657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195400,905211000,110800,110800,110800,110800,101
|
|
20230627,195300,905211000,110800,110800,110800,110800,0
|
|
20230627,195200,905211000,110800,110800,110800,110800,0
|
|
20230627,195100,905211000,110800,110800,110800,110800,0
|
|
20230627,195000,905211000,110800,110800,110800,110800,0
|
|
20230627,194900,905211000,110800,110800,110800,110800,0
|
|
20230627,194800,905211000,110800,110800,110800,110800,0
|
|
20230627,194700,905211000,110800,110800,110800,110800,0
|
|
20230627,194600,905211000,110800,110800,110800,110800,0
|
|
20230627,194500,905211000,110800,110800,110800,110800,0
|
|
20230627,194400,905211000,110800,110800,110800,110800,0
|
|
20230627,194300,905211000,110800,110800,110800,110800,0
|
|
20230627,194200,905211000,110800,110800,110800,110800,0
|
|
20230627,194100,905211000,110800,110800,110800,110800,0
|
|
20230627,194000,905211000,110800,110800,110800,110800,0
|
|
20230627,193900,905211000,110800,110800,110800,110800,0
|
|
20230627,193800,905211000,110800,110800,110800,110800,0
|
|
20230627,193700,905211000,110800,110800,110800,110800,0
|
|
20230627,193600,905211000,110800,110800,110800,110800,0
|
|
20230627,193500,905211000,110800,110800,110800,110800,0
|
|
20230627,193400,905211000,110800,110800,110800,110800,0
|
|
20230627,193300,905211000,110800,110800,110800,110800,0
|
|
20230627,193200,905211000,110800,110800,110800,110800,0
|
|
20230627,193100,905211000,110800,110800,110800,110800,0
|
|
20230627,193000,905211000,110800,110800,110800,110800,0
|
|
20230627,192900,905211000,110800,110800,110800,110800,0
|
|
20230627,192800,905211000,110800,110800,110800,110800,0
|
|
20230627,192700,905211000,110800,110800,110800,110800,0
|
|
20230627,192600,905211000,110800,110800,110800,110800,0
|
|
20230627,192500,905211000,110800,110800,110800,110800,0
|
|
20230627,192400,905211000,110800,110800,110800,110800,101
|
|
20230627,192300,905211000,110800,110800,110800,110800,0
|
|
20230627,192200,905211000,110800,110800,110800,110800,0
|
|
20230627,192100,905211000,110800,110800,110800,110800,0
|
|
20230627,192000,905211000,110800,110800,110800,110800,0
|
|
20230627,191900,905211000,110800,110800,110800,110800,0
|
|
20230627,191800,905211000,110800,110800,110800,110800,0
|
|
20230627,191700,905211000,110800,110800,110800,110800,0
|
|
20230627,191600,905211000,110800,110800,110800,110800,0
|
|
20230627,191500,905211000,110800,110800,110800,110800,0
|
|
20230627,191400,905211000,110800,110800,110800,110800,0
|
|
20230627,191300,905211000,110800,110800,110800,110800,0
|
|
20230627,191200,905211000,110800,110800,110800,110800,0
|
|
20230627,191100,905211000,110800,110800,110800,110800,0
|
|
20230627,191000,905211000,110800,110800,110800,110800,0
|
|
20230627,190900,905211000,110800,110800,110800,110800,0
|
|
20230627,190800,905211000,110800,110800,110800,110800,0
|
|
20230627,190700,905211000,110800,110800,110800,110800,0
|
|
20230627,190600,905211000,110800,110800,110800,110800,0
|
|
20230627,190500,905211000,110800,110800,110800,110800,0
|
|
20230627,190400,905211000,110800,110800,110800,110800,0
|
|
20230627,190300,905211000,110800,110800,110800,110800,0
|
|
20230627,190200,905211000,110800,110800,110800,110800,0
|
|
20230627,190100,905211000,110800,110800,110800,110800,0
|
|
20230627,190000,905211000,110800,110800,110800,110800,0
|
|
20230627,185900,905211000,110800,110800,110800,110800,0
|
|
20230627,185800,905211000,110800,110800,110800,110800,0
|
|
20230627,185700,905211000,110800,110800,110800,110800,0
|
|
20230627,185600,905211000,110800,110800,110800,110800,0
|
|
20230627,185500,905211000,110800,110800,110800,110800,0
|
|
20230627,185400,905211000,110800,110800,110800,110800,101
|
|
20230627,185300,905211000,110800,110800,110800,110800,0
|
|
20230627,185200,905211000,110800,110800,110800,110800,0
|
|
20230627,185100,905211000,110800,110800,110800,110800,0
|
|
20230627,185000,905211000,110800,110800,110800,110800,0
|
|
20230627,184900,905211000,110800,110800,110800,110800,0
|
|
20230627,184800,905211000,110800,110800,110800,110800,0
|
|
20230627,184700,905211000,110800,110800,110800,110800,0
|
|
20230627,184600,905211000,110800,110800,110800,110800,0
|
|
20230627,184500,905211000,110800,110800,110800,110800,0
|
|
20230627,184400,905211000,110800,110800,110800,110800,0
|
|
20230627,184300,905211000,110800,110800,110800,110800,0
|
|
20230627,184200,905211000,110800,110800,110800,110800,0
|
|
20230627,184100,905211000,110800,110800,110800,110800,0
|
|
20230627,184000,905211000,110800,110800,110800,110800,0
|
|
20230627,183900,905211000,110800,110800,110800,110800,0
|
|
20230627,183800,905211000,110800,110800,110800,110800,0
|
|
20230627,183700,905211000,110800,110800,110800,110800,0
|
|
20230627,183600,905211000,110800,110800,110800,110800,0
|
|
20230627,183500,905211000,110800,110800,110800,110800,0
|
|
20230627,183400,905211000,110800,110800,110800,110800,0
|
|
