581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183800,374408650,10260,10260,10260,10260,361
|
|
20230627,183700,374408650,10260,10260,10260,10260,0
|
|
20230627,183600,374408650,10260,10260,10260,10260,0
|
|
20230627,183500,374408650,10260,10260,10260,10260,0
|
|
20230627,183400,374408650,10260,10260,10260,10260,0
|
|
20230627,183300,374408650,10260,10260,10260,10260,0
|
|
20230627,183200,374408650,10260,10260,10260,10260,0
|
|
20230627,183100,374408650,10260,10260,10260,10260,0
|
|
20230627,183000,374408650,10260,10260,10260,10260,0
|
|
20230627,182900,374408650,10260,10260,10260,10260,0
|
|
20230627,182800,374408650,10260,10260,10260,10260,0
|
|
20230627,182700,374408650,10260,10260,10260,10260,0
|
|
20230627,182600,374408650,10260,10260,10260,10260,0
|
|
20230627,182500,374408650,10260,10260,10260,10260,0
|
|
20230627,182400,374408650,10260,10260,10260,10260,0
|
|
20230627,182300,374408650,10260,10260,10260,10260,0
|
|
20230627,182200,374408650,10260,10260,10260,10260,0
|
|
20230627,182100,374408650,10260,10260,10260,10260,0
|
|
20230627,182000,374408650,10260,10260,10260,10260,0
|
|
20230627,181900,374408650,10260,10260,10260,10260,0
|
|
20230627,181800,374408650,10260,10260,10260,10260,0
|
|
20230627,181700,374408650,10260,10260,10260,10260,0
|
|
20230627,181600,374408650,10260,10260,10260,10260,0
|
|
20230627,181500,374408650,10260,10260,10260,10260,0
|
|
20230627,181400,374408650,10260,10260,10260,10260,0
|
|
20230627,181300,374408650,10260,10260,10260,10260,0
|
|
20230627,181200,374408650,10260,10260,10260,10260,0
|
|
20230627,181100,374408650,10260,10260,10260,10260,0
|
|
20230627,181000,374408650,10260,10260,10260,10260,0
|
|
20230627,180900,374408650,10260,10260,10260,10260,0
|
|
20230627,180800,374408650,10260,10260,10260,10260,361
|
|
20230627,180700,374408650,10260,10260,10260,10260,0
|
|
20230627,180600,374408650,10260,10260,10260,10260,0
|
|
20230627,180500,374408650,10260,10260,10260,10260,0
|
|
20230627,180400,374408650,10260,10260,10260,10260,0
|
|
20230627,180300,374408650,10260,10260,10260,10260,0
|
|
20230627,180200,374408650,10260,10260,10260,10260,0
|
|
20230627,180100,374408650,10260,10260,10260,10260,0
|
|
20230627,180000,374408650,10260,10260,10260,10260,0
|
|
20230627,175900,374408650,10260,10260,10260,10260,0
|
|
20230627,175800,374408650,10260,10260,10260,10260,0
|
|
20230627,175700,374408650,10260,10260,10260,10260,0
|
|
20230627,175600,374408650,10260,10260,10260,10260,0
|
|
20230627,175500,374408650,10260,10260,10260,10260,0
|
|
20230627,175400,374408650,10260,10260,10260,10260,0
|
|
20230627,175300,374408650,10260,10260,10260,10260,0
|
|
20230627,175200,374408650,10260,10260,10260,10260,0
|
|
20230627,175100,374408650,10260,10260,10260,10260,0
|
|
20230627,175000,374408650,10260,10260,10260,10260,0
|
|
20230627,174900,374408650,10260,10260,10260,10260,0
|
|
20230627,174800,374408650,10260,10260,10260,10260,0
|
|
20230627,174700,374408650,10260,10260,10260,10260,0
|
|
20230627,174600,374408650,10260,10260,10260,10260,0
|
|
20230627,174500,374408650,10260,10260,10260,10260,0
|
|
20230627,174400,374408650,10260,10260,10260,10260,0
|
|
20230627,174300,374408650,10260,10260,10260,10260,0
|
|
20230627,174200,374408650,10260,10260,10260,10260,0
|
|
20230627,174100,374408650,10260,10260,10260,10260,0
|
|
20230627,174000,374408650,10260,10260,10260,10260,0
|
|
20230627,173900,374408650,10260,10260,10260,10260,0
|
|
20230627,173800,374408650,10260,10260,10260,10260,361
|
|
20230627,173700,374408650,10260,10260,10260,10260,0
|
|
20230627,173600,374408650,10260,10260,10260,10260,0
|
|
20230627,173500,374408650,10260,10260,10260,10260,0
|
|
20230627,173400,374408650,10260,10260,10260,10260,0
|
|
20230627,173300,374408650,10260,10260,10260,10260,0
|
|
20230627,173200,374408650,10260,10260,10260,10260,0
|
|
20230627,173100,374408650,10260,10260,10260,10260,0
|
|
20230627,173000,374408650,10260,10260,10260,10260,0
|
|
20230627,172900,374408650,10260,10260,10260,10260,0
|
|
20230627,172800,374408650,10260,10260,10260,10260,0
|
|
20230627,172700,374408650,10260,10260,10260,10260,0
|
|
