611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,190800,147908050,9200,9200,9200,9200,98
|
|
20230627,190700,147908050,9200,9200,9200,9200,0
|
|
20230627,190600,147908050,9200,9200,9200,9200,0
|
|
20230627,190500,147908050,9200,9200,9200,9200,0
|
|
20230627,190400,147908050,9200,9200,9200,9200,0
|
|
20230627,190300,147908050,9200,9200,9200,9200,0
|
|
20230627,190200,147908050,9200,9200,9200,9200,0
|
|
20230627,190100,147908050,9200,9200,9200,9200,0
|
|
20230627,190000,147908050,9200,9200,9200,9200,0
|
|
20230627,185900,147908050,9200,9200,9200,9200,0
|
|
20230627,185800,147908050,9200,9200,9200,9200,0
|
|
20230627,185700,147908050,9200,9200,9200,9200,0
|
|
20230627,185600,147908050,9200,9200,9200,9200,0
|
|
20230627,185500,147908050,9200,9200,9200,9200,0
|
|
20230627,185400,147908050,9200,9200,9200,9200,0
|
|
20230627,185300,147908050,9200,9200,9200,9200,0
|
|
20230627,185200,147908050,9200,9200,9200,9200,0
|
|
20230627,185100,147908050,9200,9200,9200,9200,0
|
|
20230627,185000,147908050,9200,9200,9200,9200,0
|
|
20230627,184900,147908050,9200,9200,9200,9200,0
|
|
20230627,184800,147908050,9200,9200,9200,9200,0
|
|
20230627,184700,147908050,9200,9200,9200,9200,0
|
|
20230627,184600,147908050,9200,9200,9200,9200,0
|
|
20230627,184500,147908050,9200,9200,9200,9200,0
|
|
20230627,184400,147908050,9200,9200,9200,9200,0
|
|
20230627,184300,147908050,9200,9200,9200,9200,0
|
|
20230627,184200,147908050,9200,9200,9200,9200,0
|
|
20230627,184100,147908050,9200,9200,9200,9200,0
|
|
20230627,184000,147908050,9200,9200,9200,9200,0
|
|
20230627,183900,147908050,9200,9200,9200,9200,0
|
|
20230627,183800,147908050,9200,9200,9200,9200,98
|
|
20230627,183700,147908050,9200,9200,9200,9200,0
|
|
20230627,183600,147908050,9200,9200,9200,9200,0
|
|
20230627,183500,147908050,9200,9200,9200,9200,0
|
|
20230627,183400,147908050,9200,9200,9200,9200,0
|
|
20230627,183300,147908050,9200,9200,9200,9200,0
|
|
20230627,183200,147908050,9200,9200,9200,9200,0
|
|
20230627,183100,147908050,9200,9200,9200,9200,0
|
|
20230627,183000,147908050,9200,9200,9200,9200,0
|
|
20230627,182900,147908050,9200,9200,9200,9200,0
|
|
20230627,182800,147908050,9200,9200,9200,9200,0
|
|
20230627,182700,147908050,9200,9200,9200,9200,0
|
|
20230627,182600,147908050,9200,9200,9200,9200,0
|
|
20230627,182500,147908050,9200,9200,9200,9200,0
|
|
20230627,182400,147908050,9200,9200,9200,9200,0
|
|
20230627,182300,147908050,9200,9200,9200,9200,0
|
|
20230627,182200,147908050,9200,9200,9200,9200,0
|
|
20230627,182100,147908050,9200,9200,9200,9200,0
|
|
20230627,182000,147908050,9200,9200,9200,9200,0
|
|
20230627,181900,147908050,9200,9200,9200,9200,0
|
|
20230627,181800,147908050,9200,9200,9200,9200,0
|
|
20230627,181700,147908050,9200,9200,9200,9200,0
|
|
20230627,181600,147908050,9200,9200,9200,9200,0
|
|
20230627,181500,147908050,9200,9200,9200,9200,0
|
|
20230627,181400,147908050,9200,9200,9200,9200,0
|
|
20230627,181300,147908050,9200,9200,9200,9200,0
|
|
20230627,181200,147908050,9200,9200,9200,9200,0
|
|
20230627,181100,147908050,9200,9200,9200,9200,0
|
|
20230627,181000,147908050,9200,9200,9200,9200,0
|
|
20230627,180900,147908050,9200,9200,9200,9200,0
|
|
20230627,180800,147908050,9200,9200,9200,9200,98
|
|
20230627,180700,147908050,9200,9200,9200,9200,0
|
|
20230627,180600,147908050,9200,9200,9200,9200,0
|
|
20230627,180500,147908050,9200,9200,9200,9200,0
|
|
20230627,180400,147908050,9200,9200,9200,9200,0
|
|
20230627,180300,147908050,9200,9200,9200,9200,0
|
|
20230627,180200,147908050,9200,9200,9200,9200,0
|
|
20230627,180100,147908050,9200,9200,9200,9200,0
|
|
20230627,180000,147908050,9200,9200,9200,9200,0
|
|
20230627,175900,147908050,9200,9200,9200,9200,0
|
|
20230627,175800,147908050,9200,9200,9200,9200,0
|
|
20230627,175700,147908050,9200,9200,9200,9200,0
|
|
20230627,175600,147908050,9200,9200,9200,9200,0
|
|
20230627,175500,147908050,9200,9200,9200,9200,0
|
|
20230627,175400,147908050,9200,9200,9200,9200,0
|
|