20230627,183300,905211000,110800,110800,110800,110800,0
|
|
20230627,183200,905211000,110800,110800,110800,110800,0
|
|
20230627,183100,905211000,110800,110800,110800,110800,0
|
|
20230627,183000,905211000,110800,110800,110800,110800,0
|
|
20230627,182900,905211000,110800,110800,110800,110800,0
|
|
20230627,182800,905211000,110800,110800,110800,110800,0
|
|
20230627,182700,905211000,110800,110800,110800,110800,0
|
|
20230627,182600,905211000,110800,110800,110800,110800,0
|
|
20230627,182500,905211000,110800,110800,110800,110800,0
|
|
20230627,182400,905211000,110800,110800,110800,110800,101
|
|
20230627,182300,905211000,110800,110800,110800,110800,0
|
|
20230627,182200,905211000,110800,110800,110800,110800,0
|
|
20230627,182100,905211000,110800,110800,110800,110800,0
|
|
20230627,182000,905211000,110800,110800,110800,110800,0
|
|
20230627,181900,905211000,110800,110800,110800,110800,0
|
|
20230627,181800,905211000,110800,110800,110800,110800,0
|
|
20230627,181700,905211000,110800,110800,110800,110800,0
|
|
20230627,181600,905211000,110800,110800,110800,110800,0
|
|
20230627,181500,905211000,110800,110800,110800,110800,0
|
|
20230627,181400,905211000,110800,110800,110800,110800,0
|
|
20230627,181300,905211000,110800,110800,110800,110800,0
|
|
20230627,181200,905211000,110800,110800,110800,110800,0
|
|
20230627,181100,905211000,110800,110800,110800,110800,0
|
|
20230627,181000,905211000,110800,110800,110800,110800,0
|
|
20230627,180900,905211000,110800,110800,110800,110800,0
|
|
20230627,180800,905211000,110800,110800,110800,110800,0
|
|
20230627,180700,905211000,110800,110800,110800,110800,0
|
|
20230627,180600,905211000,110800,110800,110800,110800,0
|
|
20230627,180500,905211000,110800,110800,110800,110800,0
|
|
20230627,180400,905211000,110800,110800,110800,110800,0
|
|
20230627,180300,905211000,110800,110800,110800,110800,0
|
|
20230627,180200,905211000,110800,110800,110800,110800,0
|
|
20230627,180100,905211000,110800,110800,110800,110800,0
|
|
20230627,180000,905211000,110800,110800,110800,110800,0
|
|
20230627,175900,905211000,110800,110800,110800,110800,0
|
|
20230627,175800,905211000,110800,110800,110800,110800,0
|
|
20230627,175700,905211000,110800,110800,110800,110800,0
|
|
20230627,175600,905211000,110800,110800,110800,110800,0
|
|
20230627,175500,905211000,110800,110800,110800,110800,0
|
|
20230627,175400,905211000,110800,110800,110800,110800,101
|
|
20230627,175300,905211000,110800,110800,110800,110800,0
|
|
20230627,175200,905211000,110800,110800,110800,110800,0
|
|
20230627,175100,905211000,110800,110800,110800,110800,0
|
|
20230627,175000,905211000,110800,110800,110800,110800,0
|
|
20230627,174900,905211000,110800,110800,110800,110800,0
|
|
20230627,174800,905211000,110800,110800,110800,110800,0
|
|
20230627,174700,905211000,110800,110800,110800,110800,0
|
|
20230627,174600,905211000,110800,110800,110800,110800,0
|
|
20230627,174500,905211000,110800,110800,110800,110800,0
|
|
20230627,174400,905211000,110800,110800,110800,110800,0
|
|
20230627,174300,905211000,110800,110800,110800,110800,0
|
|
20230627,174200,905211000,110800,110800,110800,110800,0
|
|
20230627,174100,905211000,110800,110800,110800,110800,0
|
|
20230627,174000,905211000,110800,110800,110800,110800,0
|
|
20230627,173900,905211000,110800,110800,110800,110800,0
|
|
20230627,173800,905211000,110800,110800,110800,110800,0
|
|
20230627,173700,905211000,110800,110800,110800,110800,0
|
|
20230627,173600,905211000,110800,110800,110800,110800,0
|
|
20230627,173500,905211000,110800,110800,110800,110800,0
|
|
20230627,173400,905211000,110800,110800,110800,110800,0
|
|
20230627,173300,905211000,110800,110800,110800,110800,0
|
|
20230627,173200,905211000,110800,110800,110800,110800,0
|
|
20230627,173100,905211000,110800,110800,110800,110800,0
|
|
20230627,173000,905211000,110800,110800,110800,110800,0
|
|
20230627,172900,905211000,110800,110800,110800,110800,0
|
|
20230627,172800,905211000,110800,110800,110800,110800,0
|
|
20230627,172700,905211000,110800,110800,110800,110800,0
|
|
20230627,172600,905211000,110800,110800,110800,110800,0
|
|
20230627,172500,905211000,110800,110800,110800,110800,0
|
|
20230627,172400,905211000,110800,110800,110800,110800,101
|
|
20230627,172300,905211000,110800,110800,110800,110800,0
|
|
20230627,172200,905211000,110800,110800,110800,110800,0
|
|
20230627,172100,905211000,110800,110800,110800,110800,0
|
|
20230627,172000,905211000,110800,110800,110800,110800,0
|
|
20230627,171900,905211000,110800,110800,110800,110800,0
|
|
20230627,171800,905211000,110800,110800,110800,110800,0
|
|
20230627,171700,905211000,110800,110800,110800,110800,0
|
|
20230627,171600,905211000,110800,110800,110800,110800,0
|
|
20230627,171500,905211000,110800,110800,110800,110800,0
|
|
20230627,171400,905211000,110800,110800,110800,110800,0
|
|
20230627,171300,905211000,110800,110800,110800,110800,0
|
|
20230627,171200,905211000,110800,110800,110800,110800,0
|
|
20230627,171100,905211000,110800,110800,110800,110800,0
