540,0
|
|
20230627,153100,3107465420,6540,6540,6540,6540,2317
|
|
20230627,153000,3107465420,6540,6540,6540,6540,2317
|
|
20230627,152900,3092312240,6550,6550,6550,6550,0
|
|
20230627,152800,3092312240,6550,6550,6550,6550,0
|
|
20230627,152700,3092312240,6550,6550,6550,6550,0
|
|
20230627,152600,3092312240,6550,6550,6550,6550,0
|
|
20230627,152500,3092312240,6550,6550,6550,6550,0
|
|
20230627,152400,3092312240,6550,6550,6550,6550,0
|
|
20230627,152300,3092312240,6550,6550,6550,6550,0
|
|
20230627,152200,3092312240,6550,6550,6550,6550,0
|
|
20230627,152100,3092312240,6550,6550,6550,6550,0
|
|
20230627,152000,3092312240,6550,6550,6550,6550,0
|
|
20230627,151900,3092312240,6550,6540,6550,6540,755
|
|
20230627,151800,3087367690,6550,6540,6550,6530,1544
|
|
20230627,151700,3077265480,6540,6520,6540,6520,5576
|
|
20230627,151600,3040859090,6530,6520,6530,6520,3080
|
|
20230627,151500,3020757290,6530,6520,6530,6520,192
|
|
20230627,151400,3019504190,6520,6510,6520,6500,2521
|
|
20230627,151300,3003105470,6500,6510,6510,6500,1000
|
|
20230627,151200,2996599470,6500,6500,6500,6500,0
|
|
20230627,151100,2996599470,6500,6500,6500,6500,200
|
|
20230627,151000,2995299470,6500,6510,6510,6500,578
|
|
20230627,150900,2991541350,6490,6500,6500,6490,197
|
|
20230627,150800,2990261360,6500,6500,6500,6500,0
|
|
20230627,150700,2990261360,6500,6510,6510,6500,694
|
|
20230627,150600,2985743920,6510,6510,6510,6510,11
|
|
20230627,150500,2985672310,6470,6500,6500,6470,1700
|
|
20230627,150400,2974655790,6500,6500,6500,6500,7
|
|
20230627,150300,2974610290,6490,6480,6510,6480,856
|
|
20230627,150200,2969050740,6480,6480,6480,6480,100
|
|
20230627,150100,2968402740,6500,6500,6500,6480,2510
|
|
20230627,150000,2952088740,6510,6510,6510,6510,323
|
|
20230627,145900,2949986010,6480,6500,6510,6480,633
|
|
20230627,145800,2945866620,6500,6500,6500,6500,80
|
|
20230627,145700,2945346620,6490,6490,6490,6490,20
|
|
20230627,145600,2945216820,6490,6490,6490,6490,13
|
|
20230627,145500,2945132450,6480,6480,6480,6480,1
|
|
20230627,145400,2945125970,6480,6480,6480,6480,23
|
|
20230627,145300,2944976930,6480,6480,6480,6480,16
|
|
20230627,145200,2944873250,6480,6480,6480,6480,346
|
|
20230627,145100,2942631170,6490,6490,6490,6490,100
|
|
20230627,145000,2941982170,6500,6490,6500,6490,226
|
|
20230627,144900,2940514210,6500,6500,6500,6500,0
|
|
20230627,144800,2940514210,6500,6490,6510,6490,501
|
|
20230627,144700,2937256630,6480,6480,6480,6480,6
|
|
20230627,144600,2937217750,6490,6490,6490,6490,0
|
|
20230627,144500,2937217750,6490,6500,6500,6490,176
|
|
20230627,144400,2936074830,6500,6500,6500,6500,0
|
|
20230627,144300,2936074830,6500,6500,6500,6500,2
|
|
20230627,144200,2936061830,6470,6470,6470,6470,0
|
|
20230627,144100,2936061830,6470,6470,6470,6470,1
|
|
20230627,144000,2936055360,6500,6500,6500,6500,0
|
|
20230627,143900,2936055360,6500,6500,6500,6500,0
|
|
20230627,143800,2936055360,6500,6500,6500,6500,0
|
|
20230627,143700,2936055360,6500,6490,6500,6490,48
|
|
20230627,143600,2935743820,6500,6490,6500,6490,838
|
|