20230627,175300,147908050,9200,9200,9200,9200,0
|
|
20230627,175200,147908050,9200,9200,9200,9200,0
|
|
20230627,175100,147908050,9200,9200,9200,9200,0
|
|
20230627,175000,147908050,9200,9200,9200,9200,0
|
|
20230627,174900,147908050,9200,9200,9200,9200,0
|
|
20230627,174800,147908050,9200,9200,9200,9200,0
|
|
20230627,174700,147908050,9200,9200,9200,9200,0
|
|
20230627,174600,147908050,9200,9200,9200,9200,0
|
|
20230627,174500,147908050,9200,9200,9200,9200,0
|
|
20230627,174400,147908050,9200,9200,9200,9200,0
|
|
20230627,174300,147908050,9200,9200,9200,9200,0
|
|
20230627,174200,147908050,9200,9200,9200,9200,0
|
|
20230627,174100,147908050,9200,9200,9200,9200,0
|
|
20230627,174000,147908050,9200,9200,9200,9200,0
|
|
20230627,173900,147908050,9200,9200,9200,9200,0
|
|
20230627,173800,147908050,9200,9200,9200,9200,98
|
|
20230627,173700,147908050,9200,9200,9200,9200,0
|
|
20230627,173600,147908050,9200,9200,9200,9200,0
|
|
20230627,173500,147908050,9200,9200,9200,9200,0
|
|
20230627,173400,147908050,9200,9200,9200,9200,0
|
|
20230627,173300,147908050,9200,9200,9200,9200,0
|
|
20230627,173200,147908050,9200,9200,9200,9200,0
|
|
20230627,173100,147908050,9200,9200,9200,9200,0
|
|
20230627,173000,147908050,9200,9200,9200,9200,0
|
|
20230627,172900,147908050,9200,9200,9200,9200,0
|
|
20230627,172800,147908050,9200,9200,9200,9200,0
|
|
20230627,172700,147908050,9200,9200,9200,9200,0
|
|
20230627,172600,147908050,9200,9200,9200,9200,0
|
|
20230627,172500,147908050,9200,9200,9200,9200,0
|
|
20230627,172400,147908050,9200,9200,9200,9200,0
|
|
20230627,172300,147908050,9200,9200,9200,9200,0
|
|
20230627,172200,147908050,9200,9200,9200,9200,0
|
|
20230627,172100,147908050,9200,9200,9200,9200,0
|
|
20230627,172000,147908050,9200,9200,9200,9200,0
|
|
20230627,171900,147908050,9200,9200,9200,9200,0
|
|
20230627,171800,147908050,9200,9200,9200,9200,0
|
|
20230627,171700,147908050,9200,9200,9200,9200,0
|
|
20230627,171600,147908050,9200,9200,9200,9200,0
|
|
20230627,171500,147908050,9200,9200,9200,9200,0
|
|
20230627,171400,147908050,9200,9200,9200,9200,0
|
|
20230627,171300,147908050,9200,9200,9200,9200,0
|
|
20230627,171200,147908050,9200,9200,9200,9200,0
|
|
20230627,171100,147908050,9200,9200,9200,9200,0
|
|
20230627,171000,147908050,9200,9200,9200,9200,0
|
|
20230627,170900,147908050,9200,9200,9200,9200,0
|
|
20230627,170800,147908050,9200,9200,9200,9200,98
|
|
20230627,170700,147908050,9200,9200,9200,9200,0
|
|
20230627,170600,147908050,9200,9200,9200,9200,0
|
|
20230627,170500,147908050,9200,9200,9200,9200,0
|
|
20230627,170400,147908050,9200,9200,9200,9200,0
|
|
20230627,170300,147908050,9200,9200,9200,9200,0
|
|
20230627,170200,147908050,9200,9200,9200,9200,0
|
|
20230627,170100,147908050,9200,9200,9200,9200,0
|
|
20230627,170000,147908050,9200,9200,9200,9200,0
|
|
20230627,165900,147908050,9200,9200,9200,9200,0
|
|
20230627,165800,147908050,9200,9200,9200,9200,0
|
|
20230627,165700,147908050,9200,9200,9200,9200,0
|
|
20230627,165600,147908050,9200,9200,9200,9200,0
|
|
20230627,165500,147908050,9200,9200,9200,9200,0
|
|
20230627,165400,147908050,9200,9200,9200,9200,0
|
|
20230627,165300,147908050,9200,9200,9200,9200,0
|
|
20230627,165200,147908050,9200,9200,9200,9200,0
|
|
20230627,165100,147908050,9200,9200,9200,9200,0
|
|
20230627,165000,147908050,9200,9200,9200,9200,0
|
|
20230627,164900,147908050,9200,9200,9200,9200,0
|
|
20230627,164800,147908050,9200,9200,9200,9200,0
|
|
20230627,164700,147908050,9200,9200,9200,9200,0
|
|
20230627,164600,147908050,9200,9200,9200,9200,0
|
|
20230627,164500,147908050,9200,9200,9200,9200,0
|
|
20230627,164400,147908050,9200,9200,9200,9200,0
|
|
20230627,164300,147908050,9200,9200,9200,9200,0
|
|
20230627,164200,147908050,9200,9200,9200,9200,0
|
|
20230627,164100,147908050,9200,9200,9200,9200,0
|
|
20230627,164000,147908050,9200,9200,9200,9200,0
|
|
20230627,163900,147908050,9200,9200,9200,9200,0
|
|
20230627,163800,147908050,9200,9200,9200,9200,98
