577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183400,151121600,13880,13880,13880,13880,225
|
|
20230627,183300,151121600,13880,13880,13880,13880,0
|
|
20230627,183200,151121600,13880,13880,13880,13880,0
|
|
20230627,183100,151121600,13880,13880,13880,13880,0
|
|
20230627,183000,151121600,13880,13880,13880,13880,0
|
|
20230627,182900,151121600,13880,13880,13880,13880,0
|
|
20230627,182800,151121600,13880,13880,13880,13880,0
|
|
20230627,182700,151121600,13880,13880,13880,13880,0
|
|
20230627,182600,151121600,13880,13880,13880,13880,0
|
|
20230627,182500,151121600,13880,13880,13880,13880,0
|
|
20230627,182400,151121600,13880,13880,13880,13880,0
|
|
20230627,182300,151121600,13880,13880,13880,13880,0
|
|
20230627,182200,151121600,13880,13880,13880,13880,0
|
|
20230627,182100,151121600,13880,13880,13880,13880,0
|
|
20230627,182000,151121600,13880,13880,13880,13880,0
|
|
20230627,181900,151121600,13880,13880,13880,13880,0
|
|
20230627,181800,151121600,13880,13880,13880,13880,0
|
|
20230627,181700,151121600,13880,13880,13880,13880,0
|
|
20230627,181600,151121600,13880,13880,13880,13880,0
|
|
20230627,181500,151121600,13880,13880,13880,13880,0
|
|
20230627,181400,151121600,13880,13880,13880,13880,0
|
|
20230627,181300,151121600,13880,13880,13880,13880,0
|
|
20230627,181200,151121600,13880,13880,13880,13880,0
|
|
20230627,181100,151121600,13880,13880,13880,13880,0
|
|
20230627,181000,151121600,13880,13880,13880,13880,0
|
|
20230627,180900,151121600,13880,13880,13880,13880,0
|
|
20230627,180800,151121600,13880,13880,13880,13880,0
|
|
20230627,180700,151121600,13880,13880,13880,13880,0
|
|
20230627,180600,151121600,13880,13880,13880,13880,0
|
|
20230627,180500,151121600,13880,13880,13880,13880,0
|
|
20230627,180400,151121600,13880,13880,13880,13880,225
|
|
20230627,180300,151121600,13880,13880,13880,13880,0
|
|
20230627,180200,151121600,13880,13880,13880,13880,0
|
|
20230627,180100,151121600,13880,13880,13880,13880,0
|
|
20230627,180000,151121600,13880,13880,13880,13880,0
|
|
20230627,175900,151121600,13880,13880,13880,13880,0
|
|
20230627,175800,151121600,13880,13880,13880,13880,0
|
|
20230627,175700,151121600,13880,13880,13880,13880,0
|
|
20230627,175600,151121600,13880,13880,13880,13880,0
|
|
20230627,175500,151121600,13880,13880,13880,13880,0
|
|
20230627,175400,151121600,13880,13880,13880,13880,0
|
|
20230627,175300,151121600,13880,13880,13880,13880,0
|
|
20230627,175200,151121600,13880,13880,13880,13880,0
|
|
20230627,175100,151121600,13880,13880,13880,13880,0
|
|
20230627,175000,151121600,13880,13880,13880,13880,0
|
|
20230627,174900,151121600,13880,13880,13880,13880,0
|
|
20230627,174800,151121600,13880,13880,13880,13880,0
|
|
20230627,174700,151121600,13880,13880,13880,13880,0
|
|
20230627,174600,151121600,13880,13880,13880,13880,0
|
|
20230627,174500,151121600,13880,13880,13880,13880,0
|
|
20230627,174400,151121600,13880,13880,13880,13880,0
|
|
20230627,174300,151121600,13880,13880,13880,13880,0
|
|
20230627,174200,151121600,13880,13880,13880,13880,0
|
|
20230627,174100,151121600,13880,13880,13880,13880,0
|
|
20230627,174000,151121600,13880,13880,13880,13880,0
|
|
20230627,173900,151121600,13880,13880,13880,13880,0
|
|
20230627,173800,151121600,13880,13880,13880,13880,0
|
|
20230627,173700,151121600,13880,13880,13880,13880,0
|
|
20230627,173600,151121600,13880,13880,13880,13880,0
|
|
20230627,173500,151121600,13880,13880,13880,13880,0
|
|
20230627,173400,151121600,13880,13880,13880,13880,225
|
|
20230627,173300,151121600,13880,13880,13880,13880,0
|
|
20230627,173200,151121600,13880,13880,13880,13880,0
|
|
20230627,173100,151121600,13880,13880,13880,13880,0
|
|
20230627,173000,151121600,13880,13880,13880,13880,0
|
|
20230627,172900,151121600,13880,13880,13880,13880,0
|
|
20230627,172800,151121600,13880,13880,13880,13880,0
|
|
20230627,172700,151121600,13880,13880,13880,13880,0
|
|
20230627,172600,151121600,13880,13880,13880,13880,0
|
|
20230627,172500,151121600,13880,13880,13880,13880,0
|
|
20230627,172400,151121600,13880,13880,13880,13880,0
