625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,192200,2215699840,7140,7140,7140,7140,10556
|
|
20230627,192100,2215699840,7140,7140,7140,7140,0
|
|
20230627,192000,2215699840,7140,7140,7140,7140,0
|
|
20230627,191900,2215699840,7140,7140,7140,7140,0
|
|
20230627,191800,2215699840,7140,7140,7140,7140,0
|
|
20230627,191700,2215699840,7140,7140,7140,7140,0
|
|
20230627,191600,2215699840,7140,7140,7140,7140,0
|
|
20230627,191500,2215699840,7140,7140,7140,7140,0
|
|
20230627,191400,2215699840,7140,7140,7140,7140,0
|
|
20230627,191300,2215699840,7140,7140,7140,7140,0
|
|
20230627,191200,2215699840,7140,7140,7140,7140,0
|
|
20230627,191100,2215699840,7140,7140,7140,7140,0
|
|
20230627,191000,2215699840,7140,7140,7140,7140,0
|
|
20230627,190900,2215699840,7140,7140,7140,7140,0
|
|
20230627,190800,2215699840,7140,7140,7140,7140,0
|
|
20230627,190700,2215699840,7140,7140,7140,7140,0
|
|
20230627,190600,2215699840,7140,7140,7140,7140,0
|
|
20230627,190500,2215699840,7140,7140,7140,7140,0
|
|
20230627,190400,2215699840,7140,7140,7140,7140,0
|
|
20230627,190300,2215699840,7140,7140,7140,7140,0
|
|
20230627,190200,2215699840,7140,7140,7140,7140,0
|
|
20230627,190100,2215699840,7140,7140,7140,7140,0
|
|
20230627,190000,2215699840,7140,7140,7140,7140,0
|
|
20230627,185900,2215699840,7140,7140,7140,7140,0
|
|
20230627,185800,2215699840,7140,7140,7140,7140,0
|
|
20230627,185700,2215699840,7140,7140,7140,7140,0
|
|
20230627,185600,2215699840,7140,7140,7140,7140,0
|
|
20230627,185500,2215699840,7140,7140,7140,7140,0
|
|
20230627,185400,2215699840,7140,7140,7140,7140,0
|
|
20230627,185300,2215699840,7140,7140,7140,7140,0
|
|
20230627,185200,2215699840,7140,7140,7140,7140,10556
|
|
20230627,185100,2215699840,7140,7140,7140,7140,0
|
|
20230627,185000,2215699840,7140,7140,7140,7140,0
|
|
20230627,184900,2215699840,7140,7140,7140,7140,0
|
|
20230627,184800,2215699840,7140,7140,7140,7140,0
|
|
20230627,184700,2215699840,7140,7140,7140,7140,0
|
|
20230627,184600,2215699840,7140,7140,7140,7140,0
|
|
20230627,184500,2215699840,7140,7140,7140,7140,0
|
|
20230627,184400,2215699840,7140,7140,7140,7140,0
|
|
20230627,184300,2215699840,7140,7140,7140,7140,0
|
|
20230627,184200,2215699840,7140,7140,7140,7140,0
|
|
20230627,184100,2215699840,7140,7140,7140,7140,0
|
|
20230627,184000,2215699840,7140,7140,7140,7140,0
|
|
20230627,183900,2215699840,7140,7140,7140,7140,0
|
|
20230627,183800,2215699840,7140,7140,7140,7140,0
|
|
20230627,183700,2215699840,7140,7140,7140,7140,0
|
|
20230627,183600,2215699840,7140,7140,7140,7140,0
|
|
20230627,183500,2215699840,7140,7140,7140,7140,0
|
|
20230627,183400,2215699840,7140,7140,7140,7140,0
|
|
20230627,183300,2215699840,7140,7140,7140,7140,0
|
|
20230627,183200,2215699840,7140,7140,7140,7140,0
|
|
20230627,183100,2215699840,7140,7140,7140,7140,0
|
|
20230627,183000,2215699840,7140,7140,7140,7140,0
|
|
20230627,182900,2215699840,7140,7140,7140,7140,0
|
|
20230627,182800,2215699840,7140,7140,7140,7140,0
|
|
20230627,182700,2215699840,7140,7140,7140,7140,0
|
|
20230627,182600,2215699840,7140,7140,7140,7140,0
|
|
20230627,182500,2215699840,7140,7140,7140,7140,0
|
|
20230627,182400,2215699840,7140,7140,7140,7140,0
|
|
20230627,182300,2215699840,7140,7140,7140,7140,0
|
|
20230627,182200,2215699840,7140,7140,7140,7140,10556
|
|
20230627,182100,2215699840,7140,7140,7140,7140,0
|
|
20230627,182000,2215699840,7140,7140,7140,7140,0
|
|
20230627,181900,2215699840,7140,7140,7140,7140,0
|
|
20230627,181800,2215699840,7140,7140,7140,7140,0
|
|
20230627,181700,2215699840,7140,7140,7140,7140,0
|
|
20230627,181600,2215699840,7140,7140,7140,7140,0
|
|
20230627,181500,2215699840,7140,7140,7140,7140,0
|
|
20230627,181400,2215699840,7140,7140,7140,7140,0
|
|
20230627,181300,2215699840,7140,7140,7140,7140,0
|
|
20230627,181200,2215699840,7140,7140,7140,7140,0
|
|
20230627,181100,2215699840,7140,7140,7140,7140,0
|
|
20230627,181000,2215699840,7140,7140,7140,7140,0
|
|
20230627,180900,2215699840,7140,7140,7140,7140,0
|
|
20230627,180800,2215699840,7140,7140,7140,7140,0
|
|
20230627,180700,2215699840,7140,7140,7140,7140,0
|
|
20230627,180600,2215699840,7140,7140,7140,7140,0
|
|
20230627,180500,2215699840,7140,7140,7140,7140,0