|
|
20230627,163700,147908050,9200,9200,9200,9200,0
|
|
20230627,163600,147908050,9200,9200,9200,9200,0
|
|
20230627,163500,147908050,9200,9200,9200,9200,0
|
|
20230627,163400,147908050,9200,9200,9200,9200,0
|
|
20230627,163300,147908050,9200,9200,9200,9200,0
|
|
20230627,163200,147908050,9200,9200,9200,9200,0
|
|
20230627,163100,147908050,9200,9200,9200,9200,0
|
|
20230627,163000,147908050,9200,9200,9200,9200,0
|
|
20230627,162900,147908050,9200,9200,9200,9200,0
|
|
20230627,162800,147908050,9200,9200,9200,9200,0
|
|
20230627,162700,147908050,9200,9200,9200,9200,0
|
|
20230627,162600,147908050,9200,9200,9200,9200,0
|
|
20230627,162500,147908050,9200,9200,9200,9200,0
|
|
20230627,162400,147908050,9200,9200,9200,9200,0
|
|
20230627,162300,147908050,9200,9200,9200,9200,0
|
|
20230627,162200,147908050,9200,9200,9200,9200,0
|
|
20230627,162100,147908050,9200,9200,9200,9200,0
|
|
20230627,162000,147908050,9200,9200,9200,9200,0
|
|
20230627,161900,147908050,9200,9200,9200,9200,0
|
|
20230627,161800,147908050,9200,9200,9200,9200,0
|
|
20230627,161700,147908050,9200,9200,9200,9200,0
|
|
20230627,161600,147908050,9200,9200,9200,9200,0
|
|
20230627,161500,147908050,9200,9200,9200,9200,0
|
|
20230627,161400,147908050,9200,9200,9200,9200,0
|
|
20230627,161300,147908050,9200,9200,9200,9200,0
|
|
20230627,161200,147908050,9200,9200,9200,9200,0
|
|
20230627,161100,147908050,9200,9200,9200,9200,0
|
|
20230627,161000,147908050,9200,9200,9200,9200,0
|
|
20230627,160900,147908050,9200,9200,9200,9200,0
|
|
20230627,160800,147908050,9200,9200,9200,9200,98
|
|
20230627,160700,147908050,9200,9200,9200,9200,0
|
|
20230627,160600,147908050,9200,9200,9200,9200,0
|
|
20230627,160500,147908050,9200,9200,9200,9200,0
|
|
20230627,160400,147908050,9200,9200,9200,9200,0
|
|
20230627,160300,147908050,9200,9200,9200,9200,0
|
|
20230627,160200,147908050,9200,9200,9200,9200,0
|
|
20230627,160100,147908050,9200,9200,9200,9200,0
|
|
20230627,160000,147908050,9200,9200,9200,9200,0
|
|
20230627,155900,147908050,9200,9200,9200,9200,0
|
|
20230627,155800,147908050,9200,9200,9200,9200,0
|
|
20230627,155700,147908050,9200,9200,9200,9200,0
|
|
20230627,155600,147908050,9200,9200,9200,9200,0
|
|
20230627,155500,147908050,9200,9200,9200,9200,0
|
|
20230627,155400,147908050,9200,9200,9200,9200,0
|
|
20230627,155300,147908050,9200,9200,9200,9200,0
|
|
20230627,155200,147908050,9200,9200,9200,9200,0
|
|
20230627,155100,147908050,9200,9200,9200,9200,0
|
|
20230627,155000,147908050,9200,9200,9200,9200,0
|
|
20230627,154900,147908050,9200,9200,9200,9200,0
|
|
20230627,154800,147908050,9200,9200,9200,9200,0
|
|
20230627,154700,147908050,9200,9200,9200,9200,0
|
|
20230627,154600,147908050,9200,9200,9200,9200,0
|
|
20230627,154500,147908050,9200,9200,9200,9200,0
|
|
20230627,154400,147908050,9200,9200,9200,9200,0
|
|
20230627,154300,147908050,9200,9200,9200,9200,0
|
|
20230627,154200,147908050,9200,9200,9200,9200,0
|
|
20230627,154100,147908050,9200,9200,9200,9200,0
|
|
20230627,154000,147908050,9200,9200,9200,9200,0
|
|
20230627,153900,147908050,9200,9200,9200,9200,0
|
|
20230627,153800,147908050,9200,9200,9200,9200,98
|
|
20230627,153700,147908050,9200,9200,9200,9200,0
|
|
20230627,153600,147908050,9200,9200,9200,9200,0
|
|
20230627,153500,147908050,9200,9200,9200,9200,0
|
|
20230627,153400,147908050,9200,9200,9200,9200,0
|
|
20230627,153300,147908050,9200,9200,9200,9200,0
|
|
20230627,153200,147908050,9200,9200,9200,9200,0
|
|
20230627,153100,147908050,9200,9200,9200,9200,0
|
|
20230627,153000,147908050,9200,9200,9200,9200,98
|
|
20230627,152900,147006450,9210,9210,9210,9210,0
|
|
20230627,152800,147006450,9210,9210,9210,9210,0
|
|
20230627,152700,147006450,9210,9210,9210,9210,0
|
|
20230627,152600,147006450,9210,9210,9210,9210,0
|
|
20230627,152500,147006450,9210,9210,9210,9210,0
|
|
20230627,152400,147006450,9210,9210,9210,9210,0
|
|
20230627,152300,147006450,9210,9210,9210,9210,0
|
|
20230627,152200,147006450,9210,9210,9210,9210,0
