578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183500,1579592000,9100,9100,9100,9100,4874
|
|
20230627,183400,1579592000,9100,9100,9100,9100,0
|
|
20230627,183300,1579592000,9100,9100,9100,9100,0
|
|
20230627,183200,1579592000,9100,9100,9100,9100,0
|
|
20230627,183100,1579592000,9100,9100,9100,9100,0
|
|
20230627,183000,1579592000,9100,9100,9100,9100,0
|
|
20230627,182900,1579592000,9100,9100,9100,9100,0
|
|
20230627,182800,1579592000,9100,9100,9100,9100,0
|
|
20230627,182700,1579592000,9100,9100,9100,9100,0
|
|
20230627,182600,1579592000,9100,9100,9100,9100,0
|
|
20230627,182500,1579592000,9100,9100,9100,9100,0
|
|
20230627,182400,1579592000,9100,9100,9100,9100,0
|
|
20230627,182300,1579592000,9100,9100,9100,9100,0
|
|
20230627,182200,1579592000,9100,9100,9100,9100,0
|
|
20230627,182100,1579592000,9100,9100,9100,9100,0
|
|
20230627,182000,1579592000,9100,9100,9100,9100,0
|
|
20230627,181900,1579592000,9100,9100,9100,9100,0
|
|
20230627,181800,1579592000,9100,9100,9100,9100,0
|
|
20230627,181700,1579592000,9100,9100,9100,9100,0
|
|
20230627,181600,1579592000,9100,9100,9100,9100,0
|
|
20230627,181500,1579592000,9100,9100,9100,9100,0
|
|
20230627,181400,1579592000,9100,9100,9100,9100,0
|
|
20230627,181300,1579592000,9100,9100,9100,9100,0
|
|
20230627,181200,1579592000,9100,9100,9100,9100,0
|
|
20230627,181100,1579592000,9100,9100,9100,9100,0
|
|
20230627,181000,1579592000,9100,9100,9100,9100,0
|
|
20230627,180900,1579592000,9100,9100,9100,9100,0
|
|
20230627,180800,1579592000,9100,9100,9100,9100,0
|
|
20230627,180700,1579592000,9100,9100,9100,9100,0
|
|
20230627,180600,1579592000,9100,9100,9100,9100,0
|
|
20230627,180500,1579592000,9100,9100,9100,9100,4874
|
|
20230627,180400,1579592000,9100,9100,9100,9100,0
|
|
20230627,180300,1579592000,9100,9100,9100,9100,0
|
|
20230627,180200,1579592000,9100,9100,9100,9100,0
|
|
20230627,180100,1579592000,9100,9100,9100,9100,0
|
|
20230627,180000,1579592000,9100,9100,9100,9100,0
|
|
20230627,175900,1579592000,9100,9100,9100,9100,0
|
|
20230627,175800,1579592000,9100,9100,9100,9100,0
|
|
20230627,175700,1579592000,9100,9100,9100,9100,0
|
|
20230627,175600,1579592000,9100,9100,9100,9100,0
|
|
20230627,175500,1579592000,9100,9100,9100,9100,0
|
|
20230627,175400,1579592000,9100,9100,9100,9100,0
|
|
20230627,175300,1579592000,9100,9100,9100,9100,0
|
|
20230627,175200,1579592000,9100,9100,9100,9100,0
|
|
20230627,175100,1579592000,9100,9100,9100,9100,0
|
|
20230627,175000,1579592000,9100,9100,9100,9100,0
|
|
20230627,174900,1579592000,9100,9100,9100,9100,0
|
|
20230627,174800,1579592000,9100,9100,9100,9100,0
|
|
20230627,174700,1579592000,9100,9100,9100,9100,0
|
|
20230627,174600,1579592000,9100,9100,9100,9100,0
|
|
20230627,174500,1579592000,9100,9100,9100,9100,0
|
|
20230627,174400,1579592000,9100,9100,9100,9100,0
|
|
20230627,174300,1579592000,9100,9100,9100,9100,0
|
|
20230627,174200,1579592000,9100,9100,9100,9100,0
|
|
20230627,174100,1579592000,9100,9100,9100,9100,0
|
|
20230627,174000,1579592000,9100,9100,9100,9100,0
|
|
20230627,173900,1579592000,9100,9100,9100,9100,0
|
|
20230627,173800,1579592000,9100,9100,9100,9100,0
|
|
20230627,173700,1579592000,9100,9100,9100,9100,0
|
|
20230627,173600,1579592000,9100,9100,9100,9100,0
|
|
20230627,173500,1579592000,9100,9100,9100,9100,4874
|
|
20230627,173400,1579592000,9100,9100,9100,9100,0
|
|
20230627,173300,1579592000,9100,9100,9100,9100,0
|
|
20230627,173200,1579592000,9100,9100,9100,9100,0
|
|
20230627,173100,1579592000,9100,9100,9100,9100,0
|
|
20230627,173000,1579592000,9100,9100,9100,9100,0
|
|
20230627,172900,1579592000,9100,9100,9100,9100,0
|
|
20230627,172800,1579592000,9100,9100,9100,9100,0
|
|
20230627,172700,1579592000,9100,9100,9100,9100,0
|
|
20230627,172600,1579592000,9100,9100,9100,9100,0
|
|
20230627,172500,1579592000,9100,9100,9100,9100,0
|
|
20230627,172400,1579592000,9100,9100,9100,9100,0