|
|
20230627,171000,905211000,110800,110800,110800,110800,0
|
|
20230627,170900,905211000,110800,110800,110800,110800,0
|
|
20230627,170800,905211000,110800,110800,110800,110800,0
|
|
20230627,170700,905211000,110800,110800,110800,110800,0
|
|
20230627,170600,905211000,110800,110800,110800,110800,0
|
|
20230627,170500,905211000,110800,110800,110800,110800,0
|
|
20230627,170400,905211000,110800,110800,110800,110800,0
|
|
20230627,170300,905211000,110800,110800,110800,110800,0
|
|
20230627,170200,905211000,110800,110800,110800,110800,0
|
|
20230627,170100,905211000,110800,110800,110800,110800,0
|
|
20230627,170000,905211000,110800,110800,110800,110800,0
|
|
20230627,165900,905211000,110800,110800,110800,110800,0
|
|
20230627,165800,905211000,110800,110800,110800,110800,0
|
|
20230627,165700,905211000,110800,110800,110800,110800,0
|
|
20230627,165600,905211000,110800,110800,110800,110800,0
|
|
20230627,165500,905211000,110800,110800,110800,110800,0
|
|
20230627,165400,905211000,110800,110800,110800,110800,101
|
|
20230627,165300,905211000,110800,110800,110800,110800,0
|
|
20230627,165200,905211000,110800,110800,110800,110800,0
|
|
20230627,165100,905211000,110800,110800,110800,110800,0
|
|
20230627,165000,905211000,110800,110800,110800,110800,0
|
|
20230627,164900,905211000,110800,110800,110800,110800,0
|
|
20230627,164800,905211000,110800,110800,110800,110800,0
|
|
20230627,164700,905211000,110800,110800,110800,110800,0
|
|
20230627,164600,905211000,110800,110800,110800,110800,0
|
|
20230627,164500,905211000,110800,110800,110800,110800,0
|
|
20230627,164400,905211000,110800,110800,110800,110800,0
|
|
20230627,164300,905211000,110800,110800,110800,110800,0
|
|
20230627,164200,905211000,110800,110800,110800,110800,0
|
|
20230627,164100,905211000,110800,110800,110800,110800,0
|
|
20230627,164000,905211000,110800,110800,110800,110800,0
|
|
20230627,163900,905211000,110800,110800,110800,110800,0
|
|
20230627,163800,905211000,110800,110800,110800,110800,0
|
|
20230627,163700,905211000,110800,110800,110800,110800,0
|
|
20230627,163600,905211000,110800,110800,110800,110800,0
|
|
20230627,163500,905211000,110800,110800,110800,110800,0
|
|
20230627,163400,905211000,110800,110800,110800,110800,0
|
|
20230627,163300,905211000,110800,110800,110800,110800,0
|
|
20230627,163200,905211000,110800,110800,110800,110800,0
|
|
20230627,163100,905211000,110800,110800,110800,110800,0
|
|
20230627,163000,905211000,110800,110800,110800,110800,0
|
|
20230627,162900,905211000,110800,110800,110800,110800,0
|
|
20230627,162800,905211000,110800,110800,110800,110800,0
|
|
20230627,162700,905211000,110800,110800,110800,110800,0
|
|
20230627,162600,905211000,110800,110800,110800,110800,0
|
|
20230627,162500,905211000,110800,110800,110800,110800,0
|
|
20230627,162400,905211000,110800,110800,110800,110800,101
|
|
20230627,162300,905211000,110800,110800,110800,110800,0
|
|
20230627,162200,905211000,110800,110800,110800,110800,0
|
|
20230627,162100,905211000,110800,110800,110800,110800,0
|
|
20230627,162000,905211000,110800,110800,110800,110800,0
|
|
20230627,161900,905211000,110800,110800,110800,110800,0
|
|
20230627,161800,905211000,110800,110800,110800,110800,0
|
|
20230627,161700,905211000,110800,110800,110800,110800,0
|
|
20230627,161600,905211000,110800,110800,110800,110800,0
|
|
20230627,161500,905211000,110800,110800,110800,110800,0
|
|
20230627,161400,905211000,110800,110800,110800,110800,0
|
|
20230627,161300,905211000,110800,110800,110800,110800,0
|
|
20230627,161200,905211000,110800,110800,110800,110800,0
|
|
20230627,161100,905211000,110800,110800,110800,110800,0
|
|
20230627,161000,905211000,110800,110800,110800,110800,0
|
|
20230627,160900,905211000,110800,110800,110800,110800,0
|
|
20230627,160800,905211000,110800,110800,110800,110800,0
|
|
20230627,160700,905211000,110800,110800,110800,110800,0
|
|
20230627,160600,905211000,110800,110800,110800,110800,0
|
|
20230627,160500,905211000,110800,110800,110800,110800,0
|
|
20230627,160400,905211000,110800,110800,110800,110800,0
|
|
20230627,160300,905211000,110800,110800,110800,110800,0
|
|
20230627,160200,905211000,110800,110800,110800,110800,0
|
|
20230627,160100,905211000,110800,110800,110800,110800,0
|
|
20230627,160000,905211000,110800,110800,110800,110800,0
|
|
20230627,155900,905211000,110800,110800,110800,110800,0
|
|
20230627,155800,905211000,110800,110800,110800,110800,0
|
|
20230627,155700,905211000,110800,110800,110800,110800,0
|
|
20230627,155600,905211000,110800,110800,110800,110800,0
|
|
20230627,155500,905211000,110800,110800,110800,110800,0
|
|
20230627,155400,905211000,110800,110800,110800,110800,101
|
|
20230627,155300,905211000,110800,110800,110800,110800,0
|
|
20230627,155200,905211000,110800,110800,110800,110800,0
|
|
20230627,155100,905211000,110800,110800,110800,110800,0
|
|
20230627,155000,905211000,110800,110800,110800,110800,0
|
|
20230627,154900,905211000,110800,110800,110800,110800,0