20230627,172600,374408650,10260,10260,10260,10260,0
|
|
20230627,172500,374408650,10260,10260,10260,10260,0
|
|
20230627,172400,374408650,10260,10260,10260,10260,0
|
|
20230627,172300,374408650,10260,10260,10260,10260,0
|
|
20230627,172200,374408650,10260,10260,10260,10260,0
|
|
20230627,172100,374408650,10260,10260,10260,10260,0
|
|
20230627,172000,374408650,10260,10260,10260,10260,0
|
|
20230627,171900,374408650,10260,10260,10260,10260,0
|
|
20230627,171800,374408650,10260,10260,10260,10260,0
|
|
20230627,171700,374408650,10260,10260,10260,10260,0
|
|
20230627,171600,374408650,10260,10260,10260,10260,0
|
|
20230627,171500,374408650,10260,10260,10260,10260,0
|
|
20230627,171400,374408650,10260,10260,10260,10260,0
|
|
20230627,171300,374408650,10260,10260,10260,10260,0
|
|
20230627,171200,374408650,10260,10260,10260,10260,0
|
|
20230627,171100,374408650,10260,10260,10260,10260,0
|
|
20230627,171000,374408650,10260,10260,10260,10260,0
|
|
20230627,170900,374408650,10260,10260,10260,10260,0
|
|
20230627,170800,374408650,10260,10260,10260,10260,361
|
|
20230627,170700,374408650,10260,10260,10260,10260,0
|
|
20230627,170600,374408650,10260,10260,10260,10260,0
|
|
20230627,170500,374408650,10260,10260,10260,10260,0
|
|
20230627,170400,374408650,10260,10260,10260,10260,0
|
|
20230627,170300,374408650,10260,10260,10260,10260,0
|
|
20230627,170200,374408650,10260,10260,10260,10260,0
|
|
20230627,170100,374408650,10260,10260,10260,10260,0
|
|
20230627,170000,374408650,10260,10260,10260,10260,0
|
|
20230627,165900,374408650,10260,10260,10260,10260,0
|
|
20230627,165800,374408650,10260,10260,10260,10260,0
|
|
20230627,165700,374408650,10260,10260,10260,10260,0
|
|
20230627,165600,374408650,10260,10260,10260,10260,0
|
|
20230627,165500,374408650,10260,10260,10260,10260,0
|
|
20230627,165400,374408650,10260,10260,10260,10260,0
|
|
20230627,165300,374408650,10260,10260,10260,10260,0
|
|
20230627,165200,374408650,10260,10260,10260,10260,0
|
|
20230627,165100,374408650,10260,10260,10260,10260,0
|
|
20230627,165000,374408650,10260,10260,10260,10260,0
|
|
20230627,164900,374408650,10260,10260,10260,10260,0
|
|
20230627,164800,374408650,10260,10260,10260,10260,0
|
|
20230627,164700,374408650,10260,10260,10260,10260,0
|
|
20230627,164600,374408650,10260,10260,10260,10260,0
|
|
20230627,164500,374408650,10260,10260,10260,10260,0
|
|
20230627,164400,374408650,10260,10260,10260,10260,0
|
|
20230627,164300,374408650,10260,10260,10260,10260,0
|
|
20230627,164200,374408650,10260,10260,10260,10260,0
|
|
20230627,164100,374408650,10260,10260,10260,10260,0
|
|
20230627,164000,374408650,10260,10260,10260,10260,0
|
|
20230627,163900,374408650,10260,10260,10260,10260,0
|
|
20230627,163800,374408650,10260,10260,10260,10260,361
|
|
20230627,163700,374408650,10260,10260,10260,10260,0
|
|
20230627,163600,374408650,10260,10260,10260,10260,0
|
|
20230627,163500,374408650,10260,10260,10260,10260,0
|
|
20230627,163400,374408650,10260,10260,10260,10260,0
|
|
20230627,163300,374408650,10260,10260,10260,10260,0
|
|
20230627,163200,374408650,10260,10260,10260,10260,0
|
|
20230627,163100,374408650,10260,10260,10260,10260,0
|
|
20230627,163000,374408650,10260,10260,10260,10260,0
|
|
20230627,162900,374408650,10260,10260,10260,10260,0
|
|
20230627,162800,374408650,10260,10260,10260,10260,0
|
|
20230627,162700,374408650,10260,10260,10260,10260,0
|
|
20230627,162600,374408650,10260,10260,10260,10260,0
|
|
20230627,162500,374408650,10260,10260,10260,10260,0
|
|
20230627,162400,374408650,10260,10260,10260,10260,0
|
|
20230627,162300,374408650,10260,10260,10260,10260,0
|
|
20230627,162200,374408650,10260,10260,10260,10260,0
|
|
20230627,162100,374408650,10260,10260,10260,10260,0
|
|
20230627,162000,374408650,10260,10260,10260,10260,0
|
|
20230627,161900,374408650,10260,10260,10260,10260,0
|
|
20230627,161800,374408650,10260,10260,10260,10260,0
|
|
20230627,161700,374408650,10260,10260,10260,10260,0
|
|
20230627,161600,374408650,10260,10260,10260,10260,0
|
|
20230627,161500,374408650,10260,10260,10260,10260,0
|
|
20230627,161400,374408650,10260,10260,10260,10260,0
|
|