|
|
20230627,172300,1579592000,9100,9100,9100,9100,0
|
|
20230627,172200,1579592000,9100,9100,9100,9100,0
|
|
20230627,172100,1579592000,9100,9100,9100,9100,0
|
|
20230627,172000,1579592000,9100,9100,9100,9100,0
|
|
20230627,171900,1579592000,9100,9100,9100,9100,0
|
|
20230627,171800,1579592000,9100,9100,9100,9100,0
|
|
20230627,171700,1579592000,9100,9100,9100,9100,0
|
|
20230627,171600,1579592000,9100,9100,9100,9100,0
|
|
20230627,171500,1579592000,9100,9100,9100,9100,0
|
|
20230627,171400,1579592000,9100,9100,9100,9100,0
|
|
20230627,171300,1579592000,9100,9100,9100,9100,0
|
|
20230627,171200,1579592000,9100,9100,9100,9100,0
|
|
20230627,171100,1579592000,9100,9100,9100,9100,0
|
|
20230627,171000,1579592000,9100,9100,9100,9100,0
|
|
20230627,170900,1579592000,9100,9100,9100,9100,0
|
|
20230627,170800,1579592000,9100,9100,9100,9100,0
|
|
20230627,170700,1579592000,9100,9100,9100,9100,0
|
|
20230627,170600,1579592000,9100,9100,9100,9100,0
|
|
20230627,170500,1579592000,9100,9100,9100,9100,4874
|
|
20230627,170400,1579592000,9100,9100,9100,9100,0
|
|
20230627,170300,1579592000,9100,9100,9100,9100,0
|
|
20230627,170200,1579592000,9100,9100,9100,9100,0
|
|
20230627,170100,1579592000,9100,9100,9100,9100,0
|
|
20230627,170000,1579592000,9100,9100,9100,9100,0
|
|
20230627,165900,1579592000,9100,9100,9100,9100,0
|
|
20230627,165800,1579592000,9100,9100,9100,9100,0
|
|
20230627,165700,1579592000,9100,9100,9100,9100,0
|
|
20230627,165600,1579592000,9100,9100,9100,9100,0
|
|
20230627,165500,1579592000,9100,9100,9100,9100,0
|
|
20230627,165400,1579592000,9100,9100,9100,9100,0
|
|
20230627,165300,1579592000,9100,9100,9100,9100,0
|
|
20230627,165200,1579592000,9100,9100,9100,9100,0
|
|
20230627,165100,1579592000,9100,9100,9100,9100,0
|
|
20230627,165000,1579592000,9100,9100,9100,9100,0
|
|
20230627,164900,1579592000,9100,9100,9100,9100,0
|
|
20230627,164800,1579592000,9100,9100,9100,9100,0
|
|
20230627,164700,1579592000,9100,9100,9100,9100,0
|
|
20230627,164600,1579592000,9100,9100,9100,9100,0
|
|
20230627,164500,1579592000,9100,9100,9100,9100,0
|
|
20230627,164400,1579592000,9100,9100,9100,9100,0
|
|
20230627,164300,1579592000,9100,9100,9100,9100,0
|
|
20230627,164200,1579592000,9100,9100,9100,9100,0
|
|
20230627,164100,1579592000,9100,9100,9100,9100,0
|
|
20230627,164000,1579592000,9100,9100,9100,9100,0
|
|
20230627,163900,1579592000,9100,9100,9100,9100,0
|
|
20230627,163800,1579592000,9100,9100,9100,9100,0
|
|
20230627,163700,1579592000,9100,9100,9100,9100,0
|
|
20230627,163600,1579592000,9100,9100,9100,9100,0
|
|
20230627,163500,1579592000,9100,9100,9100,9100,4874
|
|
20230627,163400,1579592000,9100,9100,9100,9100,0
|
|
20230627,163300,1579592000,9100,9100,9100,9100,0
|
|
20230627,163200,1579592000,9100,9100,9100,9100,0
|
|
20230627,163100,1579592000,9100,9100,9100,9100,0
|
|
20230627,163000,1579592000,9100,9100,9100,9100,0
|
|
20230627,162900,1579592000,9100,9100,9100,9100,0
|
|
20230627,162800,1579592000,9100,9100,9100,9100,0
|
|
20230627,162700,1579592000,9100,9100,9100,9100,0
|
|
20230627,162600,1579592000,9100,9100,9100,9100,0
|
|
20230627,162500,1579592000,9100,9100,9100,9100,0
|
|
20230627,162400,1579592000,9100,9100,9100,9100,0
|
|
20230627,162300,1579592000,9100,9100,9100,9100,0
|
|
20230627,162200,1579592000,9100,9100,9100,9100,0
|
|
20230627,162100,1579592000,9100,9100,9100,9100,0
|
|
20230627,162000,1579592000,9100,9100,9100,9100,0
|
|
20230627,161900,1579592000,9100,9100,9100,9100,0
|
|
20230627,161800,1579592000,9100,9100,9100,9100,0
|
|
20230627,161700,1579592000,9100,9100,9100,9100,0
|
|
20230627,161600,1579592000,9100,9100,9100,9100,0
|
|
20230627,161500,1579592000,9100,9100,9100,9100,0
|
|
20230627,161400,1579592000,9100,9100,9100,9100,0
|
|
20230627,161300,1579592000,9100,9100,9100,9100,0
|
|
20230627,161200,1579592000,9100,9100,9100,9100,0
|
|