|
|
20230627,152100,147006450,9210,9210,9210,9210,0
|
|
20230627,152000,147006450,9210,9210,9210,9210,0
|
|
20230627,151900,147006450,9210,9210,9210,9200,80
|
|
20230627,151800,146269950,9200,9200,9200,9200,1
|
|
20230627,151700,146260750,9200,9200,9200,9200,401
|
|
20230627,151600,142571550,9180,9180,9180,9180,0
|
|
20230627,151500,142571550,9180,9180,9180,9180,0
|
|
20230627,151400,142571550,9180,9180,9180,9180,0
|
|
20230627,151300,142571550,9180,9180,9180,9180,462
|
|
20230627,151200,138330390,9180,9170,9180,9170,2
|
|
20230627,151100,138312040,9180,9180,9180,9180,0
|
|
20230627,151000,138312040,9180,9180,9180,9180,37
|
|
20230627,150900,137972380,9200,9200,9200,9200,20
|
|
20230627,150800,137788380,9180,9180,9180,9180,25
|
|
20230627,150700,137558880,9200,9200,9200,9200,10
|
|
20230627,150600,137466880,9200,9200,9200,9200,9
|
|
20230627,150500,137384080,9200,9200,9200,9200,50
|
|
20230627,150400,136924080,9200,9200,9200,9200,3
|
|
20230627,150300,136896480,9200,9190,9200,9190,54
|
|
20230627,150200,136399850,9190,9180,9190,9180,2
|
|
20230627,150100,136381480,9170,9170,9170,9170,0
|
|
20230627,150000,136381480,9170,9170,9170,9170,0
|
|
20230627,145900,136381480,9170,9170,9170,9170,0
|
|
20230627,145800,136381480,9170,9170,9170,9170,0
|
|
20230627,145700,136381480,9170,9170,9170,9170,5
|
|
20230627,145600,136335630,9180,9180,9180,9180,26
|
|
20230627,145500,136096950,9180,9180,9180,9180,2
|
|
20230627,145400,136078590,9190,9190,9190,9190,0
|
|
20230627,145300,136078590,9190,9190,9190,9190,0
|
|
20230627,145200,136078590,9190,9190,9190,9190,0
|
|
20230627,145100,136078590,9190,9190,9190,9190,0
|
|
20230627,145000,136078590,9190,9190,9190,9190,0
|
|
20230627,144900,136078590,9190,9190,9190,9190,0
|
|
20230627,144800,136078590,9190,9190,9190,9190,0
|
|
20230627,144700,136078590,9190,9190,9190,9190,0
|
|
20230627,144600,136078590,9190,9190,9190,9190,0
|
|
20230627,144500,136078590,9190,9190,9190,9190,80
|
|
20230627,144400,135343390,9190,9190,9190,9190,0
|
|
20230627,144300,135343390,9190,9190,9190,9190,0
|
|
20230627,144200,135343390,9190,9190,9190,9190,0
|
|
20230627,144100,135343390,9190,9190,9190,9190,0
|
|
20230627,144000,135343390,9190,9190,9190,9190,0
|
|
20230627,143900,135343390,9190,9190,9190,9190,10
|
|
20230627,143800,135251490,9190,9190,9190,9190,0
|
|
20230627,143700,135251490,9190,9190,9190,9190,0
|
|
20230627,143600,135251490,9190,9190,9190,9190,0
|
|
20230627,143500,135251490,9190,9190,9190,9190,2
|
|
20230627,143400,135233110,9200,9200,9200,9200,0
|
|
20230627,143300,135233110,9200,9200,9200,9200,0
|
|
20230627,143200,135233110,9200,9200,9200,9200,0
|
|
20230627,143100,135233110,9200,9200,9200,9200,0
|
|
20230627,143000,135233110,9200,9200,9200,9200,0
|
|
20230627,142900,135233110,9200,9200,9200,9200,0
|
|
20230627,142800,135233110,9200,9200,9200,9200,0
|
|
20230627,142700,135233110,9200,9200,9200,9200,62
|
|
20230627,142600,134662710,9200,9200,9200,9200,57
|
|
20230627,142500,134138310,9220,9220,9220,9220,0
|
|
20230627,142400,134138310,9220,9220,9220,9220,0
|
|
20230627,142300,134138310,9220,9220,9220,9220,0
|
|
20230627,142200,134138310,9220,9160,9220,9160,2518
|
|
20230627,142100,111023980,9150,9150,9150,9150,0
|
|
20230627,142000,111023980,9150,9150,9150,9150,42
|
|
20230627,141900,110639680,9150,9150,9150,9150,50
|
|
20230627,141800,110182180,9150,9150,9150,9150,0
|
|
20230627,141700,110182180,9150,9150,9150,9150,0
|
|
20230627,141600,110182180,9150,9150,9150,9150,0
|
|
20230627,141500,110182180,9150,9130,9150,9130,20
|
|
20230627,141400,109999540,9130,9140,9140,9130,40
|
|
20230627,141300,109634150,9140,9140,9140,9140,0
|
|
20230627,141200,109634150,9140,9140,9140,9140,0
|
|
20230627,141100,109634150,9140,9140,9140,9140,0
|
|
20230627,141000,109634150,9140,9140,9140,9140,0
|
|
20230627,140900,109634150,9140,9140,9140,9140,0
|
|
20230627,140800,109634150,9140,9140,9140,9140,0
|
|
20230627,140700,109634150,9140,9140,9140,9140,0
|
|