|
|
20230627,172300,151121600,13880,13880,13880,13880,0
|
|
20230627,172200,151121600,13880,13880,13880,13880,0
|
|
20230627,172100,151121600,13880,13880,13880,13880,0
|
|
20230627,172000,151121600,13880,13880,13880,13880,0
|
|
20230627,171900,151121600,13880,13880,13880,13880,0
|
|
20230627,171800,151121600,13880,13880,13880,13880,0
|
|
20230627,171700,151121600,13880,13880,13880,13880,0
|
|
20230627,171600,151121600,13880,13880,13880,13880,0
|
|
20230627,171500,151121600,13880,13880,13880,13880,0
|
|
20230627,171400,151121600,13880,13880,13880,13880,0
|
|
20230627,171300,151121600,13880,13880,13880,13880,0
|
|
20230627,171200,151121600,13880,13880,13880,13880,0
|
|
20230627,171100,151121600,13880,13880,13880,13880,0
|
|
20230627,171000,151121600,13880,13880,13880,13880,0
|
|
20230627,170900,151121600,13880,13880,13880,13880,0
|
|
20230627,170800,151121600,13880,13880,13880,13880,0
|
|
20230627,170700,151121600,13880,13880,13880,13880,0
|
|
20230627,170600,151121600,13880,13880,13880,13880,0
|
|
20230627,170500,151121600,13880,13880,13880,13880,0
|
|
20230627,170400,151121600,13880,13880,13880,13880,225
|
|
20230627,170300,151121600,13880,13880,13880,13880,0
|
|
20230627,170200,151121600,13880,13880,13880,13880,0
|
|
20230627,170100,151121600,13880,13880,13880,13880,0
|
|
20230627,170000,151121600,13880,13880,13880,13880,0
|
|
20230627,165900,151121600,13880,13880,13880,13880,0
|
|
20230627,165800,151121600,13880,13880,13880,13880,0
|
|
20230627,165700,151121600,13880,13880,13880,13880,0
|
|
20230627,165600,151121600,13880,13880,13880,13880,0
|
|
20230627,165500,151121600,13880,13880,13880,13880,0
|
|
20230627,165400,151121600,13880,13880,13880,13880,0
|
|
20230627,165300,151121600,13880,13880,13880,13880,0
|
|
20230627,165200,151121600,13880,13880,13880,13880,0
|
|
20230627,165100,151121600,13880,13880,13880,13880,0
|
|
20230627,165000,151121600,13880,13880,13880,13880,0
|
|
20230627,164900,151121600,13880,13880,13880,13880,0
|
|
20230627,164800,151121600,13880,13880,13880,13880,0
|
|
20230627,164700,151121600,13880,13880,13880,13880,0
|
|
20230627,164600,151121600,13880,13880,13880,13880,0
|
|
20230627,164500,151121600,13880,13880,13880,13880,0
|
|
20230627,164400,151121600,13880,13880,13880,13880,0
|
|
20230627,164300,151121600,13880,13880,13880,13880,0
|
|
20230627,164200,151121600,13880,13880,13880,13880,0
|
|
20230627,164100,151121600,13880,13880,13880,13880,0
|
|
20230627,164000,151121600,13880,13880,13880,13880,0
|
|
20230627,163900,151121600,13880,13880,13880,13880,0
|
|
20230627,163800,151121600,13880,13880,13880,13880,0
|
|
20230627,163700,151121600,13880,13880,13880,13880,0
|
|
20230627,163600,151121600,13880,13880,13880,13880,0
|
|
20230627,163500,151121600,13880,13880,13880,13880,0
|
|
20230627,163400,151121600,13880,13880,13880,13880,225
|
|
20230627,163300,151121600,13880,13880,13880,13880,0
|
|
20230627,163200,151121600,13880,13880,13880,13880,0
|
|
20230627,163100,151121600,13880,13880,13880,13880,0
|
|
20230627,163000,151121600,13880,13880,13880,13880,0
|
|
20230627,162900,151121600,13880,13880,13880,13880,0
|
|
20230627,162800,151121600,13880,13880,13880,13880,0
|
|
20230627,162700,151121600,13880,13880,13880,13880,0
|
|
20230627,162600,151121600,13880,13880,13880,13880,0
|
|
20230627,162500,151121600,13880,13880,13880,13880,0
|
|
20230627,162400,151121600,13880,13880,13880,13880,0
|
|
20230627,162300,151121600,13880,13880,13880,13880,0
|
|
20230627,162200,151121600,13880,13880,13880,13880,0
|
|
20230627,162100,151121600,13880,13880,13880,13880,0
|
|
20230627,162000,151121600,13880,13880,13880,13880,0
|
|
20230627,161900,151121600,13880,13880,13880,13880,0
|
|
20230627,161800,151121600,13880,13880,13880,13880,0
|
|
20230627,161700,151121600,13880,13880,13880,13880,0
|
|
20230627,161600,151121600,13880,13880,13880,13880,0
|
|
20230627,161500,151121600,13880,13880,13880,13880,0
|
|
20230627,161400,151121600,13880,13880,13880,13880,0
|
|
20230627,161300,151121600,13880,13880,13880,13880,0
|
|