20230627,161100,1579592000,9100,9100,9100,9100,0
|
|
20230627,161000,1579592000,9100,9100,9100,9100,0
|
|
20230627,160900,1579592000,9100,9100,9100,9100,0
|
|
20230627,160800,1579592000,9100,9100,9100,9100,0
|
|
20230627,160700,1579592000,9100,9100,9100,9100,0
|
|
20230627,160600,1579592000,9100,9100,9100,9100,0
|
|
20230627,160500,1579592000,9100,9100,9100,9100,4874
|
|
20230627,160400,1579592000,9100,9100,9100,9100,0
|
|
20230627,160300,1579592000,9100,9100,9100,9100,0
|
|
20230627,160200,1579592000,9100,9100,9100,9100,0
|
|
20230627,160100,1579592000,9100,9100,9100,9100,0
|
|
20230627,160000,1579592000,9100,9100,9100,9100,0
|
|
20230627,155900,1579592000,9100,9100,9100,9100,0
|
|
20230627,155800,1579592000,9100,9100,9100,9100,0
|
|
20230627,155700,1579592000,9100,9100,9100,9100,0
|
|
20230627,155600,1579592000,9100,9100,9100,9100,0
|
|
20230627,155500,1579592000,9100,9100,9100,9100,0
|
|
20230627,155400,1579592000,9100,9100,9100,9100,0
|
|
20230627,155300,1579592000,9100,9100,9100,9100,0
|
|
20230627,155200,1579592000,9100,9100,9100,9100,0
|
|
20230627,155100,1579592000,9100,9100,9100,9100,0
|
|
20230627,155000,1579592000,9100,9100,9100,9100,0
|
|
20230627,154900,1579592000,9100,9100,9100,9100,0
|
|
20230627,154800,1579592000,9100,9100,9100,9100,0
|
|
20230627,154700,1579592000,9100,9100,9100,9100,0
|
|
20230627,154600,1579592000,9100,9100,9100,9100,0
|
|
20230627,154500,1579592000,9100,9100,9100,9100,0
|
|
20230627,154400,1579592000,9100,9100,9100,9100,0
|
|
20230627,154300,1579592000,9100,9100,9100,9100,0
|
|
20230627,154200,1579592000,9100,9100,9100,9100,0
|
|
20230627,154100,1579592000,9100,9100,9100,9100,0
|
|
20230627,154000,1579592000,9100,9100,9100,9100,0
|
|
20230627,153900,1579592000,9100,9100,9100,9100,0
|
|
20230627,153800,1579592000,9100,9100,9100,9100,0
|
|
20230627,153700,1579592000,9100,9100,9100,9100,0
|
|
20230627,153600,1579592000,9100,9100,9100,9100,0
|
|
20230627,153500,1579592000,9100,9100,9100,9100,4874
|
|
20230627,153400,1579592000,9100,9100,9100,9100,0
|
|
20230627,153300,1579592000,9100,9100,9100,9100,0
|
|
20230627,153200,1579592000,9100,9100,9100,9100,0
|
|
20230627,153100,1579592000,9100,9100,9100,9100,0
|
|
20230627,153000,1579592000,9100,9100,9100,9100,4874
|
|
20230627,152900,1535238600,9110,9110,9110,9110,0
|
|
20230627,152800,1535238600,9110,9110,9110,9110,0
|
|
20230627,152700,1535238600,9110,9110,9110,9110,0
|
|
20230627,152600,1535238600,9110,9110,9110,9110,0
|
|
20230627,152500,1535238600,9110,9110,9110,9110,0
|
|
20230627,152400,1535238600,9110,9110,9110,9110,0
|
|
20230627,152300,1535238600,9110,9110,9110,9110,0
|
|
20230627,152200,1535238600,9110,9110,9110,9110,0
|
|
20230627,152100,1535238600,9110,9110,9110,9110,0
|
|
20230627,152000,1535238600,9110,9110,9110,9110,0
|
|
20230627,151900,1535238600,9110,9130,9130,9110,58
|
|
20230627,151800,1534709160,9120,9120,9130,9120,480
|
|
20230627,151700,1530330800,9140,9140,9140,9120,94
|
|
20230627,151600,1529471740,9120,9130,9140,9120,2414
|
|
20230627,151500,1507441080,9130,9130,9130,9120,136
|
|
20230627,151400,1506199580,9120,9120,9130,9120,95
|
|
20230627,151300,1505332760,9130,9130,9130,9130,232
|
|
20230627,151200,1503214600,9120,9120,9140,9120,888
|
|
20230627,151100,1495107990,9130,9130,9140,9120,656
|
|
20230627,151000,1489118570,9140,9140,9140,9140,0
|
|
20230627,150900,1489118570,9140,9130,9140,9130,252
|
|
20230627,150800,1486816650,9140,9140,9140,9140,63
|
|
20230627,150700,1486240830,9120,9120,9130,9120,283
|
|
20230627,150600,1483659430,9120,9130,9140,9120,145
|
|
20230627,150500,1482335590,9130,9130,9130,9130,55
|
|
20230627,150400,1481833440,9130,9120,9130,9120,245
|
|
20230627,150300,1479596800,9110,9090,9110,9090,1086
|
|
20230627,150200,1469705570,9100,9090,9100,9090,584
|
|
20230627,150100,1464391440,9090,9100,9100,9090,73
|
|
20230627,150000,1463727250,9100,9070,9100,9070,1049
|
|