20230627,143500,2930300200,6500,6490,6500,6490,402
|
|
20230627,143400,2927691200,6480,6480,6480,6480,302
|
|
20230627,143300,2925734240,6480,6480,6480,6460,284
|
|
20230627,143200,2923895780,6460,6470,6470,6460,200
|
|
20230627,143100,2922603260,6480,6480,6480,6480,147
|
|
20230627,143000,2921650700,6480,6460,6480,6460,27
|
|
20230627,142900,2921476240,6460,6460,6460,6460,15
|
|
20230627,142800,2921379340,6460,6480,6480,6460,575
|
|
20230627,142700,2917660420,6490,6490,6490,6490,0
|
|
20230627,142600,2917660420,6490,6500,6500,6490,127
|
|
20230627,142500,2916835160,6530,6510,6530,6510,444
|
|
20230627,142400,2913942560,6550,6550,6550,6550,0
|
|
20230627,142300,2913942560,6550,6510,6550,6500,196
|
|
20230627,142200,2912668100,6580,6460,6580,6460,3300
|
|
20230627,142100,2891113430,6460,6460,6460,6460,0
|
|
20230627,142000,2891113430,6460,6460,6460,6460,2000
|
|
20230627,141900,2878193430,6460,6460,6460,6460,2551
|
|
20230627,141800,2861713970,6460,6480,6480,6460,5050
|
|
20230627,141700,2829021490,6480,6500,6500,6480,3000
|
|
20230627,141600,2809559880,6500,6500,6500,6500,0
|
|
20230627,141500,2809559880,6500,6500,6500,6500,500
|
|
20230627,141400,2806309880,6510,6500,6510,6500,251
|
|
20230627,141300,2804676380,6490,6490,6490,6490,20
|
|
20230627,141200,2804546580,6490,6500,6500,6490,3000
|
|
20230627,141100,2785069640,6520,6520,6520,6520,0
|
|
20230627,141000,2785069640,6520,6520,6520,6520,0
|
|
20230627,140900,2785069640,6520,6510,6520,6500,462
|
|
20230627,140800,2782066430,6520,6520,6520,6510,8
|
|
20230627,140700,2782014280,6530,6520,6530,6520,1803
|
|
20230627,140600,2770258690,6510,6510,6510,6510,107
|
|
20230627,140500,2769562120,6520,6510,6520,6500,93
|
|
20230627,140400,2768956100,6520,6500,6520,6500,102
|
|
20230627,140300,2768292360,6500,6500,6500,6500,538
|
|
20230627,140200,2764795360,6490,6490,6490,6490,1
|
|
20230627,140100,2764788870,6500,6500,6500,6500,9
|
|
20230627,140000,2764730370,6500,6500,6500,6500,3
|
|
20230627,135900,2764710870,6510,6510,6510,6510,350
|
|
20230627,135800,2762432370,6510,6500,6510,6480,1547
|
|
20230627,135700,2752387280,6500,6500,6500,6500,0
|
|
20230627,135600,2752387280,6500,6500,6500,6500,1005
|
|
20230627,135500,2745854780,6520,6520,6520,6520,1
|
|
20230627,135400,2745848260,6500,6520,6520,6500,52
|
|
20230627,135300,2745509240,6520,6520,6520,6520,2
|
|
20230627,135200,2745496200,6480,6480,6480,6480,0
|
|
20230627,135100,2745496200,6480,6490,6490,6480,1000
|
|
20230627,135000,2739015480,6480,6480,6480,6480,0
|
|
20230627,134900,2739015480,6480,6500,6500,6480,4000
|
|
20230627,134800,2713047520,6500,6500,6500,6500,2500
|
|
20230627,134700,2696797520,6500,6510,6510,6500,2133
|
|
20230627,134600,2682926460,6510,6520,6520,6510,5082
|
|
20230627,134500,2649807680,6530,6540,6540,6530,768
|
|
20230627,134400,2644792540,6540,6540,6540,6540,62
|
|
20230627,134300,2644387060,6540,6540,6540,6540,500
|
|
20230627,134200,2641117060,6540,6550,6550,6540,804
|
|
20230627,134100,2635851600,6550,6560,6560,6550,1292
|
|
20230627,134000,2627384000,6570,6570,6570,6570,2