20230627,140600,109634150,9140,9140,9140,9140,29
|
|
20230627,140500,109369090,9150,9150,9150,9150,0
|
|
20230627,140400,109369090,9150,9150,9150,9150,0
|
|
20230627,140300,109369090,9150,9150,9150,9150,0
|
|
20230627,140200,109369090,9150,9150,9150,9150,0
|
|
20230627,140100,109369090,9150,9150,9150,9150,0
|
|
20230627,140000,109369090,9150,9150,9150,9150,0
|
|
20230627,135900,109369090,9150,9150,9150,9150,0
|
|
20230627,135800,109369090,9150,9150,9150,9150,0
|
|
20230627,135700,109369090,9150,9150,9150,9150,0
|
|
20230627,135600,109369090,9150,9150,9150,9150,0
|
|
20230627,135500,109369090,9150,9150,9150,9150,0
|
|
20230627,135400,109369090,9150,9150,9150,9150,0
|
|
20230627,135300,109369090,9150,9150,9150,9150,1
|
|
20230627,135200,109359940,9140,9140,9140,9140,0
|
|
20230627,135100,109359940,9140,9140,9140,9140,0
|
|
20230627,135000,109359940,9140,9140,9140,9140,0
|
|
20230627,134900,109359940,9140,9140,9140,9140,0
|
|
20230627,134800,109359940,9140,9140,9140,9140,13
|
|
20230627,134700,109241120,9140,9140,9140,9140,5
|
|
20230627,134600,109195420,9140,9140,9140,9140,0
|
|
20230627,134500,109195420,9140,9140,9140,9140,30
|
|
20230627,134400,108921220,9140,9140,9140,9140,7
|
|
20230627,134300,108857240,9150,9150,9150,9150,0
|
|
20230627,134200,108857240,9150,9150,9150,9150,22
|
|
20230627,134100,108655940,9150,9150,9150,9150,0
|
|
20230627,134000,108655940,9150,9150,9150,9150,0
|
|
20230627,133900,108655940,9150,9150,9150,9150,0
|
|
20230627,133800,108655940,9150,9150,9150,9150,0
|
|
20230627,133700,108655940,9150,9150,9150,9150,0
|
|
20230627,133600,108655940,9150,9150,9150,9150,0
|
|
20230627,133500,108655940,9150,9150,9150,9150,0
|
|
20230627,133400,108655940,9150,9150,9150,9150,0
|
|
20230627,133300,108655940,9150,9150,9150,9150,88
|
|
20230627,133200,107850740,9170,9170,9170,9170,0
|
|
20230627,133100,107850740,9170,9170,9170,9170,0
|
|
20230627,133000,107850740,9170,9170,9170,9170,0
|
|
20230627,132900,107850740,9170,9170,9170,9170,0
|
|
20230627,132800,107850740,9170,9170,9170,9170,0
|
|
20230627,132700,107850740,9170,9170,9170,9170,0
|
|
20230627,132600,107850740,9170,9170,9170,9170,0
|
|
20230627,132500,107850740,9170,9170,9170,9170,80
|
|
20230627,132400,107117140,9170,9170,9170,9170,44
|
|
20230627,132300,106713660,9180,9180,9180,9180,0
|
|
20230627,132200,106713660,9180,9180,9180,9180,0
|
|
20230627,132100,106713660,9180,9180,9180,9180,0
|
|
20230627,132000,106713660,9180,9170,9180,9170,108
|
|
20230627,131900,105722320,9180,9180,9180,9180,0
|
|
20230627,131800,105722320,9180,9180,9180,9180,0
|
|
20230627,131700,105722320,9180,9170,9180,9170,57
|
|
20230627,131600,105199610,9180,9180,9180,9180,0
|
|
20230627,131500,105199610,9180,9180,9180,9180,0
|
|
20230627,131400,105199610,9180,9180,9180,9180,0
|
|
20230627,131300,105199610,9180,9180,9180,9180,0
|
|
20230627,131200,105199610,9180,9180,9180,9180,0
|
|
20230627,131100,105199610,9180,9180,9180,9180,0
|
|
20230627,131000,105199610,9180,9180,9180,9180,0
|
|
20230627,130900,105199610,9180,9180,9180,9180,0
|
|
20230627,130800,105199610,9180,9180,9180,9180,0
|
|
20230627,130700,105199610,9180,9180,9180,9180,0
|
|
20230627,130600,105199610,9180,9180,9180,9180,0
|
|
20230627,130500,105199610,9180,9180,9180,9180,0
|
|
20230627,130400,105199610,9180,9180,9180,9180,0
|
|
20230627,130300,105199610,9180,9160,9180,9160,56
|
|
20230627,130200,104686580,9150,9150,9150,9150,82
|
|
20230627,130100,103936280,9150,9150,9150,9150,0
|
|
20230627,130000,103936280,9150,9150,9150,9150,0
|
|
20230627,125900,103936280,9150,9150,9150,9150,0
|
|
20230627,125800,103936280,9150,9150,9150,9150,0
|
|
20230627,125700,103936280,9150,9150,9150,9150,0
|
|
20230627,125600,103936280,9150,9150,9150,9150,0
|
|
20230627,125500,103936280,9150,9150,9150,9150,0
|
|
20230627,125400,103936280,9150,9150,9150,9150,0
|
|
20230627,125300,103936280,9150,9150,9150,9150,0
|
|
20230627,125200,103936280,9150,9150,9150,9150,0
|
|
20230627,125100,103936280,9150,9150,9150,9150,3
|
|