20230627,145900,1454193510,9070,9080,9080,9070,533
|
|
20230627,145800,1449359170,9080,9080,9080,9070,427
|
|
20230627,145700,1445486150,9070,9070,9080,9070,903
|
|
20230627,145600,1437295740,9080,9070,9080,9070,28
|
|
20230627,145500,1437041740,9070,9080,9080,9070,58
|
|
20230627,145400,1436515380,9090,9080,9090,9080,186
|
|
20230627,145300,1434825500,9080,9070,9080,9070,137
|
|
20230627,145200,1433582580,9080,9070,9080,9070,341
|
|
20230627,145100,1430486530,9070,9090,9090,9070,1024
|
|
20230627,145000,1421197030,9090,9080,9090,9080,79
|
|
20230627,144900,1420479180,9080,9080,9080,9080,100
|
|
20230627,144800,1419571180,9080,9080,9080,9080,1
|
|
20230627,144700,1419562100,9080,9080,9080,9080,11
|
|
20230627,144600,1419462220,9080,9070,9080,9070,98
|
|
20230627,144500,1418572530,9070,9070,9070,9060,153
|
|
20230627,144400,1417185360,9060,9090,9090,9060,118
|
|
20230627,144300,1416115700,9060,9100,9100,9060,85
|
|
20230627,144200,1415343200,9100,9070,9100,9050,3922
|
|
20230627,144100,1379826040,9070,9080,9090,9070,2385
|
|
20230627,144000,1358184650,9090,9090,9090,9090,820
|
|
20230627,143900,1350730850,9130,9090,9130,9090,39
|
|
20230627,143800,1350376110,9090,9100,9110,9090,49
|
|
20230627,143700,1349930250,9090,9080,9100,9080,59
|
|
20230627,143600,1349394000,9070,9060,9100,9060,370
|
|
20230627,143500,1346041620,9100,9080,9100,9060,1884
|
|
20230627,143400,1328959810,9070,9120,9120,9050,11225
|
|
20230627,143300,1226895870,9120,9130,9130,9120,837
|
|
20230627,143200,1219262250,9120,9160,9160,9120,6120
|
|
20230627,143100,1163372530,9150,9170,9170,9150,8049
|
|
20230627,143000,1089647850,9170,9170,9170,9170,29
|
|
20230627,142900,1089381920,9180,9180,9180,9180,0
|
|
20230627,142800,1089381920,9180,9170,9180,9170,29
|
|
20230627,142700,1089115970,9170,9170,9170,9170,25
|
|
20230627,142600,1088886720,9170,9170,9170,9170,0
|
|
20230627,142500,1088886720,9170,9170,9180,9170,93
|
|
20230627,142400,1088033710,9200,9190,9200,9190,25
|
|
20230627,142300,1087803940,9170,9170,9170,9170,86
|
|
20230627,142200,1087015320,9180,9170,9180,9170,291
|
|
20230627,142100,1084346820,9180,9180,9180,9180,0
|
|
20230627,142000,1084346820,9180,9180,9180,9180,442
|
|
20230627,141900,1080289260,9190,9190,9190,9190,10
|
|
20230627,141800,1080197360,9190,9190,9190,9190,0
|
|
20230627,141700,1080197360,9190,9190,9190,9190,0
|
|
20230627,141600,1080197360,9190,9180,9190,9180,7
|
|
20230627,141500,1080133040,9190,9190,9190,9190,32
|
|
20230627,141400,1079838960,9190,9190,9190,9190,5
|
|
20230627,141300,1079793010,9190,9190,9190,9190,10
|
|
20230627,141200,1079701110,9190,9190,9190,9190,104
|
|
20230627,141100,1078745350,9200,9200,9200,9200,11
|
|
20230627,141000,1078644150,9190,9190,9190,9190,0
|
|
20230627,140900,1078644150,9190,9190,9190,9190,7
|
|
20230627,140800,1078579820,9200,9200,9200,9200,3
|
|
20230627,140700,1078552220,9200,9190,9200,9190,4
|
|
20230627,140600,1078515430,9190,9190,9190,9190,0
|
|
20230627,140500,1078515430,9190,9190,9190,9190,7
|
|
20230627,140400,1078451100,9180,9190,9190,9180,7
|
|
20230627,140300,1078386780,9200,9200,9200,9200,2
|
|
20230627,140200,1078368380,9200,9180,9200,9180,462
|
|
20230627,140100,1074119130,9180,9180,9180,9180,1
|
|
20230627,140000,1074109950,9190,9180,9190,9180,223
|
|
20230627,135900,1072062580,9180,9180,9180,9180,115
|
|
20230627,135800,1071006880,9180,9180,9180,9180,68
|
|
20230627,135700,1070382640,9190,9190,9190,9190,20
|
|
20230627,135600,1070198840,9200,9200,9200,9200,0
|
|
20230627,135500,1070198840,9200,9190,9200,9190,4530
|
|
20230627,135400,1028522860,9200,9190,9200,9190,149
|
|
20230627,135300,1027152240,9200,9200,9200,9200,1
|
|
20230627,135200,1027143040,9190,9190,9190,9190,9
|
|
20230627,135100,1027060330,9200,9200,9200,9200,1
|
|
20230627,135000,1027051130,9170,9170,9170,9170,100
|
|
20230627,134900,1026134130,9200,9190,9200,9190,1110
|
|