|
|
20230627,180400,2215699840,7140,7140,7140,7140,0
|
|
20230627,180300,2215699840,7140,7140,7140,7140,0
|
|
20230627,180200,2215699840,7140,7140,7140,7140,0
|
|
20230627,180100,2215699840,7140,7140,7140,7140,0
|
|
20230627,180000,2215699840,7140,7140,7140,7140,0
|
|
20230627,175900,2215699840,7140,7140,7140,7140,0
|
|
20230627,175800,2215699840,7140,7140,7140,7140,0
|
|
20230627,175700,2215699840,7140,7140,7140,7140,0
|
|
20230627,175600,2215699840,7140,7140,7140,7140,0
|
|
20230627,175500,2215699840,7140,7140,7140,7140,0
|
|
20230627,175400,2215699840,7140,7140,7140,7140,0
|
|
20230627,175300,2215699840,7140,7140,7140,7140,0
|
|
20230627,175200,2215699840,7140,7140,7140,7140,10556
|
|
20230627,175100,2215699840,7140,7140,7140,7140,0
|
|
20230627,175000,2215699840,7140,7140,7140,7140,0
|
|
20230627,174900,2215699840,7140,7140,7140,7140,0
|
|
20230627,174800,2215699840,7140,7140,7140,7140,0
|
|
20230627,174700,2215699840,7140,7140,7140,7140,0
|
|
20230627,174600,2215699840,7140,7140,7140,7140,0
|
|
20230627,174500,2215699840,7140,7140,7140,7140,0
|
|
20230627,174400,2215699840,7140,7140,7140,7140,0
|
|
20230627,174300,2215699840,7140,7140,7140,7140,0
|
|
20230627,174200,2215699840,7140,7140,7140,7140,0
|
|
20230627,174100,2215699840,7140,7140,7140,7140,0
|
|
20230627,174000,2215699840,7140,7140,7140,7140,0
|
|
20230627,173900,2215699840,7140,7140,7140,7140,0
|
|
20230627,173800,2215699840,7140,7140,7140,7140,0
|
|
20230627,173700,2215699840,7140,7140,7140,7140,0
|
|
20230627,173600,2215699840,7140,7140,7140,7140,0
|
|
20230627,173500,2215699840,7140,7140,7140,7140,0
|
|
20230627,173400,2215699840,7140,7140,7140,7140,0
|
|
20230627,173300,2215699840,7140,7140,7140,7140,0
|
|
20230627,173200,2215699840,7140,7140,7140,7140,0
|
|
20230627,173100,2215699840,7140,7140,7140,7140,0
|
|
20230627,173000,2215699840,7140,7140,7140,7140,0
|
|
20230627,172900,2215699840,7140,7140,7140,7140,0
|
|
20230627,172800,2215699840,7140,7140,7140,7140,0
|
|
20230627,172700,2215699840,7140,7140,7140,7140,0
|
|
20230627,172600,2215699840,7140,7140,7140,7140,0
|
|
20230627,172500,2215699840,7140,7140,7140,7140,0
|
|
20230627,172400,2215699840,7140,7140,7140,7140,0
|
|
20230627,172300,2215699840,7140,7140,7140,7140,0
|
|
20230627,172200,2215699840,7140,7140,7140,7140,10556
|
|
20230627,172100,2215699840,7140,7140,7140,7140,0
|
|
20230627,172000,2215699840,7140,7140,7140,7140,0
|
|
20230627,171900,2215699840,7140,7140,7140,7140,0
|
|
20230627,171800,2215699840,7140,7140,7140,7140,0
|
|
20230627,171700,2215699840,7140,7140,7140,7140,0
|
|
20230627,171600,2215699840,7140,7140,7140,7140,0
|
|
20230627,171500,2215699840,7140,7140,7140,7140,0
|
|
20230627,171400,2215699840,7140,7140,7140,7140,0
|
|
20230627,171300,2215699840,7140,7140,7140,7140,0
|
|
20230627,171200,2215699840,7140,7140,7140,7140,0
|
|
20230627,171100,2215699840,7140,7140,7140,7140,0
|
|
20230627,171000,2215699840,7140,7140,7140,7140,0
|
|
20230627,170900,2215699840,7140,7140,7140,7140,0
|
|
20230627,170800,2215699840,7140,7140,7140,7140,0
|
|
20230627,170700,2215699840,7140,7140,7140,7140,0
|
|
20230627,170600,2215699840,7140,7140,7140,7140,0
|
|
20230627,170500,2215699840,7140,7140,7140,7140,0
|
|
20230627,170400,2215699840,7140,7140,7140,7140,0
|
|
20230627,170300,2215699840,7140,7140,7140,7140,0
|
|
20230627,170200,2215699840,7140,7140,7140,7140,0
|
|
20230627,170100,2215699840,7140,7140,7140,7140,0
|
|
20230627,170000,2215699840,7140,7140,7140,7140,0
|
|
20230627,165900,2215699840,7140,7140,7140,7140,0
|
|
20230627,165800,2215699840,7140,7140,7140,7140,0
|
|
20230627,165700,2215699840,7140,7140,7140,7140,0
|
|
20230627,165600,2215699840,7140,7140,7140,7140,0
|
|
20230627,165500,2215699840,7140,7140,7140,7140,0
|
|
20230627,165400,2215699840,7140,7140,7140,7140,0
|
|
20230627,165300,2215699840,7140,7140,7140,7140,0
|
|
20230627,165200,2215699840,7140,7140,7140,7140,10556
|
|
20230627,165100,2215699840,7140,7140,7140,7140,0
|
|
20230627,165000,2215699840,7140,7140,7140,7140,0
|
|
20230627,164900,2215699840,7140,7140,7140,7140,0
|
|
20230627,164800,2215699840,7140,7140,7140,7140,0
|
|
20230627,164700,2215699840,7140,7140,7140,7140,0
|
|