|
|
20230627,133900,2627370860,6580,6580,6580,6580,0
|
|
20230627,133800,2627370860,6580,6580,6580,6580,0
|
|
20230627,133700,2627370860,6580,6580,6580,6580,0
|
|
20230627,133600,2627370860,6580,6580,6580,6580,0
|
|
20230627,133500,2627370860,6580,6580,6580,6580,0
|
|
20230627,133400,2627370860,6580,6580,6580,6580,0
|
|
20230627,133300,2627370860,6580,6580,6580,6580,2683
|
|
20230627,133200,2609716720,6570,6550,6570,6550,1365
|
|
20230627,133100,2600759460,6560,6550,6560,6550,3044
|
|
20230627,133000,2580816110,6560,6560,6560,6560,167
|
|
20230627,132900,2579720590,6560,6560,6560,6560,19
|
|
20230627,132800,2579595950,6560,6560,6560,6560,20
|
|
20230627,132700,2579464750,6560,6550,6560,6550,541
|
|
20230627,132600,2575921190,6550,6550,6550,6550,0
|
|
20230627,132500,2575921190,6550,6550,6550,6550,71
|
|
20230627,132400,2575456140,6530,6530,6530,6530,41
|
|
20230627,132300,2575188410,6540,6550,6550,6540,1480
|
|
20230627,132200,2565509200,6550,6550,6560,6550,2511
|
|
20230627,132100,2549062110,6550,6560,6560,6550,2994
|
|
20230627,132000,2529431380,6560,6560,6560,6560,100
|
|
20230627,131900,2528775380,6560,6550,6560,6550,2
|
|
20230627,131800,2528762270,6570,6570,6570,6570,50
|
|
20230627,131700,2528433770,6560,6560,6560,6560,0
|
|
20230627,131600,2528433770,6560,6560,6560,6560,145
|
|
20230627,131500,2527482570,6570,6570,6570,6570,0
|
|
20230627,131400,2527482570,6570,6570,6570,6570,50
|
|
20230627,131300,2527154070,6550,6550,6550,6550,0
|
|
20230627,131200,2527154070,6550,6550,6550,6550,0
|
|
20230627,131100,2527154070,6550,6550,6550,6550,200
|
|
20230627,131000,2525844070,6550,6540,6550,6540,1001
|
|
20230627,130900,2519287530,6540,6550,6550,6540,348
|
|
20230627,130800,2517008230,6550,6550,6550,6550,500
|
|
20230627,130700,2513733230,6550,6550,6550,6550,1300
|
|
20230627,130600,2505218230,6550,6550,6550,6550,70
|
|
20230627,130500,2504759730,6550,6550,6550,6550,0
|
|
20230627,130400,2504759730,6550,6560,6560,6550,1251
|
|
20230627,130300,2496558690,6550,6560,6560,6550,1460
|
|
20230627,130200,2486988590,6590,6590,6590,6590,0
|
|
20230627,130100,2486988590,6590,6590,6590,6590,31
|
|
20230627,130000,2486784300,6570,6570,6570,6570,0
|
|
20230627,125900,2486784300,6570,6600,6600,6570,50
|
|
20230627,125800,2486454330,6600,6580,6600,6580,1542
|
|
20230627,125700,2476303010,6560,6560,6560,6560,0
|
|
20230627,125600,2476303010,6560,6560,6560,6560,50
|
|
20230627,125500,2475975010,6550,6550,6550,6550,0
|
|
20230627,125400,2475975010,6550,6550,6550,6550,482
|
|
20230627,125300,2472817910,6560,6580,6580,6560,1872
|
|
20230627,125200,2460507330,6590,6590,6590,6590,0
|
|
20230627,125100,2460507330,6590,6590,6590,6590,0
|
|
20230627,125000,2460507330,6590,6590,6590,6590,0
|
|
20230627,124900,2460507330,6590,6590,6590,6590,731
|
|
20230627,124800,2455690040,6590,6590,6590,6590,0
|
|
20230627,124700,2455690040,6590,6590,6590,6590,0
|
|
20230627,124600,2455690040,6590,6600,6600,6590,207
|
|
20230627,124500,2454325900,6590,6590,6590,6590,0
|
|
20230627,124400,2454325900,6590,6590,6590,6590,0
|