20230627,134800,1015922510,9170,9170,9170,9170,0
|
|
20230627,134700,1015922510,9170,9170,9170,9170,0
|
|
20230627,134600,1015922510,9170,9170,9170,9170,9
|
|
20230627,134500,1015839980,9170,9170,9170,9170,78
|
|
20230627,134400,1015124720,9170,9190,9190,9170,3985
|
|
20230627,134300,978504100,9200,9190,9200,9190,108
|
|
20230627,134200,977511030,9200,9200,9200,9200,36
|
|
20230627,134100,977179830,9200,9200,9200,9200,0
|
|
20230627,134000,977179830,9200,9200,9200,9200,50
|
|
20230627,133900,976719830,9200,9200,9200,9200,27
|
|
20230627,133800,976471430,9190,9190,9190,9190,50
|
|
20230627,133700,976011930,9190,9190,9190,9190,110
|
|
20230627,133600,975001030,9190,9200,9200,9190,55
|
|
20230627,133500,974495080,9210,9210,9210,9210,0
|
|
20230627,133400,974495080,9210,9210,9210,9210,0
|
|
20230627,133300,974495080,9210,9210,9210,9210,0
|
|
20230627,133200,974495080,9210,9200,9210,9190,970
|
|
20230627,133100,965574060,9200,9200,9200,9200,0
|
|
20230627,133000,965574060,9200,9190,9200,9190,60
|
|
20230627,132900,965022560,9200,9200,9200,9200,15
|
|
20230627,132800,964884560,9200,9200,9200,9200,1
|
|
20230627,132700,964875360,9190,9190,9190,9190,0
|
|
20230627,132600,964875360,9190,9180,9190,9180,1962
|
|
20230627,132500,946852790,9190,9190,9190,9190,12
|
|
20230627,132400,946742510,9190,9190,9190,9190,8
|
|
20230627,132300,946668990,9190,9190,9190,9190,12
|
|
20230627,132200,946558710,9180,9170,9180,9170,1019
|
|
20230627,132100,937204300,9170,9170,9170,9170,1256
|
|
20230627,132000,925686780,9160,9170,9170,9160,420
|
|
20230627,131900,921835580,9160,9160,9160,9160,520
|
|
20230627,131800,917072380,9160,9160,9160,9160,0
|
|
20230627,131700,917072380,9160,9160,9160,9160,103
|
|
20230627,131600,916128900,9160,9160,9160,9160,10
|
|
20230627,131500,916037300,9160,9160,9160,9160,34
|
|
20230627,131400,915725860,9160,9130,9160,9130,840
|
|
20230627,131300,908052460,9160,9160,9160,9160,102
|
|
20230627,131200,907118140,9160,9160,9160,9160,766
|
|
20230627,131100,900101580,9150,9130,9150,9130,189
|
|
20230627,131000,898372250,9150,9140,9150,9140,38
|
|
20230627,130900,898024580,9130,9130,9130,9130,0
|
|
20230627,130800,898024580,9130,9130,9130,9130,100
|
|
20230627,130700,897111580,9130,9130,9130,9130,0
|
|
20230627,130600,897111580,9130,9140,9140,9130,264
|
|
20230627,130500,894700900,9140,9140,9140,9140,973
|
|
20230627,130400,885807680,9140,9140,9140,9140,0
|
|
20230627,130300,885807680,9140,9140,9140,9140,252
|
|
20230627,130200,883504400,9140,9140,9140,9140,1
|
|
20230627,130100,883495260,9130,9130,9130,9130,0
|
|
20230627,130000,883495260,9130,9130,9130,9130,0
|
|
20230627,125900,883495260,9130,9140,9140,9130,29
|
|
20230627,125800,883230430,9140,9140,9140,9140,80
|
|
20230627,125700,882499230,9140,9140,9140,9140,110
|
|
20230627,125600,881493830,9140,9140,9140,9140,1
|
|
20230627,125500,881484690,9130,9140,9140,9130,323
|
|
20230627,125400,878532700,9130,9140,9140,9130,334
|
|
20230627,125300,875483070,9140,9140,9140,9140,10
|
|
20230627,125200,875391670,9140,9140,9140,9140,10
|
|
20230627,125100,875300270,9140,9140,9140,9140,0
|
|
20230627,125000,875300270,9140,9130,9140,9130,48
|
|
20230627,124900,874861960,9140,9140,9150,9140,1534
|
|
20230627,124800,860841170,9140,9140,9140,9140,9
|
|
20230627,124700,860758910,9140,9140,9140,9140,341
|
|
20230627,124600,857642170,9150,9150,9150,9150,25
|
|
20230627,124500,857413420,9150,9150,9150,9150,1907
|
|
20230627,124400,839964370,9150,9160,9160,9150,220
|
|
20230627,124300,837951170,9160,9160,9160,9160,1035
|
|
20230627,124200,828470570,9170,9170,9170,9170,0
|
|
20230627,124100,828470570,9170,9170,9170,9170,10
|
|
20230627,124000,828378870,9170,9170,9170,9170,100
|
|
20230627,123900,827461870,9170,9170,9170,9170,0
|
|
20230627,123800,827461870,9170,9160,9170,9160,4
|
|
20230627,123700,827425210,9160,9160,9160,9160,439
|
|
20230627,123600,823403970,9170,9170,9170,9170,7