20230627,164600,2215699840,7140,7140,7140,7140,0
|
|
20230627,164500,2215699840,7140,7140,7140,7140,0
|
|
20230627,164400,2215699840,7140,7140,7140,7140,0
|
|
20230627,164300,2215699840,7140,7140,7140,7140,0
|
|
20230627,164200,2215699840,7140,7140,7140,7140,0
|
|
20230627,164100,2215699840,7140,7140,7140,7140,0
|
|
20230627,164000,2215699840,7140,7140,7140,7140,0
|
|
20230627,163900,2215699840,7140,7140,7140,7140,0
|
|
20230627,163800,2215699840,7140,7140,7140,7140,0
|
|
20230627,163700,2215699840,7140,7140,7140,7140,0
|
|
20230627,163600,2215699840,7140,7140,7140,7140,0
|
|
20230627,163500,2215699840,7140,7140,7140,7140,0
|
|
20230627,163400,2215699840,7140,7140,7140,7140,0
|
|
20230627,163300,2215699840,7140,7140,7140,7140,0
|
|
20230627,163200,2215699840,7140,7140,7140,7140,0
|
|
20230627,163100,2215699840,7140,7140,7140,7140,0
|
|
20230627,163000,2215699840,7140,7140,7140,7140,0
|
|
20230627,162900,2215699840,7140,7140,7140,7140,0
|
|
20230627,162800,2215699840,7140,7140,7140,7140,0
|
|
20230627,162700,2215699840,7140,7140,7140,7140,0
|
|
20230627,162600,2215699840,7140,7140,7140,7140,0
|
|
20230627,162500,2215699840,7140,7140,7140,7140,0
|
|
20230627,162400,2215699840,7140,7140,7140,7140,0
|
|
20230627,162300,2215699840,7140,7140,7140,7140,0
|
|
20230627,162200,2215699840,7140,7140,7140,7140,10556
|
|
20230627,162100,2215699840,7140,7140,7140,7140,0
|
|
20230627,162000,2215699840,7140,7140,7140,7140,0
|
|
20230627,161900,2215699840,7140,7140,7140,7140,0
|
|
20230627,161800,2215699840,7140,7140,7140,7140,0
|
|
20230627,161700,2215699840,7140,7140,7140,7140,0
|
|
20230627,161600,2215699840,7140,7140,7140,7140,0
|
|
20230627,161500,2215699840,7140,7140,7140,7140,0
|
|
20230627,161400,2215699840,7140,7140,7140,7140,0
|
|
20230627,161300,2215699840,7140,7140,7140,7140,0
|
|
20230627,161200,2215699840,7140,7140,7140,7140,0
|
|
20230627,161100,2215699840,7140,7140,7140,7140,0
|
|
20230627,161000,2215699840,7140,7140,7140,7140,0
|
|
20230627,160900,2215699840,7140,7140,7140,7140,0
|
|
20230627,160800,2215699840,7140,7140,7140,7140,0
|
|
20230627,160700,2215699840,7140,7140,7140,7140,0
|
|
20230627,160600,2215699840,7140,7140,7140,7140,0
|
|
20230627,160500,2215699840,7140,7140,7140,7140,0
|
|
20230627,160400,2215699840,7140,7140,7140,7140,0
|
|
20230627,160300,2215699840,7140,7140,7140,7140,0
|
|
20230627,160200,2215699840,7140,7140,7140,7140,0
|
|
20230627,160100,2215699840,7140,7140,7140,7140,0
|
|
20230627,160000,2215699840,7140,7140,7140,7140,0
|
|
20230627,155900,2215699840,7140,7140,7140,7140,0
|
|
20230627,155800,2215699840,7140,7140,7140,7140,0
|
|
20230627,155700,2215699840,7140,7140,7140,7140,0
|
|
20230627,155600,2215699840,7140,7140,7140,7140,0
|
|
20230627,155500,2215699840,7140,7140,7140,7140,0
|
|
20230627,155400,2215699840,7140,7140,7140,7140,0
|
|
20230627,155300,2215699840,7140,7140,7140,7140,0
|
|
20230627,155200,2215699840,7140,7140,7140,7140,10556
|
|
20230627,155100,2215699840,7140,7140,7140,7140,0
|
|
20230627,155000,2215699840,7140,7140,7140,7140,0
|
|
20230627,154900,2215699840,7140,7140,7140,7140,0
|
|
20230627,154800,2215699840,7140,7140,7140,7140,0
|
|
20230627,154700,2215699840,7140,7140,7140,7140,0
|
|
20230627,154600,2215699840,7140,7140,7140,7140,0
|
|
20230627,154500,2215699840,7140,7140,7140,7140,0
|
|
20230627,154400,2215699840,7140,7140,7140,7140,0
|
|
20230627,154300,2215699840,7140,7140,7140,7140,0
|
|
20230627,154200,2215699840,7140,7140,7140,7140,0
|
|
20230627,154100,2215699840,7140,7140,7140,7140,0
|
|
20230627,154000,2215699840,7140,7140,7140,7140,0
|
|
20230627,153900,2215699840,7140,7140,7140,7140,0
|
|
20230627,153800,2215699840,7140,7140,7140,7140,0
|
|
20230627,153700,2215699840,7140,7140,7140,7140,0
|
|
20230627,153600,2215699840,7140,7140,7140,7140,0
|
|
20230627,153500,2215699840,7140,7140,7140,7140,0
|
|
20230627,153400,2215699840,7140,7140,7140,7140,0
|
|
20230627,153300,2215699840,7140,7140,7140,7140,0
|
|
20230627,153200,2215699840,7140,7140,7140,7140,0
|
|
20230627,153100,2215699840,7140,7140,7140,7140,0
|
|
20230627,153000,2215699840,7140,7140,7140,7140,10556
|
|
20230627,152900,2140330000,7090,7090,7090,7090,0
|
|
20230627,152800,2140330000,7090,7090,7090,7090,0