20230627,161200,151121600,13880,13880,13880,13880,0
|
|
20230627,161100,151121600,13880,13880,13880,13880,0
|
|
20230627,161000,151121600,13880,13880,13880,13880,0
|
|
20230627,160900,151121600,13880,13880,13880,13880,0
|
|
20230627,160800,151121600,13880,13880,13880,13880,0
|
|
20230627,160700,151121600,13880,13880,13880,13880,0
|
|
20230627,160600,151121600,13880,13880,13880,13880,0
|
|
20230627,160500,151121600,13880,13880,13880,13880,0
|
|
20230627,160400,151121600,13880,13880,13880,13880,225
|
|
20230627,160300,151121600,13880,13880,13880,13880,0
|
|
20230627,160200,151121600,13880,13880,13880,13880,0
|
|
20230627,160100,151121600,13880,13880,13880,13880,0
|
|
20230627,160000,151121600,13880,13880,13880,13880,0
|
|
20230627,155900,151121600,13880,13880,13880,13880,0
|
|
20230627,155800,151121600,13880,13880,13880,13880,0
|
|
20230627,155700,151121600,13880,13880,13880,13880,0
|
|
20230627,155600,151121600,13880,13880,13880,13880,0
|
|
20230627,155500,151121600,13880,13880,13880,13880,0
|
|
20230627,155400,151121600,13880,13880,13880,13880,0
|
|
20230627,155300,151121600,13880,13880,13880,13880,0
|
|
20230627,155200,151121600,13880,13880,13880,13880,0
|
|
20230627,155100,151121600,13880,13880,13880,13880,0
|
|
20230627,155000,151121600,13880,13880,13880,13880,0
|
|
20230627,154900,151121600,13880,13880,13880,13880,0
|
|
20230627,154800,151121600,13880,13880,13880,13880,0
|
|
20230627,154700,151121600,13880,13880,13880,13880,0
|
|
20230627,154600,151121600,13880,13880,13880,13880,0
|
|
20230627,154500,151121600,13880,13880,13880,13880,0
|
|
20230627,154400,151121600,13880,13880,13880,13880,0
|
|
20230627,154300,151121600,13880,13880,13880,13880,0
|
|
20230627,154200,151121600,13880,13880,13880,13880,0
|
|
20230627,154100,151121600,13880,13880,13880,13880,0
|
|
20230627,154000,151121600,13880,13880,13880,13880,0
|
|
20230627,153900,151121600,13880,13880,13880,13880,0
|
|
20230627,153800,151121600,13880,13880,13880,13880,0
|
|
20230627,153700,151121600,13880,13880,13880,13880,0
|
|
20230627,153600,151121600,13880,13880,13880,13880,0
|
|
20230627,153500,151121600,13880,13880,13880,13880,0
|
|
20230627,153400,151121600,13880,13880,13880,13880,225
|
|
20230627,153300,151121600,13880,13880,13880,13880,0
|
|
20230627,153200,151121600,13880,13880,13880,13880,0
|
|
20230627,153100,151121600,13880,13880,13880,13880,0
|
|
20230627,153000,151121600,13880,13880,13880,13880,225
|
|
20230627,152900,147998600,13850,13850,13850,13850,0
|
|
20230627,152800,147998600,13850,13850,13850,13850,0
|
|
20230627,152700,147998600,13850,13850,13850,13850,0
|
|
20230627,152600,147998600,13850,13850,13850,13850,0
|
|
20230627,152500,147998600,13850,13850,13850,13850,0
|
|
20230627,152400,147998600,13850,13850,13850,13850,0
|
|
20230627,152300,147998600,13850,13850,13850,13850,0
|
|
20230627,152200,147998600,13850,13850,13850,13850,0
|
|
20230627,152100,147998600,13850,13850,13850,13850,0
|
|
20230627,152000,147998600,13850,13850,13850,13850,0
|
|
20230627,151900,147998600,13850,13850,13860,13850,313
|
|
20230627,151800,143661320,13830,13780,13830,13780,276
|
|
20230627,151700,139851070,13780,13760,13780,13760,14
|
|
20230627,151600,139658260,13770,13760,13770,13760,3
|
|
20230627,151500,139616970,13760,13760,13760,13760,121
|
|
20230627,151400,137952010,13730,13700,13730,13700,55
|
|
20230627,151300,137198020,13690,13690,13690,13690,2
|
|
20230627,151200,137170640,13680,13670,13680,13670,30
|
|
20230627,151100,136760440,13680,13640,13680,13640,44
|
|
20230627,151000,136160040,13640,13620,13640,13620,28
|
|
20230627,150900,135778630,13620,13650,13650,13620,142
|
|
20230627,150800,133841140,13650,13650,13650,13650,21
|
|
20230627,150700,133554490,13650,13650,13650,13650,24
|
|
20230627,150600,133226890,13650,13650,13650,13650,22
|
|
20230627,150500,132926590,13650,13670,13670,13650,130
|
|
20230627,150400,131151290,13680,13680,13680,13680,7
|
|
20230627,150300,131055530,13690,13690,13690,13690,7
|
|
20230627,150200,130959700,13700,13700,13700,13700,0
|
|
20230627,150100,130959700,13700,13690,13700,13690,2