20230627,125000,103908830,9130,9130,9130,9130,0
|
|
20230627,124900,103908830,9130,9130,9130,9130,0
|
|
20230627,124800,103908830,9130,9130,9130,9130,0
|
|
20230627,124700,103908830,9130,9130,9130,9130,1
|
|
20230627,124600,103899700,9130,9130,9130,9130,0
|
|
20230627,124500,103899700,9130,9130,9130,9130,118
|
|
20230627,124400,102822360,9130,9130,9130,9130,0
|
|
20230627,124300,102822360,9130,9130,9130,9130,0
|
|
20230627,124200,102822360,9130,9130,9130,9130,0
|
|
20230627,124100,102822360,9130,9130,9130,9130,0
|
|
20230627,124000,102822360,9130,9130,9130,9130,197
|
|
20230627,123900,101023750,9130,9130,9130,9130,0
|
|
20230627,123800,101023750,9130,9140,9140,9130,190
|
|
20230627,123700,99288770,9140,9140,9140,9140,0
|
|
20230627,123600,99288770,9140,9140,9140,9140,100
|
|
20230627,123500,98374770,9150,9150,9150,9150,0
|
|
20230627,123400,98374770,9150,9150,9150,9150,0
|
|
20230627,123300,98374770,9150,9150,9150,9150,0
|
|
20230627,123200,98374770,9150,9150,9150,9150,0
|
|
20230627,123100,98374770,9150,9150,9150,9150,11
|
|
20230627,123000,98274120,9150,9150,9150,9150,0
|
|
20230627,122900,98274120,9150,9150,9150,9150,0
|
|
20230627,122800,98274120,9150,9150,9150,9150,0
|
|
20230627,122700,98274120,9150,9150,9150,9150,11
|
|
20230627,122600,98173470,9150,9150,9150,9150,0
|
|
20230627,122500,98173470,9150,9150,9150,9150,0
|
|
20230627,122400,98173470,9150,9150,9150,9150,0
|
|
20230627,122300,98173470,9150,9150,9150,9150,0
|
|
20230627,122200,98173470,9150,9150,9150,9150,0
|
|
20230627,122100,98173470,9150,9150,9150,9150,30
|
|
20230627,122000,97898970,9150,9150,9150,9150,133
|
|
20230627,121900,96682020,9150,9150,9150,9150,0
|
|
20230627,121800,96682020,9150,9150,9150,9150,190
|
|
20230627,121700,94943520,9150,9150,9150,9150,19
|
|
20230627,121600,94769670,9150,9150,9150,9150,0
|
|
20230627,121500,94769670,9150,9150,9150,9150,0
|
|
20230627,121400,94769670,9150,9150,9150,9150,0
|
|
20230627,121300,94769670,9150,9150,9150,9150,0
|
|
20230627,121200,94769670,9150,9150,9150,9150,0
|
|
20230627,121100,94769670,9150,9150,9150,9150,33
|
|
20230627,121000,94467720,9160,9160,9160,9160,10
|
|
20230627,120900,94376120,9160,9160,9160,9160,0
|
|
20230627,120800,94376120,9160,9160,9160,9160,0
|
|
20230627,120700,94376120,9160,9160,9160,9160,0
|
|
20230627,120600,94376120,9160,9160,9160,9160,0
|
|
20230627,120500,94376120,9160,9160,9160,9160,120
|
|
20230627,120400,93276920,9160,9160,9160,9160,172
|
|
20230627,120300,91701400,9160,9170,9170,9160,9
|
|
20230627,120200,91618950,9160,9160,9160,9160,0
|
|
20230627,120100,91618950,9160,9170,9170,9160,100
|
|
20230627,120000,90702000,9180,9140,9180,9140,1154
|
|
20230627,115900,80136940,9140,9140,9140,9140,0
|
|
20230627,115800,80136940,9140,9140,9140,9140,0
|
|
20230627,115700,80136940,9140,9140,9140,9140,0
|
|
20230627,115600,80136940,9140,9140,9140,9140,0
|
|
20230627,115500,80136940,9140,9140,9140,9140,0
|
|
20230627,115400,80136940,9140,9150,9150,9140,40
|
|
20230627,115300,79771020,9140,9140,9140,9140,0
|
|
20230627,115200,79771020,9140,9140,9140,9140,1292
|
|
20230627,115100,67962140,9140,9140,9140,9140,0
|
|
20230627,115000,67962140,9140,9140,9140,9140,0
|
|
20230627,114900,67962140,9140,9140,9140,9140,0
|
|
20230627,114800,67962140,9140,9120,9140,9120,2
|
|
20230627,114700,67943880,9120,9120,9120,9120,0
|
|
20230627,114600,67943880,9120,9120,9120,9120,0
|
|
20230627,114500,67943880,9120,9120,9120,9120,0
|
|
20230627,114400,67943880,9120,9120,9120,9120,0
|
|
20230627,114300,67943880,9120,9120,9120,9120,0
|
|
20230627,114200,67943880,9120,9120,9120,9120,0
|
|
20230627,114100,67943880,9120,9120,9120,9120,0
|
|
20230627,114000,67943880,9120,9120,9120,9120,45
|
|
20230627,113900,67533480,9120,9120,9120,9120,45
|
|
20230627,113800,67123080,9120,9120,9120,9120,0
|
|
20230627,113700,67123080,9120,9120,9120,9120,0
|
|
20230627,113600,67123080,9120,9120,9120,9120,0
|
|
20230627,113500,67123080,9120,9120,9120,9120,0
|
|
20230627,113400,67123080,9120,9120,9120,9120,50