20230627,161300,374408650,10260,10260,10260,10260,0
|
|
20230627,161200,374408650,10260,10260,10260,10260,0
|
|
20230627,161100,374408650,10260,10260,10260,10260,0
|
|
20230627,161000,374408650,10260,10260,10260,10260,0
|
|
20230627,160900,374408650,10260,10260,10260,10260,0
|
|
20230627,160800,374408650,10260,10260,10260,10260,361
|
|
20230627,160700,374408650,10260,10260,10260,10260,0
|
|
20230627,160600,374408650,10260,10260,10260,10260,0
|
|
20230627,160500,374408650,10260,10260,10260,10260,0
|
|
20230627,160400,374408650,10260,10260,10260,10260,0
|
|
20230627,160300,374408650,10260,10260,10260,10260,0
|
|
20230627,160200,374408650,10260,10260,10260,10260,0
|
|
20230627,160100,374408650,10260,10260,10260,10260,0
|
|
20230627,160000,374408650,10260,10260,10260,10260,0
|
|
20230627,155900,374408650,10260,10260,10260,10260,0
|
|
20230627,155800,374408650,10260,10260,10260,10260,0
|
|
20230627,155700,374408650,10260,10260,10260,10260,0
|
|
20230627,155600,374408650,10260,10260,10260,10260,0
|
|
20230627,155500,374408650,10260,10260,10260,10260,0
|
|
20230627,155400,374408650,10260,10260,10260,10260,0
|
|
20230627,155300,374408650,10260,10260,10260,10260,0
|
|
20230627,155200,374408650,10260,10260,10260,10260,0
|
|
20230627,155100,374408650,10260,10260,10260,10260,0
|
|
20230627,155000,374408650,10260,10260,10260,10260,0
|
|
20230627,154900,374408650,10260,10260,10260,10260,0
|
|
20230627,154800,374408650,10260,10260,10260,10260,0
|
|
20230627,154700,374408650,10260,10260,10260,10260,0
|
|
20230627,154600,374408650,10260,10260,10260,10260,0
|
|
20230627,154500,374408650,10260,10260,10260,10260,0
|
|
20230627,154400,374408650,10260,10260,10260,10260,0
|
|
20230627,154300,374408650,10260,10260,10260,10260,0
|
|
20230627,154200,374408650,10260,10260,10260,10260,0
|
|
20230627,154100,374408650,10260,10260,10260,10260,0
|
|
20230627,154000,374408650,10260,10260,10260,10260,0
|
|
20230627,153900,374408650,10260,10260,10260,10260,0
|
|
20230627,153800,374408650,10260,10260,10260,10260,361
|
|
20230627,153700,374408650,10260,10260,10260,10260,0
|
|
20230627,153600,374408650,10260,10260,10260,10260,0
|
|
20230627,153500,374408650,10260,10260,10260,10260,0
|
|
20230627,153400,374408650,10260,10260,10260,10260,0
|
|
20230627,153300,374408650,10260,10260,10260,10260,0
|
|
20230627,153200,374408650,10260,10260,10260,10260,0
|
|
20230627,153100,374408650,10260,10260,10260,10260,0
|
|
20230627,153000,374408650,10260,10260,10260,10260,361
|
|
20230627,152900,370704790,10210,10210,10210,10210,0
|
|
20230627,152800,370704790,10210,10210,10210,10210,0
|
|
20230627,152700,370704790,10210,10210,10210,10210,0
|
|
20230627,152600,370704790,10210,10210,10210,10210,0
|
|
20230627,152500,370704790,10210,10210,10210,10210,0
|
|
20230627,152400,370704790,10210,10210,10210,10210,0
|
|
20230627,152300,370704790,10210,10210,10210,10210,0
|
|
20230627,152200,370704790,10210,10210,10210,10210,0
|
|
20230627,152100,370704790,10210,10210,10210,10210,0
|
|
20230627,152000,370704790,10210,10210,10210,10210,0
|
|
20230627,151900,370704790,10210,10210,10230,10210,12
|
|
20230627,151800,370582230,10210,10230,10240,10210,2148
|
|
20230627,151700,348634550,10240,10230,10240,10230,14
|
|
20230627,151600,348491300,10230,10240,10240,10230,28
|
|
20230627,151500,348204810,10240,10240,10240,10240,102
|
|
20230627,151400,347160330,10240,10250,10250,10240,159
|
|
20230627,151300,345531390,10250,10250,10250,10240,48
|
|
20230627,151200,345039460,10250,10250,10250,10250,105
|
|
20230627,151100,343963210,10250,10250,10250,10250,26
|
|
20230627,151000,343696710,10250,10240,10250,10240,168
|
|
20230627,150900,341975920,10240,10240,10250,10240,102
|
|
20230627,150800,340931110,10250,10250,10250,10240,51
|
|
20230627,150700,340408380,10250,10240,10250,10240,3
|
|
20230627,150600,340377650,10240,10240,10240,10240,35
|
|
20230627,150500,340019250,10240,10250,10250,10240,253
|
|
20230627,150400,337426370,10260,10260,10260,10260,98
|
|
20230627,150300,336420890,10260,10270,10270,10260,153
|
|
20230627,150200,334850800,10260,10270,10270,10260,60
|
|
20230627,150100,334234820,10270,10260,10270,10260,43
|