|
|
20230627,150000,130932310,13700,13700,13700,13700,1
|
|
20230627,145900,130918610,13700,13700,13700,13700,83
|
|
20230627,145800,129781510,13700,13700,13700,13700,20
|
|
20230627,145700,129507510,13700,13700,13700,13700,24
|
|
20230627,145600,129178710,13700,13700,13700,13700,128
|
|
20230627,145500,127425110,13710,13700,13710,13700,22
|
|
20230627,145400,127123680,13700,13710,13710,13700,746
|
|
20230627,145300,116896100,13720,13710,13720,13710,32
|
|
20230627,145200,116457300,13710,13710,13710,13710,22
|
|
20230627,145100,116155680,13720,13720,13730,13720,67
|
|
20230627,145000,115236430,13720,13720,13720,13720,19
|
|
20230627,144900,114975750,13720,13720,13720,13720,19
|
|
20230627,144800,114715070,13720,13720,13730,13720,78
|
|
20230627,144700,113644210,13720,13720,13720,13720,24
|
|
20230627,144600,113314930,13720,13720,13720,13720,25
|
|
20230627,144500,112971930,13720,13720,13720,13720,26
|
|
20230627,144400,112615210,13720,13740,13740,13720,54
|
|
20230627,144300,111874290,13740,13740,13740,13740,28
|
|
20230627,144200,111489570,13740,13740,13740,13740,26
|
|
20230627,144100,111132330,13740,13750,13760,13740,31
|
|
20230627,144000,110706330,13750,13750,13750,13750,64
|
|
20230627,143900,109826330,13750,13750,13750,13750,20
|
|
20230627,143800,109551330,13750,13760,13760,13750,50
|
|
20230627,143700,108863810,13760,13760,13760,13760,4
|
|
20230627,143600,108808770,13760,13760,13760,13760,23
|
|
20230627,143500,108492290,13760,13760,13760,13760,22
|
|
20230627,143400,108189570,13760,13770,13770,13760,18
|
|
20230627,143300,107941830,13770,13770,13770,13770,27
|
|
20230627,143200,107570040,13770,13770,13770,13770,57
|
|
20230627,143100,106785150,13770,13780,13780,13770,52
|
|
20230627,143000,106069100,13770,13770,13770,13770,33
|
|
20230627,142900,105614690,13770,13770,13770,13770,6
|
|
20230627,142800,105532070,13770,13780,13780,13770,23
|
|
20230627,142700,105215250,13780,13780,13780,13780,26
|
|
20230627,142600,104856970,13780,13780,13780,13780,7
|
|
20230627,142500,104760510,13780,13780,13780,13780,0
|
|
20230627,142400,104760510,13780,13780,13780,13780,1
|
|
20230627,142300,104746730,13790,13790,13790,13790,0
|
|
20230627,142200,104746730,13790,13790,13790,13790,0
|
|
20230627,142100,104746730,13790,13790,13790,13790,2
|
|
20230627,142000,104719150,13790,13780,13790,13780,17
|
|
20230627,141900,104484860,13780,13780,13780,13780,2
|
|
20230627,141800,104457300,13780,13780,13780,13780,1
|
|
20230627,141700,104443520,13780,13780,13780,13780,103
|
|
20230627,141600,103024180,13790,13790,13790,13790,0
|
|
20230627,141500,103024180,13790,13790,13790,13790,0
|
|
20230627,141400,103024180,13790,13790,13790,13790,10
|
|
20230627,141300,102886280,13780,13780,13780,13780,17
|
|
20230627,141200,102652020,13780,13780,13780,13780,2
|
|
20230627,141100,102624460,13780,13780,13780,13780,0
|
|
20230627,141000,102624460,13780,13780,13780,13780,2
|
|
20230627,140900,102596900,13780,13780,13780,13780,1
|
|
20230627,140800,102583120,13800,13800,13800,13800,0
|
|
20230627,140700,102583120,13800,13800,13800,13800,0
|
|
20230627,140600,102583120,13800,13800,13800,13800,0
|
|
20230627,140500,102583120,13800,13800,13800,13800,0
|
|
20230627,140400,102583120,13800,13800,13800,13800,6
|
|
20230627,140300,102500320,13780,13780,13780,13780,57
|
|
20230627,140200,101714860,13800,13800,13800,13780,6
|
|
20230627,140100,101632080,13800,13800,13800,13800,0
|
|
20230627,140000,101632080,13800,13800,13800,13800,0
|
|
20230627,135900,101632080,13800,13800,13800,13800,14
|
|
20230627,135800,101438880,13810,13810,13810,13810,1
|
|
20230627,135700,101425070,13810,13810,13810,13810,17
|
|
20230627,135600,101190300,13800,13800,13800,13800,2
|
|
20230627,135500,101162700,13800,13800,13800,13800,1
|
|
20230627,135400,101148900,13810,13810,13810,13810,0
|
|
20230627,135300,101148900,13810,13810,13810,13810,0
|
|
20230627,135200,101148900,13810,13810,13810,13810,1
|
|
20230627,135100,101135090,13800,13800,13800,13800,2
|
|