|
|
20230627,113300,66667080,9140,9120,9140,9120,17
|
|
20230627,113200,66512020,9120,9120,9120,9120,2505
|
|
20230627,113100,43666420,9120,9120,9120,9120,0
|
|
20230627,113000,43666420,9120,9120,9120,9120,0
|
|
20230627,112900,43666420,9120,9120,9120,9120,10
|
|
20230627,112800,43575220,9120,9120,9120,9120,0
|
|
20230627,112700,43575220,9120,9120,9120,9120,0
|
|
20230627,112600,43575220,9120,9130,9130,9120,469
|
|
20230627,112500,39297860,9130,9130,9130,9130,100
|
|
20230627,112400,38384860,9140,9140,9140,9140,0
|
|
20230627,112300,38384860,9140,9140,9140,9140,0
|
|
20230627,112200,38384860,9140,9140,9140,9140,0
|
|
20230627,112100,38384860,9140,9140,9140,9140,0
|
|
20230627,112000,38384860,9140,9140,9140,9140,0
|
|
20230627,111900,38384860,9140,9140,9140,9140,0
|
|
20230627,111800,38384860,9140,9140,9140,9140,0
|
|
20230627,111700,38384860,9140,9140,9140,9140,1
|
|
20230627,111600,38375720,9130,9130,9130,9130,20
|
|
20230627,111500,38193120,9130,9130,9130,9130,0
|
|
20230627,111400,38193120,9130,9130,9130,9130,70
|
|
20230627,111300,37554020,9130,9130,9130,9130,0
|
|
20230627,111200,37554020,9130,9130,9130,9130,119
|
|
20230627,111100,36467550,9130,9130,9130,9130,200
|
|
20230627,111000,34641550,9130,9130,9130,9130,0
|
|
20230627,110900,34641550,9130,9130,9130,9130,1
|
|
20230627,110800,34632420,9130,9130,9130,9130,0
|
|
20230627,110700,34632420,9130,9130,9130,9130,0
|
|
20230627,110600,34632420,9130,9130,9130,9130,0
|
|
20230627,110500,34632420,9130,9130,9130,9130,0
|
|
20230627,110400,34632420,9130,9130,9130,9130,40
|
|
20230627,110300,34267220,9130,9130,9130,9130,0
|
|
20230627,110200,34267220,9130,9130,9130,9130,0
|
|
20230627,110100,34267220,9130,9130,9130,9130,0
|
|
20230627,110000,34267220,9130,9130,9130,9130,2
|
|
20230627,105900,34248960,9130,9130,9130,9130,0
|
|
20230627,105800,34248960,9130,9130,9130,9130,92
|
|
20230627,105700,33409000,9130,9130,9130,9130,10
|
|
20230627,105600,33317700,9120,9120,9120,9120,0
|
|
20230627,105500,33317700,9120,9120,9120,9120,0
|
|
20230627,105400,33317700,9120,9120,9120,9120,0
|
|
20230627,105300,33317700,9120,9120,9120,9120,0
|
|
20230627,105200,33317700,9120,9120,9120,9120,0
|
|
20230627,105100,33317700,9120,9120,9120,9120,0
|
|
20230627,105000,33317700,9120,9120,9120,9120,0
|
|
20230627,104900,33317700,9120,9120,9120,9120,300
|
|
20230627,104800,30581700,9120,9120,9120,9120,0
|
|
20230627,104700,30581700,9120,9120,9120,9120,0
|
|
20230627,104600,30581700,9120,9120,9120,9120,0
|
|
20230627,104500,30581700,9120,9120,9120,9120,0
|
|
20230627,104400,30581700,9120,9120,9120,9120,0
|
|
20230627,104300,30581700,9120,9120,9120,9120,0
|
|
20230627,104200,30581700,9120,9120,9120,9120,200
|
|
20230627,104100,28757700,9120,9140,9140,9120,27
|
|
20230627,104000,28511430,9130,9130,9130,9130,1
|
|
20230627,103900,28502300,9140,9140,9140,9140,1
|
|
20230627,103800,28493160,9120,9120,9120,9120,0
|
|
20230627,103700,28493160,9120,9120,9120,9120,0
|
|
20230627,103600,28493160,9120,9120,9120,9120,0
|
|
20230627,103500,28493160,9120,9120,9120,9120,0
|
|
20230627,103400,28493160,9120,9120,9120,9120,250
|
|
20230627,103300,26213160,9120,9120,9120,9120,0
|
|
20230627,103200,26213160,9120,9120,9120,9120,0
|
|
20230627,103100,26213160,9120,9130,9130,9120,86
|
|
20230627,103000,25428030,9130,9130,9130,9130,86
|
|
20230627,102900,24642850,9130,9130,9130,9130,0
|
|
20230627,102800,24642850,9130,9130,9130,9130,0
|
|
20230627,102700,24642850,9130,9130,9130,9130,55
|
|
20230627,102600,24140700,9130,9130,9130,9130,77
|
|
20230627,102500,23437690,9130,9130,9130,9130,0
|
|
20230627,102400,23437690,9130,9130,9130,9130,0
|
|
20230627,102300,23437690,9130,9130,9130,9130,0
|
|
20230627,102200,23437690,9130,9130,9130,9130,0
|
|
20230627,102100,23437690,9130,9130,9130,9130,65
|
|
20230627,102000,22844240,9130,9130,9130,9130,103
|
|
20230627,101900,21903850,9120,9120,9120,9120,0
|
|
20230627,101800,21903850,9120,9120,9120,9120,0
|
|
20230627,101700,21903850,9120,9120,9120,9120,0