|
|
20230627,154800,905211000,110800,110800,110800,110800,0
|
|
20230627,154700,905211000,110800,110800,110800,110800,0
|
|
20230627,154600,905211000,110800,110800,110800,110800,0
|
|
20230627,154500,905211000,110800,110800,110800,110800,0
|
|
20230627,154400,905211000,110800,110800,110800,110800,0
|
|
20230627,154300,905211000,110800,110800,110800,110800,0
|
|
20230627,154200,905211000,110800,110800,110800,110800,0
|
|
20230627,154100,905211000,110800,110800,110800,110800,0
|
|
20230627,154000,905211000,110800,110800,110800,110800,0
|
|
20230627,153900,905211000,110800,110800,110800,110800,0
|
|
20230627,153800,905211000,110800,110800,110800,110800,0
|
|
20230627,153700,905211000,110800,110800,110800,110800,0
|
|
20230627,153600,905211000,110800,110800,110800,110800,0
|
|
20230627,153500,905211000,110800,110800,110800,110800,0
|
|
20230627,153400,905211000,110800,110800,110800,110800,0
|
|
20230627,153300,905211000,110800,110800,110800,110800,0
|
|
20230627,153200,905211000,110800,110800,110800,110800,0
|
|
20230627,153100,905211000,110800,110800,110800,110800,0
|
|
20230627,153000,905211000,110800,110800,110800,110800,101
|
|
20230627,152900,894020200,110800,110800,110800,110800,0
|
|
20230627,152800,894020200,110800,110800,110800,110800,0
|
|
20230627,152700,894020200,110800,110800,110800,110800,0
|
|
20230627,152600,894020200,110800,110800,110800,110800,0
|
|
20230627,152500,894020200,110800,110800,110800,110800,0
|
|
20230627,152400,894020200,110800,110800,110800,110800,0
|
|
20230627,152300,894020200,110800,110800,110800,110800,0
|
|
20230627,152200,894020200,110800,110800,110800,110800,0
|
|
20230627,152100,894020200,110800,110800,110800,110800,0
|
|
20230627,152000,894020200,110800,110800,110800,110800,0
|
|
20230627,151900,894020200,110800,110400,110800,110300,10
|
|
20230627,151800,892915900,110800,110500,110800,110500,74
|
|
20230627,151700,884720000,110500,110600,110600,110500,4
|
|
20230627,151600,884277700,110500,110500,110500,110500,0
|
|
20230627,151500,884277700,110500,110500,110500,110500,0
|
|
20230627,151400,884277700,110500,110500,110500,110500,30
|
|
20230627,151300,880962700,110800,110700,110800,110700,6
|
|
20230627,151200,880298200,110700,110500,110700,110500,26
|
|
20230627,151100,877420400,110400,110500,110500,110400,27
|
|
20230627,151000,874438300,110500,110500,110500,110500,3
|
|
20230627,150900,874106800,110500,110700,110700,110500,74
|
|
20230627,150800,865921800,110700,110700,110700,110700,2
|
|
20230627,150700,865700400,110700,110700,110700,110700,0
|
|
20230627,150600,865700400,110700,110700,110700,110700,0
|
|
20230627,150500,865700400,110700,110700,110700,110700,1
|
|
20230627,150400,865589700,110700,110700,110700,110700,1
|
|
20230627,150300,865479000,110700,110700,110700,110700,14
|
|
20230627,150200,863929200,110800,110800,110800,110800,0
|
|
20230627,150100,863929200,110800,110800,110800,110800,0
|
|
20230627,150000,863929200,110800,110800,110800,110800,2
|
|
20230627,145900,863707600,110900,110900,110900,110900,0
|
|
20230627,145800,863707600,110900,110900,110900,110900,0
|
|
20230627,145700,863707600,110900,110900,110900,110900,2
|
|
20230627,145600,863485800,110500,110500,110500,110500,0
|
|
20230627,145500,863485800,110500,110500,110500,110500,0
|
|
20230627,145400,863485800,110500,110500,110500,110500,0
|
|
20230627,145300,863485800,110500,110500,110500,110500,0
|
|
20230627,145200,863485800,110500,110500,110500,110500,5
|
|
20230627,145100,862933300,110400,110700,110700,110400,48
|
|
20230627,145000,857624800,111000,111000,111000,111000,0
|
|
20230627,144900,857624800,111000,111000,111000,111000,0
|
|
20230627,144800,857624800,111000,110600,111000,110600,14
|
|
20230627,144700,856072400,111000,111000,111000,111000,19
|
|
20230627,144600,853963400,111200,111200,111200,111200,0
|
|
20230627,144500,853963400,111200,111200,111200,111200,0
|
|
20230627,144400,853963400,111200,111200,111200,111200,1
|
|
20230627,144300,853852200,111300,111300,111300,111300,0
|
|
20230627,144200,853852200,111300,111300,111300,111300,0
|
|
20230627,144100,853852200,111300,111300,111300,111300,0
|
|
20230627,144000,853852200,111300,111300,111300,111300,0
|
|
20230627,143900,853852200,111300,111300,111300,111300,0
|
|
20230627,143800,853852200,111300,111300,111300,111300,0
|
|
20230627,143700,853852200,111300,111300,111300,111300,10
|
|
20230627,143600,852739200,111000,111000,111000,111000,0
|
|
20230627,143500,852739200,111000,111000,111000,111000,0
|
|
20230627,143400,852739200,111000,111000,111000,111000,0
|
|
20230627,143300,852739200,111000,111000,111000,111000,1
|
|
20230627,143200,852628200,111000,111000,111000,111000,0
|
|
20230627,143100,852628200,111000,111000,111000,111000,21
|
|
20230627,143000,850297200,111000,111000,111000,111000,0
|
|
20230627,142900,850297200,111000,111000,111000,111000,13
|
|
20230627,142800,848854200,111000,111000,111000,111000,14
|
|
20230627,142700,847300200,111000,111400,111600,111000,97