20230627,135000,101107490,13800,13800,13800,13800,0
|
|
20230627,134900,101107490,13800,13800,13800,13800,2
|
|
20230627,134800,101079890,13800,13800,13800,13800,0
|
|
20230627,134700,101079890,13800,13800,13800,13800,1
|
|
20230627,134600,101066090,13810,13810,13810,13810,0
|
|
20230627,134500,101066090,13810,13810,13810,13810,55
|
|
20230627,134400,100306540,13810,13800,13810,13800,11
|
|
20230627,134300,100154680,13790,13790,13790,13790,25
|
|
20230627,134200,99809930,13780,13780,13780,13780,2
|
|
20230627,134100,99782370,13780,13780,13780,13780,0
|
|
20230627,134000,99782370,13780,13780,13780,13780,3
|
|
20230627,133900,99741030,13780,13780,13780,13780,0
|
|
20230627,133800,99741030,13780,13780,13780,13780,0
|
|
20230627,133700,99741030,13780,13780,13780,13780,3
|
|
20230627,133600,99699690,13780,13780,13780,13780,0
|
|
20230627,133500,99699690,13780,13780,13780,13780,2
|
|
20230627,133400,99672130,13780,13780,13780,13780,0
|
|
20230627,133300,99672130,13780,13780,13780,13780,2
|
|
20230627,133200,99644570,13780,13780,13780,13780,4
|
|
20230627,133100,99589450,13780,13780,13780,13780,0
|
|
20230627,133000,99589450,13780,13780,13780,13780,2
|
|
20230627,132900,99561890,13780,13810,13810,13780,316
|
|
20230627,132800,95201560,13810,13810,13810,13810,2
|
|
20230627,132700,95173940,13810,13810,13810,13810,15
|
|
20230627,132600,94966790,13810,13810,13810,13810,2
|
|
20230627,132500,94939170,13810,13810,13810,13810,1
|
|
20230627,132400,94925360,13830,13830,13830,13830,18
|
|
20230627,132300,94676420,13830,13830,13830,13830,1
|
|
20230627,132200,94662590,13830,13810,13830,13810,80
|
|
20230627,132100,93557210,13810,13810,13810,13810,2
|
|
20230627,132000,93529590,13810,13810,13810,13810,0
|
|
20230627,131900,93529590,13810,13810,13810,13810,3
|
|
20230627,131800,93488160,13810,13810,13810,13810,4
|
|
20230627,131700,93432920,13810,13810,13810,13810,0
|
|
20230627,131600,93432920,13810,13810,13810,13810,3
|
|
20230627,131500,93391490,13820,13820,13820,13820,0
|
|
20230627,131400,93391490,13820,13820,13820,13820,1
|
|
20230627,131300,93377670,13810,13810,13810,13810,0
|
|
20230627,131200,93377670,13810,13810,13810,13810,2
|
|
20230627,131100,93350050,13810,13810,13810,13810,0
|
|
20230627,131000,93350050,13810,13810,13810,13810,1
|
|
20230627,130900,93336240,13820,13820,13820,13820,0
|
|
20230627,130800,93336240,13820,13820,13820,13820,14
|
|
20230627,130700,93142760,13810,13810,13810,13810,2
|
|
20230627,130600,93115140,13810,13810,13810,13810,5
|
|
20230627,130500,93046090,13810,13810,13810,13810,2
|
|
20230627,130400,93018470,13810,13810,13810,13810,0
|
|
20230627,130300,93018470,13810,13800,13810,13800,20
|
|
20230627,130200,92742280,13810,13810,13810,13810,0
|
|
20230627,130100,92742280,13810,13810,13810,13810,0
|
|
20230627,130000,92742280,13810,13810,13810,13810,0
|
|
20230627,125900,92742280,13810,13810,13810,13810,5
|
|
20230627,125800,92673230,13800,13810,13810,13800,2
|
|
20230627,125700,92645620,13800,13800,13800,13800,0
|
|
20230627,125600,92645620,13800,13800,13800,13800,0
|
|
20230627,125500,92645620,13800,13800,13800,13800,3
|
|
20230627,125400,92604220,13800,13800,13800,13800,0
|
|
20230627,125300,92604220,13800,13800,13800,13800,2
|
|
20230627,125200,92576620,13800,13800,13800,13800,1
|
|
20230627,125100,92562820,13790,13790,13790,13790,2
|
|
20230627,125000,92535240,13790,13790,13790,13790,0
|
|
20230627,124900,92535240,13790,13790,13790,13790,0
|
|
20230627,124800,92535240,13790,13790,13790,13790,3
|
|
20230627,124700,92493870,13830,13830,13830,13830,0
|
|
20230627,124600,92493870,13830,13830,13830,13830,0
|
|
20230627,124500,92493870,13830,13830,13830,13830,0
|
|
20230627,124400,92493870,13830,13830,13830,13830,0
|
|
20230627,124300,92493870,13830,13830,13830,13830,1
|
|
20230627,124200,92480040,13830,13830,13830,13830,0
|
|
20230627,124100,92480040,13830,13830,13850,13830,472
|
|
20230627,124000,85952220,13830,13830,13830,13830,1
|
|
20230627,123900,85938390,13860,13860,13860,13860,0
|
|
20230627,123800,85938390,13860,13860,13860,13860,1
|
|