|
|
20230627,152700,2140330000,7090,7090,7090,7090,0
|
|
20230627,152600,2140330000,7090,7090,7090,7090,0
|
|
20230627,152500,2140330000,7090,7090,7090,7090,0
|
|
20230627,152400,2140330000,7090,7090,7090,7090,0
|
|
20230627,152300,2140330000,7090,7090,7090,7090,0
|
|
20230627,152200,2140330000,7090,7090,7090,7090,0
|
|
20230627,152100,2140330000,7090,7090,7090,7090,0
|
|
20230627,152000,2140330000,7090,7090,7090,7090,0
|
|
20230627,151900,2140330000,7090,7100,7100,7070,1213
|
|
20230627,151800,2131740510,7080,7110,7110,7080,5157
|
|
20230627,151700,2095206940,7110,7120,7120,7080,11019
|
|
20230627,151600,2017047150,7120,7120,7130,7120,457
|
|
20230627,151500,2013791990,7130,7140,7150,7130,1240
|
|
20230627,151400,2004950040,7160,7130,7170,7120,501
|
|
20230627,151300,2001367600,7160,7130,7160,7130,808
|
|
20230627,151200,1995583370,7160,7160,7160,7130,632
|
|
20230627,151100,1991066770,7160,7140,7160,7140,69
|
|
20230627,151000,1990572980,7170,7170,7180,7110,3825
|
|
20230627,150900,1963280870,7170,7180,7180,7170,731
|
|
20230627,150800,1958039590,7170,7170,7170,7150,2212
|
|
20230627,150700,1942196640,7170,7160,7170,7150,1211
|
|
20230627,150600,1933525160,7160,7180,7180,7160,1258
|
|
20230627,150500,1924509350,7160,7170,7180,7160,509
|
|
20230627,150400,1920859330,7170,7190,7190,7140,4745
|
|
20230627,150300,1886876080,7190,7120,7190,7120,6961
|
|
20230627,150200,1836979760,7120,7110,7120,7100,1299
|
|
20230627,150100,1827735490,7110,7120,7120,7110,292
|
|
20230627,150000,1825658690,7130,7120,7130,7120,216
|
|
20230627,145900,1824118650,7130,7110,7130,7100,22
|
|
20230627,145800,1823962220,7130,7140,7140,7080,8055
|
|
20230627,145700,1766797870,7140,7150,7160,7140,489
|
|
20230627,145600,1763304220,7160,7140,7160,7130,708
|
|
20230627,145500,1758248940,7150,7150,7150,7140,176
|
|
20230627,145400,1756992010,7150,7150,7160,7140,345
|
|
20230627,145300,1754527680,7160,7170,7170,7140,168
|
|
20230627,145200,1753327640,7170,7170,7170,7140,568
|
|
20230627,145100,1749261520,7170,7170,7170,7140,115
|
|
20230627,145000,1748437000,7170,7170,7180,7130,9196
|
|
20230627,144900,1682590520,7170,7170,7180,7080,10180
|
|
20230627,144800,1610165170,7170,7150,7170,7140,399
|
|
20230627,144700,1607311310,7160,7160,7170,7150,293
|
|
20230627,144600,1605213080,7170,7170,7170,7170,251
|
|
20230627,144500,1603413410,7170,7180,7180,7150,878
|
|
20230627,144400,1597129030,7180,7170,7190,7150,2228
|
|
20230627,144300,1581160590,7190,7190,7200,7170,3615
|
|
20230627,144200,1555154370,7190,7180,7190,7160,718
|
|
20230627,144100,1550000490,7190,7190,7190,7170,13
|
|
20230627,144000,1549907110,7190,7170,7190,7150,1633
|
|
20230627,143900,1538190010,7170,7170,7170,7160,742
|
|
20230627,143800,1532872870,7170,7170,7180,7170,4757
|
|
20230627,143700,1498763110,7180,7180,7190,7170,2935
|
|
20230627,143600,1477698150,7180,7190,7210,7170,9261
|
|
20230627,143500,1411127110,7200,7180,7200,7160,7503
|
|
20230627,143400,1357225810,7160,7170,7190,7160,4580
|
|
20230627,143300,1324314350,7170,7150,7190,7120,9341
|
|
20230627,143200,1257342770,7150,7160,7170,7130,4011
|
|
20230627,143100,1228602890,7110,7120,7170,7110,4377
|
|
20230627,143000,1197319530,7120,7150,7150,7120,1663
|
|
20230627,142900,1185463990,7150,7100,7170,7100,6899
|
|
20230627,142800,1136165340,7100,7090,7100,7090,279
|
|
20230627,142700,1134184580,7090,7090,7100,7090,679
|
|
20230627,142600,1129365470,7090,7090,7090,7090,1218
|
|
20230627,142500,1120729850,7100,7100,7100,7100,100
|
|
20230627,142400,1120019850,7100,7100,7100,7100,211
|
|
20230627,142300,1118521750,7100,7100,7100,7100,0
|
|
20230627,142200,1118521750,7100,7100,7100,7100,10
|
|
20230627,142100,1118450750,7110,7110,7110,7110,1
|
|
20230627,142000,1118443640,7100,7110,7110,7100,942
|
|
20230627,141900,1111753930,7120,7110,7120,7100,489
|
|
20230627,141800,1108279480,7110,7120,7120,7110,153
|
|
20230627,141700,1107191630,7120,7120,7120,7120,489
|
|
20230627,141600,1103709950,7120,7110,7120,7110,683
|
|
20230627,141500,1098852010,7110,7100,7110,7100,10
|
|
20230627,141400,1098780970,7100,7100,7100,7100,0
|
|
20230627,141300,1098780970,7100,7100,7100,7100,281
|
|
20230627,141200,1096785870,7090,7090,7090,7090,5