|
|
20230627,123500,823339780,9170,9170,9170,9170,0
|
|
20230627,123400,823339780,9170,9170,9170,9170,0
|
|
20230627,123300,823339780,9170,9170,9170,9170,369
|
|
20230627,123200,819956050,9170,9170,9170,9170,46
|
|
20230627,123100,819534230,9170,9170,9170,9170,80
|
|
20230627,123000,818800630,9180,9180,9180,9180,0
|
|
20230627,122900,818800630,9180,9180,9180,9180,0
|
|
20230627,122800,818800630,9180,9170,9180,9160,245
|
|
20230627,122700,816556400,9170,9170,9170,9170,317
|
|
20230627,122600,813649510,9170,9170,9170,9170,46
|
|
20230627,122500,813227690,9170,9170,9170,9170,235
|
|
20230627,122400,811072740,9180,9170,9180,9170,527
|
|
20230627,122300,806239880,9170,9170,9170,9170,417
|
|
20230627,122200,802415990,9170,9170,9170,9170,0
|
|
20230627,122100,802415990,9170,9170,9170,9170,400
|
|
20230627,122000,798747990,9180,9180,9180,9180,0
|
|
20230627,121900,798747990,9180,9180,9180,9180,933
|
|
20230627,121800,790183050,9180,9180,9180,9180,69
|
|
20230627,121700,789549630,9180,9180,9180,9180,220
|
|
20230627,121600,787530030,9180,9190,9190,9180,203
|
|
20230627,121500,785666440,9190,9190,9190,9190,109
|
|
20230627,121400,784664730,9190,9180,9190,9180,31
|
|
20230627,121300,784380130,9190,9190,9190,9190,159
|
|
20230627,121200,782918920,9190,9190,9190,9190,0
|
|
20230627,121100,782918920,9190,9190,9190,9190,0
|
|
20230627,121000,782918920,9190,9190,9190,9190,1
|
|
20230627,120900,782909730,9190,9190,9190,9190,3
|
|
20230627,120800,782882160,9200,9200,9200,9200,0
|
|
20230627,120700,782882160,9200,9200,9200,9200,0
|
|
20230627,120600,782882160,9200,9200,9200,9200,0
|
|
20230627,120500,782882160,9200,9180,9200,9180,531
|
|
20230627,120400,777997090,9180,9180,9180,9180,0
|
|
20230627,120300,777997090,9180,9180,9180,9180,100
|
|
20230627,120200,777079090,9180,9180,9180,9180,1
|
|
20230627,120100,777069910,9180,9180,9180,9180,90
|
|
20230627,120000,776243710,9180,9180,9180,9180,1
|
|
20230627,115900,776234530,9210,9180,9210,9180,7
|
|
20230627,115800,776170210,9200,9190,9200,9190,177
|
|
20230627,115700,774541870,9190,9180,9190,9180,64
|
|
20230627,115600,773954330,9180,9180,9180,9180,7
|
|
20230627,115500,773890070,9180,9180,9180,9180,1
|
|
20230627,115400,773880890,9190,9200,9200,9190,3
|
|
20230627,115300,773853300,9190,9190,9200,9190,21
|
|
20230627,115200,773660120,9180,9180,9180,9180,10
|
|
20230627,115100,773568320,9180,9190,9190,9180,172
|
|
20230627,115000,771989220,9190,9190,9190,9190,300
|
|
20230627,114900,769232220,9190,9190,9190,9190,0
|
|
20230627,114800,769232220,9190,9190,9190,9190,0
|
|
20230627,114700,769232220,9190,9190,9190,9190,8
|
|
20230627,114600,769158700,9200,9200,9200,9200,210
|
|
20230627,114500,767226700,9200,9200,9200,9200,224
|
|
20230627,114400,765165900,9200,9210,9210,9200,267
|
|
20230627,114300,762707410,9220,9220,9230,9220,105
|
|
20230627,114200,761739300,9230,9230,9240,9230,126
|
|
20230627,114100,760575530,9230,9230,9230,9230,122
|
|
20230627,114000,759449470,9240,9240,9240,9230,384
|
|
20230627,113900,755901860,9240,9210,9240,9210,402
|
|
20230627,113800,752187410,9250,9240,9250,9240,318
|
|
20230627,113700,749249070,9240,9240,9240,9200,20
|
|
20230627,113600,749064550,9240,9240,9240,9240,10
|
|
20230627,113500,748972150,9240,9240,9240,9240,80
|
|
20230627,113400,748232950,9230,9210,9230,9210,1062
|
|
20230627,113300,738435060,9210,9210,9210,9210,2
|
|
20230627,113200,738416640,9210,9200,9210,9200,525
|
|
20230627,113100,733586420,9200,9200,9200,9200,15
|
|
20230627,113000,733448420,9220,9220,9220,9220,0
|
|
20230627,112900,733448420,9220,9220,9220,9220,0
|
|
20230627,112800,733448420,9220,9230,9230,9220,611
|
|
20230627,112700,727814960,9220,9210,9220,9210,1672
|
|
20230627,112600,712399270,9200,9200,9200,9200,1307
|
|
20230627,112500,700374870,9200,9180,9200,9180,209
|
|
20230627,112400,698454190,9190,9190,9190,9190,2
|
|