|
20230627,124300,2454325900,6590,6590,6590,6590,4
|
|
20230627,124200,2454299540,6600,6600,6600,6600,20
|
|
20230627,124100,2454167540,6590,6600,6600,6590,872
|
|
20230627,124000,2448416700,6610,6610,6610,6610,55
|
|
20230627,123900,2448053150,6610,6610,6610,6610,20
|
|
20230627,123800,2447920950,6610,6610,6610,6610,151
|
|
20230627,123700,2446922840,6610,6610,6610,6610,327
|
|
20230627,123600,2444761370,6610,6610,6610,6610,4750
|
|
20230627,123500,2413363870,6610,6610,6610,6610,6
|
|
20230627,123400,2413324210,6610,6610,6610,6600,389
|
|
20230627,123300,2410752940,6610,6610,6610,6610,40
|
|
20230627,123200,2410488540,6610,6610,6610,6610,599
|
|
20230627,123100,2406529150,6610,6620,6620,6610,78
|
|
20230627,123000,2406012890,6620,6610,6620,6610,8341
|
|
20230627,122900,2350850620,6610,6600,6610,6600,4274
|
|
20230627,122800,2322630560,6600,6600,6600,6600,32
|
|
20230627,122700,2322419360,6590,6590,6600,6590,385
|
|
20230627,122600,2319882030,6600,6590,6600,6590,11
|
|
20230627,122500,2319809470,6590,6590,6590,6590,21
|
|
20230627,122400,2319671080,6590,6580,6590,6580,17
|
|
20230627,122300,2319559200,6580,6600,6600,6580,665
|
|
20230627,122200,2315172200,6590,6590,6590,6590,50
|
|
20230627,122100,2314842700,6600,6600,6600,6600,550
|
|
20230627,122000,2311212700,6600,6580,6600,6580,5366
|
|
20230627,121900,2275841110,6580,6580,6580,6580,0
|
|
20230627,121800,2275841110,6580,6580,6580,6580,0
|
|
20230627,121700,2275841110,6580,6580,6580,6580,0
|
|
20230627,121600,2275841110,6580,6580,6580,6580,0
|
|
20230627,121500,2275841110,6580,6580,6580,6580,105
|
|
20230627,121400,2275150210,6580,6590,6590,6580,3100
|
|
20230627,121300,2254750090,6590,6600,6600,6590,22
|
|
20230627,121200,2254605030,6600,6600,6600,6600,113
|
|
20230627,121100,2253859230,6600,6600,6600,6580,2727
|
|
20230627,121000,2235911030,6600,6600,6600,6600,500
|
|
20230627,120900,2232611030,6600,6580,6600,6580,171
|
|
20230627,120800,2231485690,6560,6560,6560,6560,0
|
|
20230627,120700,2231485690,6560,6560,6560,6560,0
|
|
20230627,120600,2231485690,6560,6580,6600,6560,3045
|
|
20230627,120500,2211456690,6580,6600,6600,6580,163
|
|
20230627,120400,2210381730,6600,6610,6610,6600,113
|
|
20230627,120300,2209634910,6610,6600,6610,6600,305
|
|
20230627,120200,2207619430,6600,6580,6600,6580,1478
|
|
20230627,120100,2197890960,6560,6560,6560,6560,0
|
|
20230627,120000,2197890960,6560,6560,6560,6560,0
|
|
20230627,115900,2197890960,6560,6560,6560,6560,3185
|
|
20230627,115800,2176997360,6560,6580,6580,6560,3285
|
|
20230627,115700,2155413030,6580,6580,6580,6580,0
|
|
20230627,115600,2155413030,6580,6580,6580,6580,12
|
|
20230627,115500,2155334070,6580,6580,6580,6580,1
|
|
20230627,115400,2155327490,6580,6570,6580,6570,17
|
|
20230627,115300,2155215770,6570,6570,6570,6570,1096
|
|
20230627,115200,2148015050,6570,6570,6570,6570,1180
|
|
20230627,115100,2140262450,6580,6590,6590,6580,1339
|
|
20230627,115000,2131450700,6590,6590,6590,6590,2008
|
|
20230627,114900,2118217980,6590,6590,6590,6590,102
|
|
20230627,114800,2117545800,6600,6610,6610,6600,131