|
|
20230627,101600,21903850,9120,9120,9120,9120,0
|
|
20230627,101500,21903850,9120,9120,9120,9120,0
|
|
20230627,101400,21903850,9120,9120,9120,9120,0
|
|
20230627,101300,21903850,9120,9120,9120,9120,0
|
|
20230627,101200,21903850,9120,9120,9120,9120,0
|
|
20230627,101100,21903850,9120,9120,9120,9120,0
|
|
20230627,101000,21903850,9120,9120,9120,9120,0
|
|
20230627,100900,21903850,9120,9120,9120,9120,0
|
|
20230627,100800,21903850,9120,9120,9120,9120,23
|
|
20230627,100700,21694090,9120,9120,9120,9120,0
|
|
20230627,100600,21694090,9120,9120,9120,9120,120
|
|
20230627,100500,20599690,9120,9120,9120,9120,30
|
|
20230627,100400,20326090,9120,9140,9140,9120,176
|
|
20230627,100300,18720850,9120,9120,9120,9120,0
|
|
20230627,100200,18720850,9120,9120,9120,9120,0
|
|
20230627,100100,18720850,9120,9120,9120,9120,0
|
|
20230627,100000,18720850,9120,9120,9120,9120,0
|
|
20230627,095900,18720850,9120,9120,9120,9120,0
|
|
20230627,095800,18720850,9120,9120,9120,9120,0
|
|
20230627,095700,18720850,9120,9120,9120,9120,0
|
|
20230627,095600,18720850,9120,9120,9120,9120,141
|
|
20230627,095500,17434930,9120,9120,9120,9120,0
|
|
20230627,095400,17434930,9120,9120,9120,9120,0
|
|
20230627,095300,17434930,9120,9120,9120,9120,0
|
|
20230627,095200,17434930,9120,9120,9120,9120,1
|
|
20230627,095100,17425810,9120,9120,9120,9120,57
|
|
20230627,095000,16905970,9120,9120,9120,9120,25
|
|
20230627,094900,16677970,9120,9120,9120,9120,0
|
|
20230627,094800,16677970,9120,9120,9120,9120,0
|
|
20230627,094700,16677970,9120,9120,9120,9120,10
|
|
20230627,094600,16586770,9120,9120,9120,9120,3
|
|
20230627,094500,16559410,9120,9120,9120,9120,0
|
|
20230627,094400,16559410,9120,9120,9120,9120,5
|
|
20230627,094300,16513810,9120,9120,9120,9120,28
|
|
20230627,094200,16258450,9110,9110,9110,9110,50
|
|
20230627,094100,15802950,9120,9120,9120,9120,297
|
|
20230627,094000,13094310,9130,9130,9130,9130,0
|
|
20230627,093900,13094310,9130,9130,9130,9130,5
|
|
20230627,093800,13048660,9130,9130,9130,9130,25
|
|
20230627,093700,12820410,9150,9150,9150,9150,1
|
|
20230627,093600,12811260,9150,9150,9150,9150,0
|
|
20230627,093500,12811260,9150,9150,9150,9150,0
|
|
20230627,093400,12811260,9150,9150,9150,9150,0
|
|
20230627,093300,12811260,9150,9150,9150,9150,35
|
|
20230627,093200,12491010,9150,9150,9150,9150,1
|
|
20230627,093100,12481860,9140,9140,9140,9140,0
|
|
20230627,093000,12481860,9140,9140,9140,9140,0
|
|
20230627,092900,12481860,9140,9140,9140,9140,179
|
|
20230627,092800,10845800,9140,9140,9140,9140,0
|
|
20230627,092700,10845800,9140,9140,9140,9140,121
|
|
20230627,092600,9739860,9140,9140,9140,9140,1
|
|
20230627,092500,9730720,9140,9140,9140,9140,0
|
|
20230627,092400,9730720,9140,9140,9140,9140,5
|
|
20230627,092300,9685020,9140,9140,9140,9140,0
|
|
20230627,092200,9685020,9140,9140,9140,9140,17
|
|
20230627,092100,9529640,9130,9130,9130,9130,0
|
|
20230627,092000,9529640,9130,9130,9130,9130,0
|
|
20230627,091900,9529640,9130,9130,9130,9130,0
|
|
20230627,091800,9529640,9130,9130,9130,9130,95
|
|
20230627,091700,8662290,9140,9140,9140,9130,209
|
|
20230627,091600,6753280,9150,9150,9150,9150,0
|
|
20230627,091500,6753280,9150,9150,9150,9150,0
|
|
20230627,091400,6753280,9150,9150,9150,9150,12
|
|
20230627,091300,6643480,9140,9140,9140,9140,23
|
|
20230627,091200,6433260,9140,9140,9140,9140,50
|
|
20230627,091100,5976260,9150,9150,9150,9150,0
|
|
20230627,091000,5976260,9150,9130,9150,9130,21
|
|
20230627,090900,5784510,9140,9140,9140,9140,51
|
|
20230627,090800,5318370,9150,9150,9150,9150,0
|
|
20230627,090700,5318370,9150,9150,9150,9150,1
|
|
20230627,090600,5309220,9140,9140,9140,9140,0
|
|
20230627,090500,5309220,9140,9140,9140,9140,483
|
|
20230627,090400,894600,9130,9130,9130,9130,0
|
|
20230627,090300,894600,9130,9130,9130,9130,1
|
|
20230627,090200,885470,9140,9140,9140,9140,5
|
|
20230627,090100,839770,9140,9140,9140,9140,0
|
|
20230627,090000,839770,9140,9120,9140,9120,92
|