|
|
20230627,142600,836515800,110600,110600,110600,110600,0
|
|
20230627,142500,836515800,110600,110600,110600,110600,0
|
|
20230627,142400,836515800,110600,111600,111600,110600,5
|
|
20230627,142300,835959800,111800,110700,111800,110700,145
|
|
20230627,142200,819785500,110700,110100,110700,110100,34
|
|
20230627,142100,816022300,110700,110700,110700,110700,40
|
|
20230627,142000,811594300,110700,110600,110700,110600,14
|
|
20230627,141900,810044900,110700,110600,110700,110600,15
|
|
20230627,141800,808384900,110500,110600,110600,110500,37
|
|
20230627,141700,804295900,110600,110200,110600,110200,542
|
|
20230627,141600,744407100,110200,110200,110200,110200,2
|
|
20230627,141500,744186700,110100,110100,110100,110100,0
|
|
20230627,141400,744186700,110100,110100,110100,110100,0
|
|
20230627,141300,744186700,110100,110100,110100,110100,11
|
|
20230627,141200,742975600,110100,110100,110100,110100,1
|
|
20230627,141100,742865500,110000,110000,110000,110000,0
|
|
20230627,141000,742865500,110000,110000,110000,110000,29
|
|
20230627,140900,739675500,110000,110000,110000,110000,2
|
|
20230627,140800,739455500,110100,110200,110200,110100,9
|
|
20230627,140700,738464500,110200,110100,110200,110000,11
|
|
20230627,140600,737253800,110100,110100,110100,110100,0
|
|
20230627,140500,737253800,110100,110100,110100,110100,0
|
|
20230627,140400,737253800,110100,110100,110100,110100,0
|
|
20230627,140300,737253800,110100,110500,110500,110100,80
|
|
20230627,140200,728437700,110700,110300,110700,110300,3
|
|
20230627,140100,728106000,110300,110300,110300,110300,0
|
|
20230627,140000,728106000,110300,110300,110300,110300,1
|
|
20230627,135900,727995700,110200,110200,110200,110200,0
|
|
20230627,135800,727995700,110200,110200,110200,110200,0
|
|
20230627,135700,727995700,110200,110200,110200,110200,0
|
|
20230627,135600,727995700,110200,110200,110200,110200,0
|
|
20230627,135500,727995700,110200,110200,110200,110200,0
|
|
20230627,135400,727995700,110200,110200,110200,110200,0
|
|
20230627,135300,727995700,110200,110200,110200,110200,0
|
|
20230627,135200,727995700,110200,110200,110200,110200,0
|
|
20230627,135100,727995700,110200,110200,110200,110200,0
|
|
20230627,135000,727995700,110200,110600,110600,110200,55
|
|
20230627,134900,721930000,110700,110700,110700,110700,0
|
|
20230627,134800,721930000,110700,110700,110700,110700,0
|
|
20230627,134700,721930000,110700,110700,110700,110700,0
|
|
20230627,134600,721930000,110700,110700,110700,110700,14
|
|
20230627,134500,720380200,110700,110700,110700,110700,24
|
|
20230627,134400,717723400,110700,110700,110700,110700,0
|
|
20230627,134300,717723400,110700,110700,110700,110700,0
|
|
20230627,134200,717723400,110700,110700,110700,110700,20
|
|
20230627,134100,715509400,110700,110700,110700,110700,72
|
|
20230627,134000,707539000,110700,110700,110700,110700,0
|
|
20230627,133900,707539000,110700,110700,110700,110700,0
|
|
20230627,133800,707539000,110700,110700,110700,110700,0
|
|
20230627,133700,707539000,110700,110700,110700,110700,0
|
|
20230627,133600,707539000,110700,110800,110800,110700,73
|
|
20230627,133500,699450800,110900,110900,110900,110900,90
|
|
20230627,133400,689469800,110900,110900,110900,110900,0
|
|
20230627,133300,689469800,110900,110900,110900,110900,0
|
|
20230627,133200,689469800,110900,110900,110900,110900,30
|
|
20230627,133100,686142800,111200,111200,111200,111200,0
|
|
20230627,133000,686142800,111200,111200,111200,111200,1
|
|
20230627,132900,686031600,111100,111100,111100,111100,17
|
|
20230627,132800,684142900,111100,111100,111100,111100,0
|
|
20230627,132700,684142900,111100,111100,111100,111100,6
|
|
20230627,132600,683476300,111100,111100,111100,111100,0
|
|
20230627,132500,683476300,111100,111100,111100,111100,0
|
|
20230627,132400,683476300,111100,111100,111100,111100,0
|
|
20230627,132300,683476300,111100,111100,111100,111100,9
|
|
20230627,132200,682476400,111100,111100,111100,111100,0
|
|
20230627,132100,682476400,111100,110900,111100,110900,13
|
|
20230627,132000,681033400,110800,110800,110800,110800,1
|
|
20230627,131900,680922600,110800,110700,110800,110700,11
|
|
20230627,131800,679704800,110700,110800,110800,110700,2
|
|
20230627,131700,679483300,110800,110800,110800,110800,0
|
|
20230627,131600,679483300,110800,110800,110800,110800,0
|
|
20230627,131500,679483300,110800,110800,110800,110800,0
|
|
20230627,131400,679483300,110800,110800,110800,110800,1
|
|
20230627,131300,679372500,110800,110800,110800,110800,1
|
|
20230627,131200,679261700,110700,110700,110700,110700,0
|
|
20230627,131100,679261700,110700,110700,110700,110700,17
|
|
20230627,131000,677379800,110800,110800,110800,110800,3
|
|
20230627,130900,677047400,110700,110700,110700,110700,0
|
|
20230627,130800,677047400,110700,110700,110700,110700,0
|
|
20230627,130700,677047400,110700,110700,110700,110700,17
|
|
20230627,130600,675165500,110800,110800,110800,110800,0
|
|
20230627,130500,675165500,110800,110800,110800,110800,0