|
20230627,150000,333793310,10260,10270,10270,10260,86
|
|
20230627,145900,332910580,10270,10270,10270,10260,132
|
|
20230627,145800,331555070,10260,10260,10260,10260,12
|
|
20230627,145700,331431950,10260,10270,10270,10250,214
|
|
20230627,145600,329236260,10260,10270,10270,10260,80
|
|
20230627,145500,328414760,10270,10260,10270,10260,84
|
|
20230627,145400,327552130,10260,10260,10260,10260,58
|
|
20230627,145300,326957050,10250,10260,10270,10250,176
|
|
20230627,145200,325150820,10250,10250,10250,10250,3
|
|
20230627,145100,325120070,10250,10250,10250,10240,469
|
|
20230627,145000,320313500,10250,10240,10250,10240,52
|
|
20230627,144900,319780650,10250,10260,10260,10250,618
|
|
20230627,144800,313445680,10250,10260,10270,10250,701
|
|
20230627,144700,306259680,10260,10260,10260,10260,27
|
|
20230627,144600,305982660,10270,10260,10270,10250,256
|
|
20230627,144500,303355820,10250,10270,10270,10250,97
|
|
20230627,144400,302360780,10260,10260,10270,10260,123
|
|
20230627,144300,301097640,10260,10260,10270,10260,57
|
|
20230627,144200,300512620,10260,10270,10270,10260,141
|
|
20230627,144100,299064790,10260,10270,10270,10260,45
|
|
20230627,144000,298602880,10270,10270,10270,10260,52
|
|
20230627,143900,298068880,10250,10270,10280,10250,1206
|
|
20230627,143800,285684830,10270,10270,10270,10260,87
|
|
20230627,143700,284791360,10260,10270,10280,10260,82
|
|
20230627,143600,283949190,10270,10270,10270,10260,76
|
|
20230627,143500,283169070,10270,10270,10270,10260,140
|
|
20230627,143400,281731450,10270,10250,10270,10250,69
|
|
20230627,143300,281023080,10250,10270,10270,10240,97
|
|
20230627,143200,280029070,10250,10270,10270,10250,120
|
|
20230627,143100,278797400,10260,10270,10270,10260,105
|
|
20230627,143000,277719200,10260,10260,10270,10260,92
|
|
20230627,142900,276774800,10260,10260,10260,10250,84
|
|
20230627,142800,275912980,10250,10260,10260,10250,39
|
|
20230627,142700,275512860,10260,10250,10260,10240,108
|
|
20230627,142600,274405340,10250,10260,10270,10240,74
|
|
20230627,142500,273647030,10250,10240,10260,10240,91
|
|
20230627,142400,272714300,10240,10240,10270,10230,81
|
|
20230627,142300,271883780,10230,10240,10240,10230,32
|
|
20230627,142200,271556120,10250,10230,10270,10230,160
|
|
20230627,142100,269915420,10230,10240,10240,10230,228
|
|
20230627,142000,267580810,10230,10240,10260,10230,152
|
|
20230627,141900,266023140,10240,10240,10250,10240,45
|
|
20230627,141800,265561940,10240,10240,10240,10230,103
|
|
20230627,141700,264507460,10240,10240,10240,10240,98
|
|
20230627,141600,263503940,10250,10250,10250,10250,47
|
|
20230627,141500,263022190,10240,10230,10240,10230,20
|
|
20230627,141400,262817470,10270,10250,10270,10230,64
|
|
20230627,141300,262162190,10260,10250,10260,10240,103
|
|
20230627,141200,261106050,10240,10250,10250,10240,559
|
|
20230627,141100,255380620,10250,10250,10260,10250,65
|
|
20230627,141000,254713900,10250,10260,10260,10250,30
|
|
20230627,140900,254406150,10260,10250,10260,10250,198
|
|
20230627,140800,252376180,10250,10260,10270,10250,114
|
|
20230627,140700,251206250,10260,10260,10260,10260,5
|
|
20230627,140600,251154950,10260,10260,10260,10250,33
|
|
20230627,140500,250816390,10270,10260,10270,10260,76
|
|
20230627,140400,250036130,10260,10260,10260,10260,62
|
|
20230627,140300,249400010,10260,10270,10280,10260,71
|
|
20230627,140200,248670350,10270,10260,10270,10260,125
|
|
20230627,140100,247387380,10270,10270,10270,10270,50
|
|
20230627,140000,246873880,10260,10260,10270,10260,56
|
|
20230627,135900,246298830,10260,10260,10260,10260,52
|
|
20230627,135800,245765310,10270,10260,10270,10260,57
|
|
20230627,135700,245179930,10250,10250,10250,10250,38
|
|
20230627,135600,244790430,10250,10250,10270,10250,142
|
|
20230627,135500,243333490,10260,10260,10260,10260,4
|
|
20230627,135400,243292450,10250,10270,10270,10250,104
|
|
20230627,135300,242224540,10260,10260,10270,10260,98
|
|
20230627,135200,241218560,10260,10260,10260,10260,15
|
|
20230627,135100,241064660,10260,10260,10270,10260,53
|
|
20230627,135000,240520870,10260,10270,10270,10250,29
|
|