|
|
20230627,141100,1096750420,7090,7090,7090,7090,12
|
|
20230627,141000,1096665340,7090,7090,7090,7090,85
|
|
20230627,140900,1096062690,7090,7090,7090,7080,806
|
|
20230627,140800,1090353150,7090,7080,7090,7080,143
|
|
20230627,140700,1089340690,7090,7090,7090,7090,368
|
|
20230627,140600,1086731570,7090,7100,7100,7090,6
|
|
20230627,140500,1086688990,7100,7090,7100,7090,580
|
|
20230627,140400,1082572590,7090,7100,7100,7090,25
|
|
20230627,140300,1082395100,7100,7090,7100,7090,3
|
|
20230627,140200,1082373810,7090,7090,7090,7090,0
|
|
20230627,140100,1082373810,7090,7090,7090,7090,160
|
|
20230627,140000,1081239410,7100,7110,7110,7100,67
|
|
20230627,135900,1080763090,7110,7100,7110,7090,55
|
|
20230627,135800,1080372870,7100,7100,7100,7100,0
|
|
20230627,135700,1080372870,7100,7100,7100,7100,34
|
|
20230627,135600,1080131470,7110,7110,7110,7110,2
|
|
20230627,135500,1080117250,7110,7100,7110,7100,173
|
|
20230627,135400,1078888910,7090,7100,7100,7090,18
|
|
20230627,135300,1078761130,7090,7090,7090,7090,1
|
|
20230627,135200,1078754040,7100,7090,7100,7090,91
|
|
20230627,135100,1078108840,7090,7090,7090,7090,0
|
|
20230627,135000,1078108840,7090,7090,7100,7090,357
|
|
20230627,134900,1075577700,7110,7080,7110,7070,1961
|
|
20230627,134800,1061703340,7080,7120,7120,7080,128
|
|
20230627,134700,1060795850,7090,7090,7090,7090,9
|
|
20230627,134600,1060732040,7090,7100,7120,7090,71
|
|
20230627,134500,1060227980,7100,7110,7110,7100,351
|
|
20230627,134400,1057735820,7120,7130,7130,7120,1316
|
|
20230627,134300,1048353140,7140,7140,7140,7130,150
|
|
20230627,134200,1047282800,7140,7130,7140,7130,517
|
|
20230627,134100,1043593580,7140,7140,7140,7130,452
|
|
20230627,134000,1040368550,7140,7130,7150,7120,815
|
|
20230627,133900,1034549860,7140,7150,7160,7140,1791
|
|
20230627,133800,1021750100,7150,7120,7150,7110,4976
|
|
20230627,133700,986220760,7120,7120,7140,7100,1649
|
|
20230627,133600,974472780,7130,7090,7130,7090,5431
|
|
20230627,133500,935874110,7080,7100,7100,7080,3
|
|
20230627,133400,935852830,7080,7080,7090,7080,71
|
|
20230627,133300,935349650,7080,7080,7080,7080,0
|
|
20230627,133200,935349650,7080,7090,7100,7080,289
|
|
20230627,133100,933300640,7080,7080,7080,7080,10
|
|
20230627,133000,933229840,7080,7090,7090,7070,407
|
|
20230627,132900,930344480,7080,7070,7080,7070,552
|
|
20230627,132800,926437720,7070,7080,7080,7070,197
|
|
20230627,132700,925042970,7080,7080,7080,7080,0
|
|
20230627,132600,925042970,7080,7080,7080,7080,0
|
|
20230627,132500,925042970,7080,7090,7090,7080,16
|
|
20230627,132400,924929550,7080,7080,7090,7080,659
|
|
20230627,132300,920263800,7080,7080,7080,7080,0
|
|
20230627,132200,920263800,7080,7080,7080,7080,10
|
|
20230627,132100,920193000,7080,7090,7090,7080,33
|
|
20230627,132000,919959040,7080,7080,7080,7080,24
|
|
20230627,131900,919789120,7090,7090,7090,7090,14
|
|
20230627,131800,919689860,7090,7090,7090,7090,876
|
|
20230627,131700,913479020,7090,7070,7090,7070,39
|
|
20230627,131600,913203270,7070,7070,7070,7070,0
|
|
20230627,131500,913203270,7070,7070,7070,7070,0
|
|
20230627,131400,913203270,7070,7080,7080,7070,550
|
|
20230627,131300,909309290,7090,7080,7090,7080,854
|
|
20230627,131200,903262940,7090,7080,7090,7080,590
|
|
20230627,131100,899084940,7090,7090,7090,7090,0
|
|
20230627,131000,899084940,7090,7080,7090,7080,183
|
|
20230627,130900,897789290,7080,7080,7080,7080,0
|
|
20230627,130800,897789290,7080,7080,7080,7080,0
|
|
20230627,130700,897789290,7080,7080,7080,7080,135
|
|
20230627,130600,896833490,7080,7080,7080,7080,7
|
|
20230627,130500,896783930,7090,7080,7090,7080,259
|
|
20230627,130400,894950120,7080,7090,7090,7080,97
|
|
20230627,130300,894263300,7090,7090,7090,7080,56
|
|
20230627,130200,893866760,7090,7090,7090,7090,3
|
|
20230627,130100,893845490,7080,7080,7080,7080,10
|
|
20230627,130000,893774690,7080,7080,7080,7080,0
|
|
20230627,125900,893774690,7080,7100,7100,7080,677
|
|
20230627,125800,888980240,7100,7100,7100,7100,0
|
|
20230627,125700,888980240,7100,7100,7100,7100,149
|
|
20230627,125600,887922340,7100,7100,7100,7100,1
|
|
20230627,125500,887915240,7100,7090,7100,7090,1412
|
|
20230627,125400,877895630,7080,7100,7100,7080,372