20230627,112300,698435810,9190,9210,9210,9190,585
|
|
20230627,112200,693059560,9210,9210,9210,9210,20
|
|
20230627,112100,692875360,9220,9220,9220,9220,250
|
|
20230627,112000,690570360,9220,9230,9230,9220,172
|
|
20230627,111900,688984500,9220,9180,9220,9180,57
|
|
20230627,111800,688459000,9180,9210,9210,9180,2893
|
|
20230627,111700,661860550,9220,9220,9220,9210,116
|
|
20230627,111600,660792140,9210,9220,9220,9210,7
|
|
20230627,111500,660727630,9210,9200,9210,9200,595
|
|
20230627,111400,655247810,9210,9190,9210,9180,318
|
|
20230627,111300,652327380,9210,9210,9210,9210,0
|
|
20230627,111200,652327380,9210,9210,9210,9210,85
|
|
20230627,111100,651544530,9200,9190,9200,9190,324
|
|
20230627,111000,648565720,9190,9170,9190,9160,2576
|
|
20230627,110900,624967670,9150,9150,9150,9150,0
|
|
20230627,110800,624967670,9150,9150,9150,9150,29
|
|
20230627,110700,624702320,9140,9160,9190,9140,1371
|
|
20230627,110600,612117640,9150,9150,9150,9150,0
|
|
20230627,110500,612117640,9150,9150,9150,9150,63
|
|
20230627,110400,611541190,9150,9150,9150,9150,1
|
|
20230627,110300,611532040,9140,9170,9170,9140,153
|
|
20230627,110200,610132080,9200,9200,9200,9200,37
|
|
20230627,110100,609791680,9200,9200,9200,9200,1
|
|
20230627,110000,609782480,9200,9190,9200,9190,325
|
|
20230627,105900,606795560,9180,9180,9180,9180,284
|
|
20230627,105800,604188440,9180,9180,9180,9180,0
|
|
20230627,105700,604188440,9180,9180,9180,9180,0
|
|
20230627,105600,604188440,9180,9180,9180,9180,0
|
|
20230627,105500,604188440,9180,9140,9180,9140,4
|
|
20230627,105400,604151760,9180,9180,9180,9180,0
|
|
20230627,105300,604151760,9180,9180,9180,9180,4
|
|
20230627,105200,604115040,9190,9140,9190,9140,28
|
|
20230627,105100,603858620,9190,9180,9190,9180,10
|
|
20230627,105000,603766730,9180,9160,9180,9130,3415
|
|
20230627,104900,572569290,9160,9170,9170,9160,61
|
|
20230627,104800,572010510,9170,9170,9170,9170,108
|
|
20230627,104700,571020150,9170,9170,9170,9140,208
|
|
20230627,104600,569118790,9140,9140,9140,9140,55
|
|
20230627,104500,568616090,9170,9170,9170,9170,2
|
|
20230627,104400,568597750,9180,9180,9180,9180,301
|
|
20230627,104300,565834570,9130,9130,9130,9130,1
|
|
20230627,104200,565825440,9130,9130,9130,9130,0
|
|
20230627,104100,565825440,9130,9130,9130,9130,1050
|
|
20230627,104000,556238940,9140,9140,9140,9140,0
|
|
20230627,103900,556238940,9140,9140,9140,9140,5
|
|
20230627,103800,556193240,9140,9140,9140,9140,3
|
|
20230627,103700,556165820,9140,9140,9140,9140,1058
|
|
20230627,103600,546495700,9200,9200,9200,9200,0
|
|
20230627,103500,546495700,9200,9200,9200,9200,81
|
|
20230627,103400,545750500,9140,9180,9210,9140,586
|
|
20230627,103300,540375470,9180,9170,9180,9150,1959
|
|
20230627,103200,522427600,9170,9170,9170,9170,20
|
|
20230627,103100,522244200,9170,9170,9170,9170,60
|
|
20230627,103000,521694000,9180,9180,9180,9180,48
|
|
20230627,102900,521253360,9180,9180,9180,9180,1
|
|
20230627,102800,521244180,9180,9180,9180,9180,433
|
|
20230627,102700,517269240,9180,9180,9180,9180,50
|
|
20230627,102600,516810240,9180,9180,9180,9180,100
|
|
20230627,102500,515892240,9180,9180,9180,9180,10
|
|
20230627,102400,515800440,9180,9190,9190,9180,100
|
|
20230627,102300,514882210,9200,9190,9200,9190,1236
|
|
20230627,102200,503523340,9200,9200,9210,9200,146
|
|
20230627,102100,502180110,9200,9200,9200,9200,58
|
|
20230627,102000,501646510,9210,9210,9210,9210,276
|
|
20230627,101900,499104550,9210,9210,9210,9210,7
|
|
20230627,101800,499040080,9210,9210,9210,9210,1535
|
|
20230627,101700,484902730,9210,9210,9210,9210,0
|
|
20230627,101600,484902730,9210,9220,9220,9210,204
|
|
20230627,101500,483023880,9230,9230,9230,9230,0
|
|
20230627,101400,483023880,9230,9230,9230,9230,26
|
|
20230627,101300,482783900,9230,9230,9230,9230,151
|
|
20230627,101200,481390170,9230,9230,9230,9230,0
|
|
20230627,101100,481390170,9230,9230,9230,9230,0