20230627,134900,240223590,10250,10260,10260,10250,93
|
|
20230627,134800,239269470,10260,10250,10260,10250,12
|
|
20230627,134700,239146370,10250,10260,10260,10250,201
|
|
20230627,134600,237084400,10260,10260,10260,10260,14
|
|
20230627,134500,236940760,10250,10270,10270,10250,49
|
|
20230627,134400,236437570,10250,10260,10260,10250,57
|
|
20230627,134300,235852820,10250,10260,10270,10250,90
|
|
20230627,134200,234929280,10260,10260,10260,10260,6
|
|
20230627,134100,234867720,10270,10260,10270,10260,89
|
|
20230627,134000,233954080,10260,10260,10260,10260,39
|
|
20230627,133900,233553940,10260,10260,10260,10260,12
|
|
20230627,133800,233430820,10250,10270,10270,10240,424
|
|
20230627,133700,229083000,10270,10280,10280,10270,52
|
|
20230627,133600,228548510,10280,10270,10280,10270,11
|
|
20230627,133500,228435490,10280,10290,10290,10280,30
|
|
20230627,133400,228126840,10290,10280,10300,10280,72
|
|
20230627,133300,227385510,10280,10290,10290,10280,138
|
|
20230627,133200,225966760,10290,10290,10300,10290,86
|
|
20230627,133100,225081350,10280,10290,10290,10280,51
|
|
20230627,133000,224556680,10290,10300,10300,10290,50
|
|
20230627,132900,224041710,10290,10290,10290,10280,35
|
|
20230627,132800,223681630,10290,10290,10290,10290,14
|
|
20230627,132700,223537570,10290,10280,10290,10280,23
|
|
20230627,132600,223301000,10280,10290,10290,10270,20
|
|
20230627,132500,223095400,10290,10290,10290,10280,136
|
|
20230627,132400,221696470,10290,10280,10290,10280,5
|
|
20230627,132300,221645040,10280,10280,10280,10270,34
|
|
20230627,132200,221295610,10290,10290,10300,10290,84
|
|
20230627,132100,220430750,10290,10290,10300,10290,55
|
|
20230627,132000,219864330,10290,10290,10290,10290,41
|
|
20230627,131900,219442440,10290,10290,10300,10290,159
|
|
20230627,131800,217805370,10290,10290,10290,10290,2
|
|
20230627,131700,217784790,10300,10290,10300,10280,144
|
|
20230627,131600,216302160,10300,10290,10300,10290,78
|
|
20230627,131500,215499070,10290,10290,10290,10290,20
|
|
20230627,131400,215293270,10280,10280,10280,10270,37
|
|
20230627,131300,214913000,10280,10290,10290,10280,43
|
|
20230627,131200,214470860,10290,10280,10300,10280,103
|
|
20230627,131100,213410620,10280,10280,10280,10280,11
|
|
20230627,131000,213297540,10290,10290,10300,10290,122
|
|
20230627,130900,212041190,10290,10290,10290,10290,2
|
|
20230627,130800,212020610,10290,10280,10290,10280,27
|
|
20230627,130700,211742850,10290,10300,10300,10290,13
|
|
20230627,130600,211609070,10260,10300,10300,10260,192
|
|
20230627,130500,209636880,10300,10290,10300,10280,106
|
|
20230627,130400,208546190,10290,10290,10290,10290,28
|
|
20230627,130300,208258070,10300,10290,10300,10290,66
|
|
20230627,130200,207578470,10280,10280,10280,10280,16
|
|
20230627,130100,207413990,10290,10280,10290,10280,72
|
|
20230627,130000,206673260,10280,10280,10290,10260,97
|
|
20230627,125900,205675800,10280,10270,10280,10270,26
|
|
20230627,125800,205408540,10270,10280,10290,10270,139
|
|
20230627,125700,203978840,10280,10270,10280,10270,30
|
|
20230627,125600,203670450,10270,10270,10270,10270,10
|
|
20230627,125500,203567750,10260,10260,10260,10260,8
|
|
20230627,125400,203485670,10290,10280,10290,10260,105
|
|
20230627,125300,202406700,10280,10280,10290,10280,70
|
|
20230627,125200,201686600,10280,10280,10280,10280,44
|
|
20230627,125100,201234280,10280,10290,10290,10280,65
|
|
20230627,125000,200565580,10280,10260,10280,10260,20
|
|
20230627,124900,200360240,10280,10280,10280,10280,27
|
|
20230627,124800,200082680,10280,10270,10300,10260,157
|
|
20230627,124700,198468990,10270,10290,10290,10270,4
|
|
20230627,124600,198427870,10300,10290,10300,10290,150
|
|
20230627,124500,196883320,10280,10280,10280,10280,17
|
|
20230627,124400,196708560,10280,10280,10280,10280,31
|
|
20230627,124300,196389880,10270,10280,10280,10270,44
|
|
20230627,124200,195937930,10280,10290,10290,10280,40
|
|
20230627,124100,195526440,10300,10280,10300,10280,69
|
|
20230627,124000,194815990,10280,10290,10290,10280,15
|
|
20230627,123900,194661710,10290,10290,10300,10290,125
|
|
20230627,123800,193374990,10280,10280,10280,10280,4
|
|