|
|
20230627,130400,675165500,110800,110800,110800,110800,4
|
|
20230627,130300,674722300,110700,110700,110700,110700,0
|
|
20230627,130200,674722300,110700,110700,110700,110700,13
|
|
20230627,130100,673283200,110700,110700,110700,110700,0
|
|
20230627,130000,673283200,110700,110700,110700,110700,1
|
|
20230627,125900,673172500,110400,110400,110400,110400,2
|
|
20230627,125800,672951700,110400,110400,110400,110400,22
|
|
20230627,125700,670522900,110700,110700,110700,110700,0
|
|
20230627,125600,670522900,110700,110700,110700,110700,0
|
|
20230627,125500,670522900,110700,110700,110700,110700,3
|
|
20230627,125400,670190800,110700,110700,110700,110700,0
|
|
20230627,125300,670190800,110700,110700,110700,110700,0
|
|
20230627,125200,670190800,110700,110700,110700,110700,0
|
|
20230627,125100,670190800,110700,110700,110700,110700,0
|
|
20230627,125000,670190800,110700,110700,110700,110700,0
|
|
20230627,124900,670190800,110700,110700,110700,110700,1
|
|
20230627,124800,670080100,110700,110700,110700,110700,0
|
|
20230627,124700,670080100,110700,110700,110700,110700,0
|
|
20230627,124600,670080100,110700,110700,110700,110700,1
|
|
20230627,124500,669969400,110700,110700,110700,110700,0
|
|
20230627,124400,669969400,110700,110700,110700,110700,0
|
|
20230627,124300,669969400,110700,110700,110700,110700,0
|
|
20230627,124200,669969400,110700,110700,110700,110700,1
|
|
20230627,124100,669858700,110700,110700,110700,110700,0
|
|
20230627,124000,669858700,110700,110700,110700,110700,0
|
|
20230627,123900,669858700,110700,110700,110700,110700,0
|
|
20230627,123800,669858700,110700,110700,110700,110700,0
|
|
20230627,123700,669858700,110700,110700,110700,110700,0
|
|
20230627,123600,669858700,110700,110700,110700,110700,0
|
|
20230627,123500,669858700,110700,110700,110700,110700,0
|
|
20230627,123400,669858700,110700,110700,110700,110700,0
|
|
20230627,123300,669858700,110700,110700,110700,110700,0
|
|
20230627,123200,669858700,110700,110700,110700,110700,0
|
|
20230627,123100,669858700,110700,110700,110700,110700,0
|
|
20230627,123000,669858700,110700,110700,110700,110700,1
|
|
20230627,122900,669748000,110800,110800,110800,110800,0
|
|
20230627,122800,669748000,110800,110800,110800,110800,0
|
|
20230627,122700,669748000,110800,110800,110800,110800,0
|
|
20230627,122600,669748000,110800,110800,110800,110800,0
|
|
20230627,122500,669748000,110800,110800,110800,110800,0
|
|
20230627,122400,669748000,110800,110800,110800,110800,0
|
|
20230627,122300,669748000,110800,110800,110800,110800,0
|
|
20230627,122200,669748000,110800,110800,110800,110800,0
|
|
20230627,122100,669748000,110800,110800,110800,110800,1
|
|
20230627,122000,669637200,110800,110800,110800,110800,19
|
|
20230627,121900,667532000,110800,110800,110800,110800,0
|
|
20230627,121800,667532000,110800,110800,110800,110800,0
|
|
20230627,121700,667532000,110800,110800,110800,110800,0
|
|
20230627,121600,667532000,110800,110800,110800,110800,1
|
|
20230627,121500,667421200,110200,110200,110200,110200,0
|
|
20230627,121400,667421200,110200,110200,110200,110200,0
|
|
20230627,121300,667421200,110200,110500,110500,110200,260
|
|
20230627,121200,638758500,111000,111000,111000,111000,0
|
|
20230627,121100,638758500,111000,111000,111000,111000,3
|
|
20230627,121000,638425500,110400,110400,110400,110400,0
|
|
20230627,120900,638425500,110400,110400,110400,110400,0
|
|
20230627,120800,638425500,110400,110400,110400,110400,0
|
|
20230627,120700,638425500,110400,110400,110400,110400,0
|
|
20230627,120600,638425500,110400,110400,110400,110400,0
|
|
20230627,120500,638425500,110400,110400,110400,110400,53
|
|
20230627,120400,632574300,110400,110500,110500,110400,200
|
|
20230627,120300,610493100,110500,110500,110500,110500,0
|
|
20230627,120200,610493100,110500,110500,110500,110500,0
|
|
20230627,120100,610493100,110500,110500,110500,110500,1
|
|
20230627,120000,610382600,110500,110500,110500,110500,2
|
|
20230627,115900,610161600,110400,110600,110600,110400,68
|
|
20230627,115800,602649300,110600,110700,110700,110600,6
|
|
20230627,115700,601985200,110700,110700,110700,110700,0
|
|
20230627,115600,601985200,110700,110700,110700,110700,0
|
|
20230627,115500,601985200,110700,110700,110700,110700,0
|
|
20230627,115400,601985200,110700,110700,110700,110700,5
|
|
20230627,115300,601431700,110500,110500,110500,110500,0
|
|
20230627,115200,601431700,110500,110500,110500,110500,0
|
|
20230627,115100,601431700,110500,110500,110500,110500,0
|
|
20230627,115000,601431700,110500,110500,110500,110500,0
|
|
20230627,114900,601431700,110500,110500,110500,110500,0
|
|
20230627,114800,601431700,110500,110500,110500,110500,0
|
|
20230627,114700,601431700,110500,110500,110500,110500,0
|
|
20230627,114600,601431700,110500,110500,110500,110500,0
|
|
20230627,114500,601431700,110500,110500,110500,110500,20
|
|
20230627,114400,599221700,110500,110500,110500,110500,0
|
|
20230627,114300,599221700,110500,110600,110600,110500,97