20230627,123700,85924530,13860,13860,13860,13860,0
|
|
20230627,123600,85924530,13860,13860,13860,13860,7
|
|
20230627,123500,85827510,13860,13860,13860,13860,8
|
|
20230627,123400,85716630,13830,13830,13830,13830,2
|
|
20230627,123300,85688970,13830,13830,13830,13830,3
|
|
20230627,123200,85647480,13900,13900,13900,13900,0
|
|
20230627,123100,85647480,13900,13900,13900,13900,0
|
|
20230627,123000,85647480,13900,13900,13900,13900,0
|
|
20230627,122900,85647480,13900,13900,13900,13900,0
|
|
20230627,122800,85647480,13900,13900,13900,13900,0
|
|
20230627,122700,85647480,13900,13900,13900,13900,0
|
|
20230627,122600,85647480,13900,13830,13900,13830,54
|
|
20230627,122500,84898750,13830,13830,13830,13830,2
|
|
20230627,122400,84871090,13830,13830,13830,13830,3
|
|
20230627,122300,84829600,13830,13830,13830,13830,5
|
|
20230627,122200,84760450,13830,13830,13830,13830,0
|
|
20230627,122100,84760450,13830,13830,13830,13830,2
|
|
20230627,122000,84732790,13830,13830,13830,13830,3
|
|
20230627,121900,84691300,13830,13830,13830,13830,2
|
|
20230627,121800,84663640,13830,13830,13830,13830,3
|
|
20230627,121700,84622150,13830,13830,13830,13830,2
|
|
20230627,121600,84594490,13830,13830,13830,13830,2
|
|
20230627,121500,84566830,13830,13830,13830,13830,4
|
|
20230627,121400,84511510,13830,13830,13830,13830,2
|
|
20230627,121300,84483850,13830,13830,13830,13830,4
|
|
20230627,121200,84428530,13830,13830,13830,13830,0
|
|
20230627,121100,84428530,13830,13830,13830,13830,3
|
|
20230627,121000,84387040,13830,13830,13840,13830,166
|
|
20230627,120900,82091250,13830,13830,13830,13830,2
|
|
20230627,120800,82063590,13830,13830,13830,13830,8
|
|
20230627,120700,81952950,13900,13900,13900,13900,0
|
|
20230627,120600,81952950,13900,13900,13900,13900,0
|
|
20230627,120500,81952950,13900,13900,13900,13900,0
|
|
20230627,120400,81952950,13900,13790,13900,13790,304
|
|
20230627,120300,77732180,13790,13790,13790,13790,1
|
|
20230627,120200,77718390,13790,13790,13790,13790,2
|
|
20230627,120100,77690810,13790,13790,13790,13790,3
|
|
20230627,120000,77649440,13790,13790,13790,13790,0
|
|
20230627,115900,77649440,13790,13790,13790,13790,2
|
|
20230627,115800,77621860,13790,13790,13790,13790,3
|
|
20230627,115700,77580490,13790,13790,13790,13790,2
|
|
20230627,115600,77552910,13790,13790,13790,13790,1
|
|
20230627,115500,77539120,13800,13800,13800,13800,0
|
|
20230627,115400,77539120,13800,13800,13800,13800,0
|
|
20230627,115300,77539120,13800,13800,13800,13800,0
|
|
20230627,115200,77539120,13800,13800,13800,13800,20
|
|
20230627,115100,77263120,13790,13790,13790,13790,1
|
|
20230627,115000,77249330,13790,13790,13790,13790,2
|
|
20230627,114900,77221750,13790,13790,13790,13790,1
|
|
20230627,114800,77207960,13790,13790,13790,13790,2
|
|
20230627,114700,77180380,13790,13790,13790,13790,22
|
|
20230627,114600,76877000,13790,13790,13790,13790,0
|
|
20230627,114500,76877000,13790,13790,13790,13790,0
|
|
20230627,114400,76877000,13790,13780,13790,13780,9
|
|
20230627,114300,76752940,13780,13780,13780,13780,0
|
|
20230627,114200,76752940,13780,13770,13780,13770,125
|
|
20230627,114100,75030480,13780,13770,13780,13770,2
|
|
20230627,114000,75002930,13780,13780,13780,13780,0
|
|
20230627,113900,75002930,13780,13780,13780,13780,0
|
|
20230627,113800,75002930,13780,13780,13780,13780,20
|
|
20230627,113700,74727330,13780,13770,13780,13770,76
|
|
20230627,113600,73680090,13780,13770,13780,13770,25
|
|
20230627,113500,73335830,13770,13780,13780,13770,9
|
|
20230627,113400,73211850,13780,13790,13790,13780,179
|
|
20230627,113300,70745220,13790,13790,13790,13790,109
|
|
20230627,113200,69242110,13790,13790,13790,13790,5
|
|
20230627,113100,69173160,13790,13790,13790,13790,2
|
|
20230627,113000,69145580,13790,13790,13790,13790,0
|
|
20230627,112900,69145580,13790,13790,13790,13790,7
|
|
20230627,112800,69049050,13790,13790,13790,13790,0
|
|
20230627,112700,69049050,13790,13790,13790,13790,13
|
|
20230627,112600,68869780,13790,13790,13790,13790,1
|
|
20230627,112500,68855990,13800,13800,13800,13800,0