|
|
20230627,114700,2116680900,6610,6600,6610,6600,352
|
|
20230627,114600,2114354320,6600,6600,6600,6600,689
|
|
20230627,114500,2109806920,6600,6610,6610,6600,1208
|
|
20230627,114400,2101824120,6610,6610,6610,6610,0
|
|
20230627,114300,2101824120,6610,6610,6610,6610,31
|
|
20230627,114200,2101619210,6620,6620,6620,6620,100
|
|
20230627,114100,2100957210,6620,6620,6620,6620,310
|
|
20230627,114000,2098905010,6620,6600,6620,6600,1806
|
|
20230627,113900,2086960600,6610,6610,6610,6610,288
|
|
20230627,113800,2085056920,6610,6620,6620,6610,12
|
|
20230627,113700,2084977540,6620,6630,6630,6620,7
|
|
20230627,113600,2084931180,6640,6640,6640,6640,149
|
|
20230627,113500,2083941820,6640,6640,6640,6640,0
|
|
20230627,113400,2083941820,6640,6640,6640,6640,550
|
|
20230627,113300,2080289820,6640,6650,6650,6640,1067
|
|
20230627,113200,2073203930,6650,6630,6650,6630,3590
|
|
20230627,113100,2049354610,6630,6630,6630,6630,216
|
|
20230627,113000,2047922530,6630,6630,6630,6630,198
|
|
20230627,112900,2046609790,6630,6630,6630,6630,0
|
|
20230627,112800,2046609790,6630,6630,6630,6630,66
|
|
20230627,112700,2046172210,6630,6620,6630,6620,108
|
|
20230627,112600,2045456210,6630,6600,6630,6600,36
|
|
20230627,112500,2045218580,6600,6630,6630,6600,4197
|
|
20230627,112400,2017495800,6630,6620,6630,6620,550
|
|
20230627,112300,2013849310,6620,6630,6630,6610,2044
|
|
20230627,112200,2000337740,6640,6640,6640,6640,925
|
|
20230627,112100,1994195740,6640,6630,6640,6630,303
|
|
20230627,112000,1992186830,6610,6640,6640,6610,3786
|
|
20230627,111900,1967152990,6640,6650,6650,6640,1142
|
|
20230627,111800,1959569090,6640,6630,6640,6620,2661
|
|
20230627,111700,1941921770,6630,6640,6650,6630,5890
|
|
20230627,111600,1902797110,6630,6630,6630,6630,30
|
|
20230627,111500,1902598210,6630,6640,6640,6630,1746
|
|
20230627,111400,1891009870,6640,6620,6650,6620,4711
|
|
20230627,111300,1859753540,6620,6630,6630,6620,2583
|
|
20230627,111200,1842628680,6630,6620,6630,6620,12
|
|
20230627,111100,1842549150,6600,6630,6630,6600,4026
|
|
20230627,111000,1815942330,6630,6620,6630,6620,3133
|
|
20230627,110900,1795170660,6620,6620,6630,6620,124
|
|
20230627,110800,1794349540,6620,6630,6630,6620,429
|
|
20230627,110700,1791508170,6650,6640,6650,6630,209
|
|
20230627,110600,1790118510,6630,6670,6680,6630,2740
|
|
20230627,110500,1771915870,6670,6630,6680,6630,25208
|
|
20230627,110400,1604272780,6630,6600,6630,6600,18719
|
|
20230627,110300,1480466680,6600,6590,6600,6590,3412
|
|
20230627,110200,1457949140,6600,6600,6600,6600,977
|
|
20230627,110100,1451500940,6600,6600,6600,6600,218
|
|
20230627,110000,1450062140,6600,6600,6610,6600,240
|
|
20230627,105900,1448477850,6600,6600,6610,6590,2288
|
|
20230627,105800,1433376760,6600,6600,6600,6600,4009
|
|
20230627,105700,1406917360,6600,6600,6610,6600,414
|
|
20230627,105600,1404183620,6600,6600,6610,6600,706
|
|
20230627,105500,1399523080,6600,6600,6600,6600,1887
|
|
20230627,105400,1387068880,6600,6610,6610,6600,5004
|
|
20230627,105300,1354016480,6600,6590,6610,6580,12597