20230627,123700,193333870,10280,10270,10280,10270,34
|
|
20230627,123600,192984440,10270,10280,10280,10260,54
|
|
20230627,123500,192429600,10290,10280,10290,10280,49
|
|
20230627,123400,191925410,10280,10290,10290,10280,58
|
|
20230627,123300,191328670,10280,10280,10280,10280,20
|
|
20230627,123200,191123070,10270,10280,10280,10270,103
|
|
20230627,123100,190064250,10280,10280,10280,10280,39
|
|
20230627,123000,189663330,10280,10280,10280,10280,18
|
|
20230627,122900,189478290,10280,10280,10280,10270,48
|
|
20230627,122800,188984860,10290,10290,10290,10280,84
|
|
20230627,122700,188120860,10280,10280,10280,10280,22
|
|
20230627,122600,187894700,10280,10270,10280,10270,51
|
|
20230627,122500,187370460,10270,10270,10270,10270,39
|
|
20230627,122400,186969930,10270,10260,10270,10260,28
|
|
20230627,122300,186682620,10250,10260,10260,10250,49
|
|
20230627,122200,186180270,10260,10250,10270,10250,98
|
|
20230627,122100,185174300,10260,10260,10260,10260,18
|
|
20230627,122000,184989620,10260,10260,10260,10260,4
|
|
20230627,121900,184948580,10270,10260,10270,10260,433
|
|
20230627,121800,180505530,10260,10260,10260,10260,2
|
|
20230627,121700,180485010,10280,10260,10280,10260,106
|
|
20230627,121600,179396030,10260,10270,10270,10260,155
|
|
20230627,121500,177804270,10270,10270,10280,10270,51
|
|
20230627,121400,177280030,10280,10280,10280,10280,1
|
|
20230627,121300,177269750,10280,10280,10280,10270,358
|
|
20230627,121200,173591080,10290,10280,10290,10280,65
|
|
20230627,121100,172922380,10280,10290,10300,10280,222
|
|
20230627,121000,170637930,10300,10300,10300,10300,430
|
|
20230627,120900,166208930,10310,10320,10320,10310,49
|
|
20230627,120800,165703410,10320,10310,10320,10310,15
|
|
20230627,120700,165548630,10310,10310,10310,10300,118
|
|
20230627,120600,164333050,10310,10300,10310,10300,51
|
|
20230627,120500,163807390,10300,10310,10310,10300,40
|
|
20230627,120400,163395020,10310,10300,10310,10300,19
|
|
20230627,120300,163199220,10300,10310,10320,10300,378
|
|
20230627,120200,159305650,10310,10310,10320,10310,52
|
|
20230627,120100,158769070,10310,10310,10310,10310,7
|
|
20230627,120000,158696900,10310,10320,10320,10310,86
|
|
20230627,115900,157809680,10310,10320,10320,10310,168
|
|
20230627,115800,156076920,10320,10320,10320,10320,17
|
|
20230627,115700,155901480,10320,10330,10330,10320,84
|
|
20230627,115600,155034110,10330,10330,10330,10330,3
|
|
20230627,115500,155003120,10340,10330,10340,10330,54
|
|
20230627,115400,154444830,10330,10330,10330,10330,51
|
|
20230627,115300,153918000,10330,10330,10330,10320,50
|
|
20230627,115200,153401830,10330,10330,10330,10330,40
|
|
20230627,115100,152988630,10330,10330,10340,10330,104
|
|
20230627,115000,151913840,10330,10330,10330,10330,6
|
|
20230627,114900,151851860,10330,10330,10340,10330,55
|
|
20230627,114800,151283240,10330,10340,10340,10330,71
|
|
20230627,114700,150549180,10340,10340,10340,10340,17
|
|
20230627,114600,150373400,10330,10330,10330,10330,45
|
|
20230627,114500,149908550,10330,10330,10330,10320,52
|
|
20230627,114400,149371570,10330,10320,10330,10320,43
|
|
20230627,114300,148927410,10320,10320,10320,10320,1
|
|
20230627,114200,148917090,10320,10350,10350,10310,54
|
|
20230627,114100,148359790,10350,10340,10350,10310,4
|
|
20230627,114000,148318480,10350,10340,10350,10310,60
|
|
20230627,113900,147698360,10340,10330,10340,10310,251
|
|
20230627,113800,145103670,10330,10310,10340,10310,111
|
|
20230627,113700,143956080,10320,10320,10320,10320,3
|
|
20230627,113600,143925120,10330,10330,10340,10330,56
|
|
20230627,113500,143346170,10330,10330,10330,10330,8
|
|
20230627,113400,143263530,10330,10340,10350,10330,99
|
|
20230627,113300,142239400,10340,10350,10350,10320,111
|
|
20230627,113200,141091760,10350,10320,10350,10320,53
|
|
20230627,113100,140543310,10350,10310,10350,10310,27
|
|
20230627,113000,140264470,10310,10310,10310,10310,15
|
|
20230627,112900,140109820,10350,10290,10350,10280,110
|
|
20230627,112800,138972680,10290,10300,10300,10290,42
|
|
20230627,112700,138540300,10300,10290,10300,10290,59
|
|
20230627,112600,137932870,10320,10290,10320,10280,11
|
|