|
|
20230627,112400,68855990,13800,13800,13800,13800,0
|
|
20230627,112300,68855990,13800,13790,13800,13790,8
|
|
20230627,112200,68745660,13790,13800,13800,13790,240
|
|
20230627,112100,65433710,13800,13800,13800,13800,1
|
|
20230627,112000,65419910,13810,13820,13820,13810,256
|
|
20230627,111900,61884520,13830,13840,13840,13830,1213
|
|
20230627,111800,45108720,13850,13850,13850,13850,0
|
|
20230627,111700,45108720,13850,13850,13850,13850,0
|
|
20230627,111600,45108720,13850,13850,13850,13850,0
|
|
20230627,111500,45108720,13850,13850,13850,13850,0
|
|
20230627,111400,45108720,13850,13850,13850,13850,0
|
|
20230627,111300,45108720,13850,13850,13850,13850,0
|
|
20230627,111200,45108720,13850,13850,13850,13850,0
|
|
20230627,111100,45108720,13850,13850,13850,13850,21
|
|
20230627,111000,44817870,13840,13840,13840,13840,3
|
|
20230627,110900,44776350,13860,13860,13860,13860,3
|
|
20230627,110800,44734770,13840,13840,13840,13840,3
|
|
20230627,110700,44693250,13870,13870,13870,13870,2
|
|
20230627,110600,44665510,13880,13880,13880,13880,0
|
|
20230627,110500,44665510,13880,13850,13880,13830,435
|
|
20230627,110400,38645060,13840,13840,13840,13840,0
|
|
20230627,110300,38645060,13840,13870,13870,13840,183
|
|
20230627,110200,36111390,13890,13890,13890,13890,2
|
|
20230627,110100,36083610,13890,13890,13890,13870,14
|
|
20230627,110000,35889190,13890,13890,13890,13890,0
|
|
20230627,105900,35889190,13890,13890,13890,13870,6
|
|
20230627,105800,35805890,13890,13890,13890,13890,2
|
|
20230627,105700,35778110,13890,13890,13890,13890,0
|
|
20230627,105600,35778110,13890,13890,13890,13890,2
|
|
20230627,105500,35750330,13890,13870,13890,13870,3
|
|
20230627,105400,35708680,13870,13870,13870,13870,2
|
|
20230627,105300,35680940,13870,13900,13900,13870,4
|
|
20230627,105200,35625400,13900,13900,13900,13900,2
|
|
20230627,105100,35597600,13900,13900,13900,13900,1
|
|
20230627,105000,35583700,13870,13870,13870,13870,0
|
|
20230627,104900,35583700,13870,13870,13870,13870,2
|
|
20230627,104800,35555960,13870,13880,13880,13870,69
|
|
20230627,104700,34598300,13880,13880,13880,13880,2
|
|
20230627,104600,34570540,13880,13880,13880,13880,0
|
|
20230627,104500,34570540,13880,13880,13880,13880,5
|
|
20230627,104400,34501140,13880,13880,13880,13880,0
|
|
20230627,104300,34501140,13880,13880,13880,13880,0
|
|
20230627,104200,34501140,13880,13880,13880,13880,2
|
|
20230627,104100,34473380,13880,13880,13880,13880,0
|
|
20230627,104000,34473380,13880,13880,13880,13880,2
|
|
20230627,103900,34445620,13880,13880,13880,13880,2
|
|
20230627,103800,34417860,13880,13880,13880,13880,0
|
|
20230627,103700,34417860,13880,13880,13880,13880,1
|
|
20230627,103600,34403980,13880,13870,13880,13870,4
|
|
20230627,103500,34348490,13880,13910,13910,13880,18
|
|
20230627,103400,34098580,13900,13900,13900,13900,0
|
|
20230627,103300,34098580,13900,13900,13900,13900,2
|
|
20230627,103200,34070780,13900,13900,13900,13900,0
|
|
20230627,103100,34070780,13900,13900,13900,13900,2
|
|
20230627,103000,34042980,13900,13900,13900,13900,0
|
|
20230627,102900,34042980,13900,13900,13900,13900,3
|
|
20230627,102800,34001280,13890,13900,13900,13890,8
|
|
20230627,102700,33890150,13890,13930,13930,13890,52
|
|
20230627,102600,33167790,13930,13930,13930,13930,0
|
|
20230627,102500,33167790,13930,13930,13930,13930,6
|
|
20230627,102400,33084210,13940,13870,13940,13870,33
|
|
20230627,102300,32624580,13870,13870,13870,13870,4
|
|
20230627,102200,32569100,13870,13870,13870,13870,3
|
|
20230627,102100,32527490,13870,13870,13870,13870,6
|
|
20230627,102000,32444270,13870,13870,13870,13870,2
|
|
20230627,101900,32416530,13880,13930,13930,13880,52
|
|
20230627,101800,31694720,13930,13930,13930,13930,18
|
|
20230627,101700,31443980,13940,13930,13940,13930,3
|
|
20230627,101600,31402180,13930,13930,13930,13930,15
|
|
20230627,101500,31193230,13940,13940,13940,13940,1
|
|
20230627,101400,31179290,13930,13930,13940,13930,20
|
|
20230627,101300,30900680,13910,13910,13910,13910,0
|
|