|
|
20230627,125300,875260310,7100,7100,7100,7100,0
|
|
20230627,125200,875260310,7100,7100,7100,7100,0
|
|
20230627,125100,875260310,7100,7100,7100,7100,0
|
|
20230627,125000,875260310,7100,7100,7100,7100,2
|
|
20230627,124900,875246110,7070,7100,7100,7070,211
|
|
20230627,124800,873750770,7100,7100,7100,7100,24
|
|
20230627,124700,873580370,7080,7080,7080,7080,52
|
|
20230627,124600,873212210,7090,7090,7090,7090,453
|
|
20230627,124500,870000440,7090,7090,7090,7090,32
|
|
20230627,124400,869773560,7080,7080,7090,7080,104
|
|
20230627,124300,869037150,7080,7080,7080,7080,31
|
|
20230627,124200,868817670,7080,7080,7080,7080,58
|
|
20230627,124100,868407030,7080,7080,7080,7080,29
|
|
20230627,124000,868201710,7070,7070,7070,7070,58
|
|
20230627,123900,867791650,7070,7070,7070,7070,0
|
|
20230627,123800,867791650,7070,7070,7070,7070,0
|
|
20230627,123700,867791650,7070,7070,7070,7070,0
|
|
20230627,123600,867791650,7070,7070,7070,7070,2
|
|
20230627,123500,867777510,7070,7070,7070,7070,0
|
|
20230627,123400,867777510,7070,7070,7070,7060,671
|
|
20230627,123300,863035850,7080,7080,7080,7080,53
|
|
20230627,123200,862660610,7080,7080,7080,7080,76
|
|
20230627,123100,862122530,7090,7090,7090,7090,0
|
|
20230627,123000,862122530,7090,7090,7090,7090,106
|
|
20230627,122900,861370990,7090,7090,7090,7090,0
|
|
20230627,122800,861370990,7090,7080,7090,7080,49
|
|
20230627,122700,861023970,7080,7070,7080,7070,238
|
|
20230627,122600,859340750,7080,7080,7090,7080,527
|
|
20230627,122500,855608180,7090,7100,7100,7090,701
|
|
20230627,122400,850638070,7100,7100,7100,7100,0
|
|
20230627,122300,850638070,7100,7100,7100,7100,151
|
|
20230627,122200,849565970,7090,7090,7090,7090,304
|
|
20230627,122100,847410610,7090,7090,7090,7090,1
|
|
20230627,122000,847403520,7090,7090,7090,7090,70
|
|
20230627,121900,846907220,7090,7100,7100,7090,1008
|
|
20230627,121800,839758020,7100,7110,7110,7100,685
|
|
20230627,121700,834891670,7110,7110,7110,7110,0
|
|
20230627,121600,834891670,7110,7110,7110,7110,568
|
|
20230627,121500,830853190,7110,7120,7120,7110,570
|
|
20230627,121400,826797470,7120,7110,7120,7110,250
|
|
20230627,121300,825019470,7100,7120,7120,7100,190
|
|
20230627,121200,823668470,7120,7120,7120,7120,100
|
|
20230627,121100,822956470,7120,7110,7120,7100,770
|
|
20230627,121000,817482910,7120,7120,7120,7120,139
|
|
20230627,120900,816493230,7120,7140,7150,7120,1126
|
|
20230627,120800,808457750,7140,7140,7140,7120,689
|
|
20230627,120700,803542670,7140,7130,7150,7120,2179
|
|
20230627,120600,787994960,7130,7110,7130,7100,892
|
|
20230627,120500,781651290,7110,7110,7110,7100,701
|
|
20230627,120400,776667380,7120,7110,7120,7100,2034
|
|
20230627,120300,762202850,7110,7060,7110,7060,1942
|
|
20230627,120200,748444400,7060,7040,7060,7040,144
|
|
20230627,120100,747428650,7040,7040,7040,7040,2
|
|
20230627,120000,747414570,7040,7040,7040,7040,0
|
|
20230627,115900,747414570,7040,7040,7040,7040,0
|
|
20230627,115800,747414570,7040,7040,7040,7040,442
|
|
20230627,115700,744302890,7040,7040,7040,7040,21
|
|
20230627,115600,744155050,7040,7050,7050,7040,5
|
|
20230627,115500,744119820,7060,7040,7060,7040,121
|
|
20230627,115400,743267230,7050,7050,7050,7050,0
|
|
20230627,115300,743267230,7050,7050,7050,7050,72
|
|
20230627,115200,742759630,7050,7040,7050,7040,301
|
|
20230627,115100,740640580,7050,7040,7050,7040,345
|
|
20230627,115000,738211630,7050,7050,7050,7050,4
|
|
20230627,114900,738183430,7050,7040,7050,7040,44
|
|
20230627,114800,737873280,7050,7050,7050,7050,0
|
|
20230627,114700,737873280,7050,7050,7050,7050,10
|
|
20230627,114600,737802780,7050,7050,7050,7040,291
|
|
20230627,114500,735752230,7060,7060,7060,7050,135
|
|
20230627,114400,734799230,7080,7040,7080,7020,1234
|
|
20230627,114300,726119890,7040,7060,7060,7040,1500
|
|
20230627,114200,715548080,7080,7080,7080,7080,70
|
|
20230627,114100,715052480,7080,7060,7080,7060,500
|
|
20230627,114000,711518480,7060,7060,7060,7060,0
|
|
20230627,113900,711518480,7060,7060,7060,7060,57
|
|
20230627,113800,711116060,7060,7060,7060,7060,13
|
|
20230627,113700,711024280,7080,7070,7080,7060,336
|
|
20230627,113600,708650760,7070,7070,7070,7070,1
|
|