20230627,112500,137819730,10270,10300,10300,10270,121
|
|
20230627,112400,136575010,10300,10300,10300,10300,137
|
|
20230627,112300,135163910,10340,10300,10340,10300,2
|
|
20230627,112200,135143270,10340,10310,10350,10300,126
|
|
20230627,112100,133841770,10320,10320,10320,10310,33
|
|
20230627,112000,133501230,10320,10310,10320,10310,21
|
|
20230627,111900,133284530,10310,10310,10310,10310,2
|
|
20230627,111800,133263910,10310,10290,10310,10290,54
|
|
20230627,111700,132707990,10290,10280,10290,10280,29
|
|
20230627,111600,132409600,10300,10290,10300,10280,105
|
|
20230627,111500,131328600,10290,10310,10310,10290,120
|
|
20230627,111400,130092300,10310,10320,10320,10310,22
|
|
20230627,111300,129865420,10310,10310,10310,10310,1
|
|
20230627,111200,129855110,10300,10290,10300,10290,46
|
|
20230627,111100,129381650,10290,10280,10290,10280,44
|
|
20230627,111000,128929090,10280,10280,10280,10280,2
|
|
20230627,110900,128908530,10310,10320,10320,10270,80
|
|
20230627,110800,128084870,10340,10270,10340,10270,125
|
|
20230627,110700,126799560,10270,10270,10270,10270,106
|
|
20230627,110600,125710940,10270,10270,10270,10270,21
|
|
20230627,110500,125495270,10270,10260,10280,10260,71
|
|
20230627,110400,124765630,10260,10260,10260,10260,5
|
|
20230627,110300,124714330,10260,10270,10280,10260,87
|
|
20230627,110200,123821080,10270,10270,10270,10270,34
|
|
20230627,110100,123471900,10270,10270,10270,10270,1
|
|
20230627,110000,123461630,10270,10240,10270,10240,46
|
|
20230627,105900,122989970,10240,10240,10250,10240,78
|
|
20230627,105800,122190700,10250,10240,10250,10240,51
|
|
20230627,105700,121668000,10240,10260,10260,10240,53
|
|
20230627,105600,121124690,10260,10250,10260,10250,53
|
|
20230627,105500,120580950,10250,10250,10250,10250,1
|
|
20230627,105400,120570700,10250,10250,10250,10250,18
|
|
20230627,105300,120386200,10260,10260,10260,10260,26
|
|
20230627,105200,120119440,10260,10240,10260,10240,23
|
|
20230627,105100,119883510,10240,10240,10240,10240,39
|
|
20230627,105000,119484150,10260,10260,10260,10260,47
|
|
20230627,104900,119001930,10250,10250,10250,10250,1
|
|
20230627,104800,118991680,10240,10240,10240,10240,3
|
|
20230627,104700,118960960,10240,10230,10240,10230,66
|
|
20230627,104600,118285630,10230,10230,10230,10230,0
|
|
20230627,104500,118285630,10230,10230,10230,10210,45
|
|
20230627,104400,117826100,10230,10230,10240,10230,240
|
|
20230627,104300,115368900,10230,10220,10230,10220,29
|
|
20230627,104200,115072340,10210,10210,10210,10210,9
|
|
20230627,104100,114980450,10220,10210,10230,10210,85
|
|
20230627,104000,114111440,10220,10210,10220,10210,16
|
|
20230627,103900,113948060,10210,10230,10230,10210,171
|
|
20230627,103800,112201210,10220,10220,10240,10220,236
|
|
20230627,103700,109788730,10240,10240,10240,10240,4
|
|
20230627,103600,109747770,10240,10240,10240,10220,227
|
|
20230627,103500,107423330,10240,10270,10270,10240,447
|
|
20230627,103400,102841590,10270,10270,10270,10270,50
|
|
20230627,103300,102328090,10250,10270,10270,10250,167
|
|
20230627,103200,100616320,10270,10260,10270,10250,660
|
|
20230627,103100,93845740,10260,10280,10280,10260,13
|
|
20230627,103000,93712220,10280,10280,10300,10280,48
|
|
20230627,102900,93218660,10270,10280,10280,10270,311
|
|
20230627,102800,90024340,10280,10280,10280,10280,12
|
|
20230627,102700,89900980,10270,10290,10290,10270,4
|
|
20230627,102600,89859880,10270,10290,10290,10270,75
|
|
20230627,102500,89088710,10290,10280,10290,10280,31
|
|
20230627,102400,88769780,10280,10280,10280,10280,20
|
|
20230627,102300,88564180,10280,10290,10290,10270,77
|
|
20230627,102200,87772160,10290,10290,10290,10290,2
|
|
20230627,102100,87751580,10290,10270,10290,10270,4
|
|
20230627,102000,87710460,10270,10290,10290,10270,931
|
|
20230627,101900,78137100,10290,10290,10300,10290,50
|
|
20230627,101800,77622130,10290,10310,10310,10290,5
|
|
20230627,101700,77570650,10290,10290,10310,10290,147
|
|
20230627,101600,76057520,10290,10300,10300,10290,47
|
|
20230627,101500,75573440,10300,10300,10300,10300,2
|
|
20230627,101400,75552840,10300,10290,10300,10280,83
|
|