|
|
20230627,114200,588499400,110700,110700,110700,110700,0
|
|
20230627,114100,588499400,110700,110700,110700,110700,10
|
|
20230627,114000,587392400,111100,111100,111100,111100,0
|
|
20230627,113900,587392400,111100,111100,111100,111100,17
|
|
20230627,113800,585503700,110700,110700,110700,110700,0
|
|
20230627,113700,585503700,110700,110800,110800,110700,17
|
|
20230627,113600,583620500,110800,111000,111000,110800,50
|
|
20230627,113500,578073600,111000,111000,111000,111000,0
|
|
20230627,113400,578073600,111000,111000,111000,111000,0
|
|
20230627,113300,578073600,111000,111000,111000,111000,0
|
|
20230627,113200,578073600,111000,111000,111000,111000,0
|
|
20230627,113100,578073600,111000,111000,111000,111000,6
|
|
20230627,113000,577407600,111000,111000,111000,111000,8
|
|
20230627,112900,576519600,111200,111000,111200,111000,109
|
|
20230627,112800,564420400,111000,111000,111000,111000,10
|
|
20230627,112700,563310400,111000,111000,111000,111000,0
|
|
20230627,112600,563310400,111000,111000,111000,111000,0
|
|
20230627,112500,563310400,111000,111000,111000,111000,0
|
|
20230627,112400,563310400,111000,111000,111000,111000,0
|
|
20230627,112300,563310400,111000,111000,111000,111000,1
|
|
20230627,112200,563199400,111000,111000,111000,111000,0
|
|
20230627,112100,563199400,111000,111000,111000,110900,111
|
|
20230627,112000,550879700,111000,111000,111000,111000,0
|
|
20230627,111900,550879700,111000,111000,111000,111000,0
|
|
20230627,111800,550879700,111000,111000,111000,111000,0
|
|
20230627,111700,550879700,111000,111000,111000,111000,10
|
|
20230627,111600,549769700,111000,111000,111000,111000,0
|
|
20230627,111500,549769700,111000,111000,111000,111000,0
|
|
20230627,111400,549769700,111000,111200,111200,111000,110
|
|
20230627,111300,537549600,111100,111100,111100,111100,0
|
|
20230627,111200,537549600,111100,111300,111300,111100,51
|
|
20230627,111100,531883000,111500,111500,111500,111500,0
|
|
20230627,111000,531883000,111500,111500,111500,111500,1
|
|
20230627,110900,531771500,111700,111700,111700,111700,0
|
|
20230627,110800,531771500,111700,111700,111700,111700,0
|
|
20230627,110700,531771500,111700,111100,111700,111100,22
|
|
20230627,110600,529325500,111000,111000,111000,111000,0
|
|
20230627,110500,529325500,111000,111100,111100,111000,21
|
|
20230627,110400,526994200,111100,111100,111100,111100,4
|
|
20230627,110300,526549800,111000,111000,111000,111000,0
|
|
20230627,110200,526549800,111000,111000,111000,111000,0
|
|
20230627,110100,526549800,111000,111000,111000,111000,0
|
|
20230627,110000,526549800,111000,111000,111000,111000,0
|
|
20230627,105900,526549800,111000,111400,111400,111000,161
|
|
20230627,105800,508659600,111400,111400,111400,111400,0
|
|
20230627,105700,508659600,111400,111500,111500,111400,9
|
|
20230627,105600,507656800,111400,111400,111400,111400,30
|
|
20230627,105500,504314800,111500,111600,111600,111400,28
|
|
20230627,105400,501192600,111600,111600,111600,111600,2
|
|
20230627,105300,500969400,111700,111700,111700,111700,5
|
|
20230627,105200,500410900,111900,111900,111900,111900,10
|
|
20230627,105100,499291900,111900,111900,111900,111900,0
|
|
20230627,105000,499291900,111900,111700,111900,111700,183
|
|
20230627,104900,478833300,111700,111700,111700,111700,5
|
|
20230627,104800,478274800,111700,111700,111700,111700,0
|
|
20230627,104700,478274800,111700,111600,111700,111600,18
|
|
20230627,104600,476265700,111600,111600,111600,111600,0
|
|
20230627,104500,476265700,111600,111500,111600,111500,43
|
|
20230627,104400,471467200,111500,111500,111500,111500,1
|
|
20230627,104300,471355700,111400,111400,111400,111400,0
|
|
20230627,104200,471355700,111400,111400,111400,111400,3
|
|
20230627,104100,471021500,111400,111400,111400,111400,0
|
|
20230627,104000,471021500,111400,111400,111400,111400,0
|
|
20230627,103900,471021500,111400,111400,111400,111400,0
|
|
20230627,103800,471021500,111400,111400,111400,111400,1
|
|
20230627,103700,470910100,111400,111400,111400,111400,10
|
|
20230627,103600,469796100,111400,111300,111400,111300,3
|
|
20230627,103500,469462000,111300,111300,111300,111300,0
|
|
20230627,103400,469462000,111300,111300,111300,111300,0
|
|
20230627,103300,469462000,111300,111300,111300,111200,4
|
|
20230627,103200,469016900,111100,111200,111200,111100,35
|
|
20230627,103100,465127900,111400,111400,111400,111400,1
|
|
20230627,103000,465016500,111200,111300,111300,111200,15
|
|
20230627,102900,463348400,111300,111300,111300,111300,6
|
|
20230627,102800,462680600,111400,111400,111400,111400,9
|
|
20230627,102700,461678000,111400,111500,111500,111400,40
|
|
20230627,102600,457218200,111500,111500,111500,111500,0
|
|
20230627,102500,457218200,111500,111500,111500,111500,0
|
|
20230627,102400,457218200,111500,111500,111500,111500,1
|
|
20230627,102300,457106700,111500,111500,111500,111500,0
|
|
20230627,102200,457106700,111500,111500,111500,111500,0
|
|
20230627,102100,457106700,111500,111500,111500,111500,1