20230627,113500,708643690,7090,7070,7090,7070,280
|
|
20230627,113400,706664070,7090,7080,7090,7080,2
|
|
20230627,113300,706649900,7090,7090,7090,7090,2
|
|
20230627,113200,706635720,7070,7090,7090,7070,75
|
|
20230627,113100,706105170,7090,7090,7090,7090,0
|
|
20230627,113000,706105170,7090,7090,7090,7090,101
|
|
20230627,112900,705389080,7090,7080,7090,7080,119
|
|
20230627,112800,704546440,7090,7080,7090,7080,52
|
|
20230627,112700,704178270,7090,7080,7090,7080,206
|
|
20230627,112600,702718280,7080,7070,7080,7070,209
|
|
20230627,112500,701240590,7080,7090,7090,7080,150
|
|
20230627,112400,700178550,7080,7090,7100,7080,1451
|
|
20230627,112300,689895700,7100,7090,7100,7090,356
|
|
20230627,112200,687370070,7090,7080,7090,7080,51
|
|
20230627,112100,687008680,7090,7090,7090,7090,100
|
|
20230627,112000,686299680,7090,7080,7090,7080,102
|
|
20230627,111900,685576610,7080,7080,7080,7080,211
|
|
20230627,111800,684082730,7090,7090,7090,7090,1
|
|
20230627,111700,684075640,7100,7090,7100,7090,14
|
|
20230627,111600,683976370,7100,7100,7110,7100,36
|
|
20230627,111500,683720760,7090,7080,7100,7080,301
|
|
20230627,111400,681585680,7100,7090,7100,7090,1009
|
|
20230627,111300,674422350,7090,7090,7090,7090,9
|
|
20230627,111200,674358540,7090,7090,7090,7090,256
|
|
20230627,111100,672543500,7090,7090,7090,7090,0
|
|
20230627,111000,672543500,7090,7090,7120,7070,420
|
|
20230627,110900,669561470,7090,7070,7100,7070,533
|
|
20230627,110800,665789190,7100,7090,7100,7090,59
|
|
20230627,110700,665370870,7090,7070,7090,7070,89
|
|
20230627,110600,664741260,7080,7070,7080,7070,51
|
|
20230627,110500,664380680,7080,7080,7080,7080,13
|
|
20230627,110400,664288640,7080,7080,7080,7080,0
|
|
20230627,110300,664288640,7080,7080,7080,7060,1215
|
|
20230627,110200,655708830,7100,7100,7100,7100,19
|
|
20230627,110100,655573930,7080,7100,7100,7080,3
|
|
20230627,110000,655552650,7100,7100,7100,7080,12
|
|
20230627,105900,655467590,7080,7100,7100,7080,661
|
|
20230627,105800,650787350,7100,7090,7100,7090,404
|
|
20230627,105700,647922950,7100,7110,7130,7100,895
|
|
20230627,105600,641557270,7110,7100,7110,7100,451
|
|
20230627,105500,638355160,7100,7100,7100,7090,191
|
|
20230627,105400,636999270,7100,7130,7130,7100,1652
|
|
20230627,105300,625243720,7120,7110,7150,7110,9441
|
|
20230627,105200,557922250,7110,7070,7110,7070,3968
|
|
20230627,105100,529744320,7080,7080,7080,7080,5
|
|
20230627,105000,529708920,7080,7080,7080,7080,3
|
|
20230627,104900,529687680,7080,7080,7090,7080,168
|
|
20230627,104800,528498200,7080,7060,7080,7060,349
|
|
20230627,104700,526030990,7050,7050,7050,7050,183
|
|
20230627,104600,524740840,7050,7040,7050,7030,1052
|
|
20230627,104500,517334790,7040,7040,7040,7000,2276
|
|
20230627,104400,501332710,7030,7040,7040,7030,21
|
|
20230627,104300,501185030,7050,7050,7050,7040,30
|
|
20230627,104200,500973730,7050,7050,7050,7010,2652
|
|
20230627,104100,482356070,7040,7040,7040,7030,443
|
|
20230627,104000,479240850,7050,7050,7050,7050,600
|
|
20230627,103900,475010850,7060,7060,7060,7060,77
|
|
20230627,103800,474467230,7060,7060,7060,7050,104
|
|
20230627,103700,473733990,7060,7050,7060,7050,26
|
|
20230627,103600,473550680,7050,7050,7050,7050,4
|
|
20230627,103500,473522480,7030,7020,7030,7020,239
|
|
20230627,103400,471843310,7020,7060,7060,7020,1149
|
|
20230627,103300,463764280,7050,7050,7050,7050,3224
|
|
20230627,103200,441035080,7060,7060,7060,7060,1
|
|
20230627,103100,441028020,7070,7070,7070,7070,72
|
|
20230627,103000,440518980,7070,7070,7070,7050,154
|
|
20230627,102900,439431200,7070,7060,7070,7060,1011
|
|
20230627,102800,432293430,7070,7070,7070,7070,18
|
|
20230627,102700,432166170,7060,7070,7070,7060,32
|
|
20230627,102600,431940070,7080,7080,7080,7060,214
|
|
20230627,102500,430429070,7060,7060,7080,7060,884
|
|
20230627,102400,424180650,7070,7080,7080,7070,273
|
|
20230627,102300,422250530,7080,7080,7080,7080,731
|
|
20230627,102200,417075050,7080,7070,7080,7070,43
|
|
20230627,102100,416771030,7080,7070,7080,7070,105
|
|
20230627,102000,416028620,7070,7090,7090,7070,1091
|
|
20230627,101900,408313150,7090,7070,7090,7070,44
|
|
20230627,101800,408002030,7090,7090,7100,7090,69
|
|