20230627,101300,74699080,10290,10300,10300,10290,152
|
|
20230627,101200,73134960,10330,10330,10330,10300,55
|
|
20230627,101100,72567020,10300,10340,10340,10300,22
|
|
20230627,101000,72340350,10300,10330,10350,10300,60
|
|
20230627,100900,71720480,10320,10290,10330,10290,4
|
|
20230627,100800,71679250,10290,10310,10320,10290,885
|
|
20230627,100700,62563020,10310,10350,10350,10310,423
|
|
20230627,100600,58197090,10350,10350,10350,10350,24
|
|
20230627,100500,57948690,10340,10340,10340,10340,50
|
|
20230627,100400,57431690,10360,10360,10360,10360,0
|
|
20230627,100300,57431690,10360,10330,10360,10330,78
|
|
20230627,100200,56624510,10340,10340,10340,10340,160
|
|
20230627,100100,54970110,10400,10400,10400,10340,1184
|
|
20230627,100000,42709280,10400,10390,10400,10380,84
|
|
20230627,095900,41837210,10400,10400,10400,10400,47
|
|
20230627,095800,41348410,10400,10400,10400,10400,0
|
|
20230627,095700,41348410,10400,10400,10400,10400,46
|
|
20230627,095600,40870010,10370,10370,10370,10370,0
|
|
20230627,095500,40870010,10370,10370,10390,10370,84
|
|
20230627,095400,39997990,10380,10400,10400,10380,55
|
|
20230627,095300,39426670,10380,10400,10400,10380,57
|
|
20230627,095200,38834060,10400,10400,10400,10400,0
|
|
20230627,095100,38834060,10400,10400,10400,10400,0
|
|
20230627,095000,38834060,10400,10400,10400,10400,47
|
|
20230627,094900,38345260,10390,10390,10390,10390,1
|
|
20230627,094800,38334870,10400,10400,10400,10400,102
|
|
20230627,094700,37274070,10420,10420,10420,10420,4
|
|
20230627,094600,37232390,10420,10400,10420,10400,118
|
|
20230627,094500,36004670,10400,10400,10400,10400,27
|
|
20230627,094400,35723870,10400,10400,10400,10400,67
|
|
20230627,094300,35027070,10400,10400,10400,10400,50
|
|
20230627,094200,34507070,10400,10390,10400,10390,1445
|
|
20230627,094100,19479520,10390,10390,10390,10390,0
|
|
20230627,094000,19479520,10390,10390,10390,10390,0
|
|
20230627,093900,19479520,10390,10390,10390,10390,47
|
|
20230627,093800,18991190,10380,10390,10390,10380,10
|
|
20230627,093700,18887380,10400,10400,10400,10400,47
|
|
20230627,093600,18398580,10400,10400,10400,10400,0
|
|
20230627,093500,18398580,10400,10390,10400,10390,112
|
|
20230627,093400,17233890,10390,10400,10400,10390,27
|
|
20230627,093300,16953270,10390,10390,10400,10390,114
|
|
20230627,093200,15767980,10390,10400,10400,10390,14
|
|
20230627,093100,15622500,10400,10390,10400,10390,68
|
|
20230627,093000,14915760,10390,10390,10390,10390,8
|
|
20230627,092900,14832640,10390,10390,10390,10390,0
|
|
20230627,092800,14832640,10390,10370,10390,10370,56
|
|
20230627,092700,14250980,10370,10370,10370,10370,0
|
|
20230627,092600,14250980,10370,10370,10370,10370,46
|
|
20230627,092500,13773960,10360,10360,10360,10360,1
|
|
20230627,092400,13763600,10360,10360,10360,10360,5
|
|
20230627,092300,13711800,10330,10330,10330,10330,1
|
|
20230627,092200,13701470,10330,10350,10360,10330,150
|
|
20230627,092100,12150730,10370,10370,10370,10370,0
|
|
20230627,092000,12150730,10370,10360,10370,10360,48
|
|
20230627,091900,11653440,10330,10380,10380,10330,75
|
|
20230627,091800,10878450,10330,10370,10370,10330,4
|
|
20230627,091700,10837080,10370,10370,10370,10370,63
|
|
20230627,091600,10183770,10380,10370,10380,10370,4
|
|
20230627,091500,10142270,10380,10390,10390,10380,58
|
|
20230627,091400,9540160,10390,10390,10390,10390,3
|
|
20230627,091300,9508990,10390,10390,10390,10390,347
|
|
20230627,091200,5903660,10340,10340,10340,10340,1
|
|
20230627,091100,5893320,10390,10390,10390,10390,46
|
|
20230627,091000,5415380,10340,10340,10340,10340,0
|
|
20230627,090900,5415380,10340,10340,10340,10340,0
|
|
20230627,090800,5415380,10340,10340,10340,10340,9
|
|
20230627,090700,5322320,10330,10330,10330,10330,9
|
|
20230627,090600,5229350,10330,10330,10330,10330,4
|
|
20230627,090500,5188030,10380,10310,10380,10310,14
|
|
20230627,090400,5042850,10310,10300,10380,10300,15
|
|
20230627,090300,4887760,10300,10300,10300,10300,28
|
|
20230627,090200,4599360,10380,10380,10380,10380,1
|
|
20230627,090100,4588980,10330,10330,10330,10300,224
|
|
20230627,090000,2275120,10330,10390,10390,10330,220
|