20230627,101200,30900680,13910,13910,13910,13910,2
|
|
20230627,101100,30872860,13910,13910,13910,13910,2
|
|
20230627,101000,30845040,13960,13900,13960,13900,35
|
|
20230627,100900,30357420,13900,13900,13900,13900,7
|
|
20230627,100800,30260120,13890,13880,13890,13870,152
|
|
20230627,100700,28150370,13880,13870,13880,13870,7
|
|
20230627,100600,28053230,13870,13880,13880,13870,34
|
|
20230627,100500,27581450,13880,13880,13880,13880,10
|
|
20230627,100400,27442650,13880,13880,13880,13880,0
|
|
20230627,100300,27442650,13880,13880,13880,13880,2
|
|
20230627,100200,27414890,13880,13850,13880,13830,39
|
|
20230627,100100,26874150,13850,13850,13850,13850,0
|
|
20230627,100000,26874150,13850,13850,13850,13850,7
|
|
20230627,095900,26777200,13870,13870,13870,13870,5
|
|
20230627,095800,26707850,13830,13840,13840,13830,15
|
|
20230627,095700,26500390,13860,13860,13860,13860,4
|
|
20230627,095600,26444950,13860,13860,13860,13860,0
|
|
20230627,095500,26444950,13860,13860,13860,13860,0
|
|
20230627,095400,26444950,13860,13840,13860,13840,7
|
|
20230627,095300,26348050,13840,13860,13860,13840,10
|
|
20230627,095200,26209630,13840,13840,13840,13840,0
|
|
20230627,095100,26209630,13840,13840,13840,13840,8
|
|
20230627,095000,26098910,13830,13840,13840,13830,355
|
|
20230627,094900,21186040,13840,13840,13840,13840,2
|
|
20230627,094800,21158360,13870,13870,13870,13870,36
|
|
20230627,094700,20659040,13870,13870,13870,13870,1
|
|
20230627,094600,20645170,13840,13840,13840,13840,19
|
|
20230627,094500,20382210,13840,13840,13840,13840,0
|
|
20230627,094400,20382210,13840,13840,13840,13840,3
|
|
20230627,094300,20340690,13840,13840,13840,13840,1
|
|
20230627,094200,20326850,13870,13870,13870,13870,0
|
|
20230627,094100,20326850,13870,13870,13870,13870,0
|
|
20230627,094000,20326850,13870,13870,13870,13870,2
|
|
20230627,093900,20299110,13870,13850,13870,13850,2
|
|
20230627,093800,20271390,13850,13850,13850,13850,0
|
|
20230627,093700,20271390,13850,13850,13850,13850,1
|
|
20230627,093600,20257540,13850,13850,13850,13850,0
|
|
20230627,093500,20257540,13850,13840,13850,13840,3
|
|
20230627,093400,20216010,13840,13830,13840,13830,135
|
|
20230627,093300,18348870,13830,13810,13830,13810,3
|
|
20230627,093200,18307400,13820,13820,13820,13820,53
|
|
20230627,093100,17574940,13820,13820,13820,13820,0
|
|
20230627,093000,17574940,13820,13820,13820,13820,21
|
|
20230627,092900,17284720,13820,13820,13820,13820,49
|
|
20230627,092800,16607540,13830,13830,13830,13830,17
|
|
20230627,092700,16372430,13830,13830,13830,13830,63
|
|
20230627,092600,15501140,13830,13830,13830,13830,3
|
|
20230627,092500,15459650,13820,13810,13820,13810,43
|
|
20230627,092400,14865700,13850,13800,13850,13800,34
|
|
20230627,092300,14396450,13800,13800,13800,13800,3
|
|
20230627,092200,14355050,13800,13800,13800,13800,0
|
|
20230627,092100,14355050,13800,13860,13860,13800,77
|
|
20230627,092000,13290830,13870,13870,13870,13870,57
|
|
20230627,091900,12500240,13870,13870,13870,13870,23
|
|
20230627,091800,12181230,13880,13880,13880,13880,1
|
|
20230627,091700,12167350,13860,13930,13930,13860,403
|
|
20230627,091600,6579930,13870,13870,13870,13870,77
|
|
20230627,091500,5511940,13870,13900,13900,13870,41
|
|
20230627,091400,4942280,13900,13900,13900,13900,2
|
|
20230627,091300,4914480,13900,13900,13900,13900,0
|
|
20230627,091200,4914480,13900,13900,13900,13900,1
|
|
20230627,091100,4900580,13930,13930,13930,13930,0
|
|
20230627,091000,4900580,13930,13930,13930,13930,0
|
|
20230627,090900,4900580,13930,13930,13930,13930,0
|
|
20230627,090800,4900580,13930,13930,13930,13930,0
|
|
20230627,090700,4900580,13930,13930,13930,13930,0
|
|
20230627,090600,4900580,13930,13930,13930,13930,0
|
|
20230627,090500,4900580,13930,13930,13930,13870,28
|
|
20230627,090400,4511430,13930,13950,13950,13930,102
|
|
20230627,090300,3088570,13960,13960,13960,13960,1
|
|
20230627,090200,3074610,13960,13980,13980,13960,27
|
|
20230627,090100,2697510,13960,13960,13960,13960,1
|
|
20230627,090000,2683550,14050,14050,14050,14050,191
|