20230627,101700,407512800,7100,7100,7100,7090,482
|
|
20230627,101600,404093510,7070,7090,7110,7070,2157
|
|
20230627,101500,388817490,7090,7110,7110,7090,1277
|
|
20230627,101400,379751760,7110,7090,7110,7080,2534
|
|
20230627,101300,361771170,7080,7080,7100,7070,401
|
|
20230627,101200,358933430,7080,7100,7110,7080,2250
|
|
20230627,101100,342955500,7090,7100,7100,7090,1154
|
|
20230627,101000,334769670,7100,7070,7100,7070,972
|
|
20230627,100900,327882480,7070,7070,7070,7070,165
|
|
20230627,100800,326715930,7070,7050,7070,7050,2181
|
|
20230627,100700,311338360,7050,7020,7050,7020,217
|
|
20230627,100600,309808600,7000,7000,7000,7000,0
|
|
20230627,100500,309808600,7000,7040,7040,7000,5915
|
|
20230627,100400,268356040,7040,7030,7040,7030,36
|
|
20230627,100300,268102940,7030,7030,7030,7030,8
|
|
20230627,100200,268046700,7030,7030,7030,7030,10
|
|
20230627,100100,267976400,7030,7030,7030,7030,104
|
|
20230627,100000,267245280,7030,7030,7030,7030,193
|
|
20230627,095900,265888490,7030,7030,7030,7030,0
|
|
20230627,095800,265888490,7030,7030,7030,7030,227
|
|
20230627,095700,264292680,7030,7030,7030,7030,60
|
|
20230627,095600,263870880,7030,7030,7030,7030,200
|
|
20230627,095500,262464880,7020,7020,7020,7020,0
|
|
20230627,095400,262464880,7020,7020,7020,7020,0
|
|
20230627,095300,262464880,7020,7020,7020,7020,47
|
|
20230627,095200,262134940,7030,7030,7030,7030,164
|
|
20230627,095100,260982020,7030,7030,7030,7030,392
|
|
20230627,095000,258226260,7030,7040,7040,7030,9
|
|
20230627,094900,258162920,7040,7040,7040,7040,22
|
|
20230627,094800,258008040,7040,7030,7040,7030,180
|
|
20230627,094700,256742440,7030,7030,7030,7030,287
|
|
20230627,094600,254724830,7030,7030,7030,7030,152
|
|
20230627,094500,253656270,7030,7020,7030,7020,20
|
|
20230627,094400,253515740,7020,7020,7020,7020,130
|
|
20230627,094300,252603140,7030,7030,7030,7030,402
|
|
20230627,094200,249777080,7030,7030,7030,7030,6
|
|
20230627,094100,249734900,7030,7030,7030,7030,3
|
|
20230627,094000,249713810,7040,7040,7040,7040,70
|
|
20230627,093900,249221010,7040,7050,7050,7020,847
|
|
20230627,093800,243264530,7070,7070,7070,7070,0
|
|
20230627,093700,243264530,7070,7070,7070,7050,616
|
|
20230627,093600,238909570,7060,7070,7070,7060,775
|
|
20230627,093500,233437980,7070,7070,7080,7070,251
|
|
20230627,093400,231663210,7070,7060,7080,7050,729
|
|
20230627,093300,226509960,7060,7050,7060,7050,601
|
|
20230627,093200,222269020,7040,7020,7040,7020,170
|
|
20230627,093100,221073820,7040,7030,7040,7020,2372
|
|
20230627,093000,204392960,7020,7020,7020,7020,17
|
|
20230627,092900,204273620,7040,7040,7040,7040,0
|
|
20230627,092800,204273620,7040,7030,7040,7020,200
|
|
20230627,092700,202868780,7040,7030,7040,7030,225
|
|
20230627,092600,201286980,7040,7030,7040,7020,1287
|
|
20230627,092500,192233740,7020,7020,7020,7020,811
|
|
20230627,092400,186540520,7020,7020,7020,7020,743
|
|
20230627,092300,181324660,7020,7000,7020,7000,51
|
|
20230627,092200,180966660,7030,7030,7030,7030,11
|
|
20230627,092100,180889330,7040,6980,7040,6980,87
|
|
20230627,092000,180279640,6980,7020,7020,6970,3659
|
|
20230627,091900,154736720,7010,7000,7010,7000,2095
|
|
20230627,091800,140063040,7000,7000,7000,7000,75
|
|
20230627,091700,139538040,7000,7010,7010,7000,2561
|
|
20230627,091600,121605700,7010,7040,7040,7010,58
|
|
20230627,091500,121197890,7040,7020,7040,7000,1019
|
|
20230627,091400,114051540,7020,7050,7050,7000,3767
|
|
20230627,091300,87595720,7070,7070,7070,7040,391
|
|
20230627,091200,84838080,7070,7070,7070,7070,308
|
|
20230627,091100,82660520,7070,7070,7090,7070,2096
|
|
20230627,091000,67832770,7060,7040,7060,7040,812
|
|
20230627,090900,62110090,7050,7040,7050,7030,923
|
|
20230627,090800,55616210,7040,7030,7040,7020,138
|
|
20230627,090700,54647310,7020,7020,7020,7020,6
|
|
20230627,090600,54605190,7010,7020,7020,7010,130
|
|
20230627,090500,53693290,7010,7010,7010,7000,1072
|
|
20230627,090400,46181740,7010,7030,7030,7010,763
|
|
20230627,090300,40832270,7030,7030,7030,7010,156
|
|
20230627,090200,39737520,7040,7020,7050,7010,1755
|
|
20230627,090100,27416960,7020,7020,7020,7020,282
|
|
20230627,090000,25437320,7050,7070,7070,7020,3586
|