|
|
20230627,105200,1270903820,6580,6570,6590,6560,19488
|
|
20230627,105100,1142693800,6570,6540,6570,6540,23497
|
|
20230627,105000,988764910,6540,6530,6540,6530,2108
|
|
20230627,104900,974998800,6520,6510,6520,6510,2033
|
|
20230627,104800,961743650,6510,6510,6510,6510,0
|
|
20230627,104700,961743650,6510,6520,6520,6510,87
|
|
20230627,104600,961177180,6510,6510,6520,6510,710
|
|
20230627,104500,956550980,6520,6510,6520,6510,431
|
|
20230627,104400,953743170,6520,6520,6520,6520,13
|
|
20230627,104300,953658410,6520,6520,6520,6520,250
|
|
20230627,104200,952028410,6520,6520,6520,6520,0
|
|
20230627,104100,952028410,6520,6510,6520,6510,1671
|
|
20230627,104000,941150190,6510,6510,6510,6510,430
|
|
20230627,103900,938350890,6510,6510,6510,6510,597
|
|
20230627,103800,934464420,6510,6500,6510,6500,719
|
|
20230627,103700,929784550,6500,6490,6500,6490,164
|
|
20230627,103600,928720100,6490,6500,6500,6490,1369
|
|
20230627,103500,919831130,6500,6500,6500,6500,60
|
|
20230627,103400,919441130,6500,6520,6520,6500,1323
|
|
20230627,103300,910827320,6520,6510,6520,6510,32
|
|
20230627,103200,910618980,6500,6500,6500,6500,0
|
|
20230627,103100,910618980,6500,6500,6500,6500,228
|
|
20230627,103000,909136980,6500,6500,6500,6500,319
|
|
20230627,102900,907063480,6500,6500,6500,6500,11
|
|
20230627,102800,906991980,6500,6510,6520,6500,211
|
|
20230627,102700,905618440,6510,6510,6510,6510,569
|
|
20230627,102600,901914250,6510,6510,6510,6510,73
|
|
20230627,102500,901439020,6510,6520,6520,6490,1044
|
|
20230627,102400,894646120,6520,6500,6520,6500,1191
|
|
20230627,102300,886884620,6500,6500,6500,6500,100
|
|
20230627,102200,886234620,6510,6510,6510,6510,902
|
|
20230627,102100,880362600,6510,6500,6520,6500,1484
|
|
20230627,102000,870704540,6500,6500,6500,6500,0
|
|
20230627,101900,870704540,6500,6500,6500,6500,1133
|
|
20230627,101800,863340040,6480,6480,6480,6480,3
|
|
20230627,101700,863320600,6490,6490,6490,6490,33
|
|
20230627,101600,863106430,6480,6480,6480,6480,0
|
|
20230627,101500,863106430,6480,6480,6480,6480,480
|
|
20230627,101400,859996030,6470,6470,6470,6470,0
|
|
20230627,101300,859996030,6470,6470,6470,6470,0
|
|
20230627,101200,859996030,6470,6470,6470,6470,0
|
|
20230627,101100,859996030,6470,6470,6470,6470,1
|
|
20230627,101000,859989560,6470,6470,6470,6470,0
|
|
20230627,100900,859989560,6470,6470,6470,6470,0
|
|
20230627,100800,859989560,6470,6470,6470,6470,0
|
|
20230627,100700,859989560,6470,6480,6480,6470,2329
|
|
20230627,100600,844919890,6470,6470,6470,6470,0
|
|
20230627,100500,844919890,6470,6470,6470,6470,14
|
|
20230627,100400,844829310,6470,6470,6470,6470,12
|
|
20230627,100300,844751670,6460,6460,6460,6460,0
|
|
20230627,100200,844751670,6460,6460,6460,6460,34
|
|
20230627,100100,844532030,6450,6450,6450,6450,100
|
|
20230627,100000,843887030,6450,6450,6450,6450,31
|
|
20230627,095900,843687080,6430,6430,6430,6430,262
|
|
20230627,095800,842002420,6420,6420,6420,6420,0
|
|
20230627,095700,842002420,6420,6420,6420,6420,0
|
|
20230627,095600,842002420,6420,6430,6430,6420,1000