|
|
20230627,101000,481390170,9230,9220,9230,9220,1489
|
|
20230627,100900,467648900,9210,9200,9210,9200,191
|
|
20230627,100800,465890290,9210,9200,9210,9200,1100
|
|
20230627,100700,455765290,9200,9200,9200,9200,1289
|
|
20230627,100600,443906490,9200,9190,9200,9190,142
|
|
20230627,100500,442601310,9190,9190,9190,9190,2
|
|
20230627,100400,442582930,9190,9200,9200,9180,317
|
|
20230627,100300,439669750,9200,9200,9200,9200,9
|
|
20230627,100200,439586950,9200,9200,9200,9200,80
|
|
20230627,100100,438850950,9200,9200,9200,9200,1100
|
|
20230627,100000,428730950,9180,9200,9200,9180,518
|
|
20230627,095900,423970880,9210,9210,9210,9210,200
|
|
20230627,095800,422128880,9210,9230,9240,9210,1205
|
|
20230627,095700,411019410,9220,9220,9220,9220,333
|
|
20230627,095600,407949150,9220,9230,9230,9220,400
|
|
20230627,095500,404259280,9240,9240,9240,9240,16
|
|
20230627,095400,404111440,9240,9290,9290,9240,649
|
|
20230627,095300,398109680,9290,9290,9290,9290,525
|
|
20230627,095200,393232430,9300,9230,9300,9230,3174
|
|
20230627,095100,363796310,9240,9240,9240,9240,279
|
|
20230627,095000,361218350,9240,9220,9240,9210,483
|
|
20230627,094900,356759900,9230,9200,9230,9200,82
|
|
20230627,094800,356003870,9220,9220,9220,9220,53
|
|
20230627,094700,355515210,9210,9210,9210,9210,278
|
|
20230627,094600,352954830,9210,9210,9210,9210,0
|
|
20230627,094500,352954830,9210,9200,9210,9200,278
|
|
20230627,094400,350395000,9180,9200,9200,9180,494
|
|
20230627,094300,345856310,9200,9210,9210,9200,64
|
|
20230627,094200,345267100,9200,9200,9200,9200,9
|
|
20230627,094100,345184300,9200,9200,9200,9200,355
|
|
20230627,094000,341918300,9210,9210,9210,9210,1000
|
|
20230627,093900,332708300,9200,9210,9210,9200,465
|
|
20230627,093800,328430100,9220,9220,9220,9210,593
|
|
20230627,093700,322966850,9210,9210,9220,9210,1018
|
|
20230627,093600,313591050,9210,9200,9210,9200,1547
|
|
20230627,093500,299344010,9170,9170,9190,9170,742
|
|
20230627,093400,292529310,9150,9170,9190,9150,125
|
|
20230627,093300,291384020,9160,9150,9170,9150,1850
|
|
20230627,093200,274451710,9140,9140,9140,9140,50
|
|
20230627,093100,273994710,9140,9140,9150,9140,400
|
|
20230627,093000,270338610,9140,9150,9170,9140,251
|
|
20230627,092900,268043420,9150,9150,9150,9150,210
|
|
20230627,092800,266121920,9150,9150,9160,9140,415
|
|
20230627,092700,262327550,9140,9190,9190,9140,355
|
|
20230627,092600,259076970,9190,9170,9190,9170,126
|
|
20230627,092500,257920210,9180,9180,9180,9180,219
|
|
20230627,092400,255909790,9180,9170,9180,9170,253
|
|
20230627,092300,253587360,9180,9150,9180,9130,387
|
|
20230627,092200,250039530,9130,9140,9140,9130,586
|
|
20230627,092100,244687450,9130,9130,9130,9130,156
|
|
20230627,092000,243263170,9140,9140,9140,9140,164
|
|
20230627,091900,241764210,9140,9140,9140,9140,41
|
|
20230627,091800,241389470,9140,9140,9150,9130,3250
|
|
20230627,091700,211688470,9140,9140,9140,9140,614
|
|
20230627,091600,206076510,9140,9160,9160,9140,3432
|
|
20230627,091500,174665630,9160,9160,9160,9160,114
|
|
20230627,091400,173621390,9160,9160,9180,9160,1385
|
|
20230627,091300,160927360,9160,9160,9160,9160,772
|
|
20230627,091200,153855840,9160,9150,9160,9150,390
|
|
20230627,091100,150283690,9150,9190,9190,9150,630
|
|
20230627,091000,144518750,9150,9160,9160,9150,100
|
|
20230627,090900,143603740,9160,9160,9160,9160,76
|
|
20230627,090800,142907580,9200,9180,9200,9170,257
|
|
20230627,090700,140550630,9190,9260,9260,9190,504
|
|
20230627,090600,135913830,9270,9180,9270,9180,213
|
|
20230627,090500,133949500,9170,9120,9170,9110,4129
|
|
20230627,090400,96176930,9120,9130,9130,9100,4053
|
|
20230627,090300,59232840,9140,9120,9140,9110,193
|
|
20230627,090200,57473910,9150,9120,9150,9110,784
|
|
20230627,090100,50317840,9110,9140,9140,9110,2780
|
|
20230627,090000,24947730,9150,9150,9160,9140,2611
|