|
|
20230627,102000,456995200,111500,111500,111500,111500,1
|
|
20230627,101900,456883700,111400,111400,111400,111400,0
|
|
20230627,101800,456883700,111400,111400,111400,111400,0
|
|
20230627,101700,456883700,111400,111400,111400,111400,53
|
|
20230627,101600,450979500,111400,111800,111800,111400,3
|
|
20230627,101500,450644900,111400,111400,111400,111400,0
|
|
20230627,101400,450644900,111400,111400,111400,111400,0
|
|
20230627,101300,450644900,111400,111400,111400,111400,0
|
|
20230627,101200,450644900,111400,111400,111400,111400,3
|
|
20230627,101100,450310700,111200,111200,111200,111200,0
|
|
20230627,101000,450310700,111200,111200,111200,111200,0
|
|
20230627,100900,450310700,111200,111200,111200,111200,10
|
|
20230627,100800,449198700,111200,111200,111200,111200,0
|
|
20230627,100700,449198700,111200,111200,111200,111200,0
|
|
20230627,100600,449198700,111200,111200,111200,111200,0
|
|
20230627,100500,449198700,111200,111200,111200,111200,3
|
|
20230627,100400,448865100,111100,111100,111100,111100,79
|
|
20230627,100300,440088200,111100,111600,111600,111100,201
|
|
20230627,100200,417728100,111500,111500,111500,111500,0
|
|
20230627,100100,417728100,111500,111500,111500,111500,0
|
|
20230627,100000,417728100,111500,111500,111500,111500,7
|
|
20230627,095900,416947600,111400,111400,111400,111400,0
|
|
20230627,095800,416947600,111400,111400,111400,111400,31
|
|
20230627,095700,413494200,111600,112500,112500,111600,82
|
|
20230627,095600,404335700,112500,112500,112500,112500,0
|
|
20230627,095500,404335700,112500,112500,112500,112500,0
|
|
20230627,095400,404335700,112500,112200,112500,112200,14
|
|
20230627,095300,402764300,112200,112200,112200,112200,0
|
|
20230627,095200,402764300,112200,112200,112200,112200,0
|
|
20230627,095100,402764300,112200,112200,112200,112200,0
|
|
20230627,095000,402764300,112200,112300,112300,112200,62
|
|
20230627,094900,395805200,112600,112600,112600,112600,8
|
|
20230627,094800,394904400,112500,112500,112500,112500,10
|
|
20230627,094700,393779400,112500,112700,112700,112500,51
|
|
20230627,094600,388036800,112900,112900,112900,112900,60
|
|
20230627,094500,381262800,112900,112900,112900,112900,10
|
|
20230627,094400,380133800,113000,113000,113000,113000,38
|
|
20230627,094300,375839800,113000,112800,113000,112300,53
|
|
20230627,094200,369855600,112300,112300,112300,112300,4
|
|
20230627,094100,369406400,112300,112300,112300,112300,98
|
|
20230627,094000,358401000,112400,112400,112400,112400,0
|
|
20230627,093900,358401000,112400,112400,112400,112400,31
|
|
20230627,093800,354916600,112300,113100,113100,112300,48
|
|
20230627,093700,349502200,113100,113100,113100,113100,16
|
|
20230627,093600,347692600,113100,112600,113100,112500,122
|
|
20230627,093500,333931800,112600,112600,112600,112600,15
|
|
20230627,093400,332242800,112500,111900,112500,111800,72
|
|
20230627,093300,324167600,112200,112200,112600,112200,49
|
|
20230627,093200,318656700,112200,112000,112200,112000,33
|
|
20230627,093100,314957500,112100,112100,112100,112100,1
|
|
20230627,093000,314845400,112100,111800,112100,111800,3
|
|
20230627,092900,314509700,111800,111800,111800,111800,0
|
|
20230627,092800,314509700,111800,111900,111900,111800,20
|
|
20230627,092700,312271900,111700,111600,111700,111600,32
|
|
20230627,092600,308697900,111600,111300,111600,111300,33
|
|
20230627,092500,305019200,110900,110800,110900,110800,74
|
|
20230627,092400,296813100,110800,111000,111000,110800,8
|
|
20230627,092300,295925700,111000,111000,111000,111000,2
|
|
20230627,092200,295703700,111300,111100,111300,111100,14
|
|
20230627,092100,294145700,110900,110300,111000,110300,25
|
|
20230627,092000,291383100,110000,110500,110700,110000,14
|
|
20230627,091900,289839700,110400,110600,110600,109900,234
|
|
20230627,091800,264095400,110100,110500,110500,110100,57
|
|
20230627,091700,257807800,110500,110800,110800,110500,69
|
|
20230627,091600,250172400,110700,110800,110800,110700,38
|
|
20230627,091500,245964300,110700,110700,110700,110700,0
|
|
20230627,091400,245964300,110700,111100,111100,110700,49
|
|
20230627,091300,240537800,111100,111600,111600,111100,32
|
|
20230627,091200,236979600,111600,111100,111600,110900,116
|
|
20230627,091100,224092300,111700,111800,111800,111700,61
|
|
20230627,091000,217275600,111900,111700,112100,110700,128
|
|
20230627,090900,203046000,112000,112700,112700,112000,181
|
|
20230627,090800,182704400,112800,112800,112800,112600,23
|
|
20230627,090700,180110300,112800,113300,113400,112600,148
|
|
20230627,090600,163380900,113300,112500,113500,112500,336
|
|
20230627,090500,125358200,112500,113100,113100,112500,520
|
|
20230627,090400,66649000,112500,110800,113100,110800,322
|
|
20230627,090300,30564700,110800,110300,110800,110300,38
|
|
20230627,090200,26360800,110300,110400,110400,110300,82
|
|
20230627,090100,17308200,110300,109500,110300,109500,44
|
|
20230627,090000,12468700,109300,108400,109300,108400,115
|