|
|
20230627,095500,835576410,6450,6450,6450,6450,0
|
|
20230627,095400,835576410,6450,6450,6450,6450,311
|
|
20230627,095300,833570460,6450,6450,6460,6450,59
|
|
20230627,095200,833189610,6460,6440,6460,6440,170
|
|
20230627,095100,832092930,6420,6420,6420,6420,38
|
|
20230627,095000,831848970,6430,6430,6430,6430,300
|
|
20230627,094900,829919970,6430,6430,6430,6430,350
|
|
20230627,094800,827669470,6430,6430,6430,6430,0
|
|
20230627,094700,827669470,6430,6440,6440,6430,76
|
|
20230627,094600,827180780,6440,6430,6440,6420,548
|
|
20230627,094500,823661160,6450,6420,6450,6410,54
|
|
20230627,094400,823314790,6410,6400,6410,6400,7257
|
|
20230627,094300,776797570,6400,6400,6400,6390,426
|
|
20230627,094200,774073180,6390,6420,6420,6390,5020
|
|
20230627,094100,741889670,6430,6440,6440,6430,411
|
|
20230627,094000,739245940,6440,6450,6450,6430,789
|
|
20230627,093900,734160730,6460,6460,6460,6460,607
|
|
20230627,093800,730239510,6480,6480,6480,6470,2358
|
|
20230627,093700,714966970,6510,6490,6510,6480,1207
|
|
20230627,093600,707135490,6490,6510,6510,6490,3009
|
|
20230627,093500,687599840,6510,6510,6510,6510,322
|
|
20230627,093400,685503620,6510,6510,6510,6510,71
|
|
20230627,093300,685041410,6510,6520,6520,6510,368
|
|
20230627,093200,682645680,6520,6520,6520,6520,877
|
|
20230627,093100,676927640,6520,6520,6520,6520,260
|
|
20230627,093000,675232440,6520,6530,6540,6520,655
|
|
20230627,092900,670960280,6520,6520,6520,6520,0
|
|
20230627,092800,670960280,6520,6530,6540,6520,5358
|
|
20230627,092700,635948870,6530,6510,6530,6500,7134
|
|
20230627,092600,589469490,6510,6510,6510,6510,130
|
|
20230627,092500,588623190,6520,6520,6520,6520,101
|
|
20230627,092400,587964670,6520,6520,6520,6520,0
|
|
20230627,092300,587964670,6520,6490,6520,6490,1478
|
|
20230627,092200,578361110,6510,6520,6520,6480,1907
|
|
20230627,092100,565977080,6500,6520,6520,6500,388
|
|
20230627,092000,563454810,6500,6510,6510,6500,420
|
|
20230627,091900,560720640,6510,6510,6510,6510,400
|
|
20230627,091800,558116640,6510,6510,6510,6510,1984
|
|
20230627,091700,545200800,6520,6540,6540,6510,3326
|
|
20230627,091600,523475740,6540,6550,6550,6540,345
|
|
20230627,091500,521217330,6540,6550,6560,6540,3512
|
|
20230627,091400,498205750,6550,6520,6550,6520,7125
|
|
20230627,091300,451615200,6520,6510,6520,6510,7383
|
|
20230627,091200,403488410,6510,6480,6510,6470,25537
|
|
20230627,091100,237581520,6460,6460,6460,6460,1882
|
|
20230627,091000,225423800,6480,6480,6480,6480,1129
|
|
20230627,090900,218107880,6480,6470,6490,6470,6193
|
|
20230627,090800,177989870,6470,6450,6470,6450,6293
|
|
20230627,090700,137277560,6460,6440,6460,6440,3474
|
|
20230627,090600,114839460,6420,6420,6420,6420,200
|
|
20230627,090500,113555460,6420,6420,6420,6420,922
|
|
20230627,090400,107636220,6420,6420,6420,6420,0
|
|
20230627,090300,107636220,6420,6460,6460,6420,225
|
|
20230627,090200,106190720,6460,6420,6460,6400,2957
|
|
20230627,090100,87171770,6420,6470,6470,6420,1882
|
|
20230627,090000,75011200,6480,6420,6480,6420,11400
|