680 lines
34 KiB
CSV
680 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,201700,103845220,15210,15210,15210,15210,169
|
|
20230627,201600,103845220,15210,15210,15210,15210,0
|
|
20230627,201500,103845220,15210,15210,15210,15210,0
|
|
20230627,201400,103845220,15210,15210,15210,15210,0
|
|
20230627,201300,103845220,15210,15210,15210,15210,0
|
|
20230627,201200,103845220,15210,15210,15210,15210,0
|
|
20230627,201100,103845220,15210,15210,15210,15210,0
|
|
20230627,201000,103845220,15210,15210,15210,15210,0
|
|
20230627,200900,103845220,15210,15210,15210,15210,0
|
|
20230627,200800,103845220,15210,15210,15210,15210,0
|
|
20230627,200700,103845220,15210,15210,15210,15210,0
|
|
20230627,200600,103845220,15210,15210,15210,15210,0
|
|
20230627,200500,103845220,15210,15210,15210,15210,0
|
|
20230627,200400,103845220,15210,15210,15210,15210,0
|
|
20230627,200300,103845220,15210,15210,15210,15210,0
|
|
20230627,200200,103845220,15210,15210,15210,15210,0
|
|
20230627,200100,103845220,15210,15210,15210,15210,0
|
|
20230627,200000,103845220,15210,15210,15210,15210,0
|
|
20230627,195900,103845220,15210,15210,15210,15210,0
|
|
20230627,195800,103845220,15210,15210,15210,15210,0
|
|
20230627,195700,103845220,15210,15210,15210,15210,0
|
|
20230627,195600,103845220,15210,15210,15210,15210,0
|
|
20230627,195500,103845220,15210,15210,15210,15210,0
|
|
20230627,195400,103845220,15210,15210,15210,15210,0
|
|
20230627,195300,103845220,15210,15210,15210,15210,0
|
|
20230627,195200,103845220,15210,15210,15210,15210,0
|
|
20230627,195100,103845220,15210,15210,15210,15210,0
|
|
20230627,195000,103845220,15210,15210,15210,15210,0
|
|
20230627,194900,103845220,15210,15210,15210,15210,0
|
|
20230627,194800,103845220,15210,15210,15210,15210,0
|
|
20230627,194700,103845220,15210,15210,15210,15210,169
|
|
20230627,194600,103845220,15210,15210,15210,15210,0
|
|
20230627,194500,103845220,15210,15210,15210,15210,0
|
|
20230627,194400,103845220,15210,15210,15210,15210,0
|
|
20230627,194300,103845220,15210,15210,15210,15210,0
|
|
20230627,194200,103845220,15210,15210,15210,15210,0
|
|
20230627,194100,103845220,15210,15210,15210,15210,0
|
|
20230627,194000,103845220,15210,15210,15210,15210,0
|
|
20230627,193900,103845220,15210,15210,15210,15210,0
|
|
20230627,193800,103845220,15210,15210,15210,15210,0
|
|
20230627,193700,103845220,15210,15210,15210,15210,0
|
|
20230627,193600,103845220,15210,15210,15210,15210,0
|
|
20230627,193500,103845220,15210,15210,15210,15210,0
|
|
20230627,193400,103845220,15210,15210,15210,15210,0
|
|
20230627,193300,103845220,15210,15210,15210,15210,0
|
|
20230627,193200,103845220,15210,15210,15210,15210,0
|
|
20230627,193100,103845220,15210,15210,15210,15210,0
|
|
20230627,193000,103845220,15210,15210,15210,15210,0
|
|
20230627,192900,103845220,15210,15210,15210,15210,0
|
|
20230627,192800,103845220,15210,15210,15210,15210,0
|
|
20230627,192700,103845220,15210,15210,15210,15210,0
|
|
20230627,192600,103845220,15210,15210,15210,15210,0
|
|
20230627,192500,103845220,15210,15210,15210,15210,0
|
|
20230627,192400,103845220,15210,15210,15210,15210,0
|
|
20230627,192300,103845220,15210,15210,15210,15210,0
|
|
20230627,192200,103845220,15210,15210,15210,15210,0
|
|
20230627,192100,103845220,15210,15210,15210,15210,0
|
|
20230627,192000,103845220,15210,15210,15210,15210,0
|
|
20230627,191900,103845220,15210,15210,15210,15210,0
|
|
20230627,191800,103845220,15210,15210,15210,15210,0
|
|
20230627,191700,103845220,15210,15210,15210,15210,169
|
|
20230627,191600,103845220,15210,15210,15210,15210,0
|
|
20230627,191500,103845220,15210,15210,15210,15210,0
|
|
20230627,191400,103845220,15210,15210,15210,15210,0
|
|
20230627,191300,103845220,15210,15210,15210,15210,0
|
|
20230627,191200,103845220,15210,15210,15210,15210,0
|
|
20230627,191100,103845220,15210,15210,15210,15210,0
|
|
20230627,191000,103845220,15210,15210,15210,15210,0
|
|
20230627,190900,103845220,15210,15210,15210,15210,0
|
|
20230627,190800,103845220,15210,15210,15210,15210,0
|
|
20230627,190700,103845220,15210,15210,15210,15210,0
|
|
20230627,190600,103845220,15210,15210,15210,15210,0
|
|
20230627,190500,103845220,15210,15210,15210,15210,0
|
|
20230627,190400,103845220,15210,15210,15210,15210,0
|
|
20230627,190300,103845220,15210,15210,15210,15210,0
|
|
20230627,190200,103845220,15210,15210,15210,15210,0
|
|
20230627,190100,103845220,15210,15210,15210,15210,0
|
|
20230627,190000,103845220,15210,15210,15210,15210,0
|
|
20230627,185900,103845220,15210,15210,15210,15210,0
|
|
20230627,185800,103845220,15210,15210,15210,15210,0
|
|
20230627,185700,103845220,15210,15210,15210,15210,0
|
|
20230627,185600,103845220,15210,15210,15210,15210,0
|
|
20230627,185500,103845220,15210,15210,15210,15210,0
|
|
20230627,185400,103845220,15210,15210,15210,15210,0
|
|
20230627,185300,103845220,15210,15210,15210,15210,0
|
|
20230627,185200,103845220,15210,15210,15210,15210,0
|
|
20230627,185100,103845220,15210,15210,15210,15210,0
|
|
20230627,185000,103845220,15210,15210,15210,15210,0
|
|
20230627,184900,103845220,15210,15210,15210,15210,0
|
|
20230627,184800,103845220,15210,15210,15210,15210,0
|
|
20230627,184700,103845220,15210,15210,15210,15210,169
|
|
20230627,184600,103845220,15210,15210,15210,15210,0
|
|
20230627,184500,103845220,15210,15210,15210,15210,0
|
|
20230627,184400,103845220,15210,15210,15210,15210,0
|
|
20230627,184300,103845220,15210,15210,15210,15210,0
|
|
20230627,184200,103845220,15210,15210,15210,15210,0
|
|
20230627,184100,103845220,15210,15210,15210,15210,0
|
|
20230627,184000,103845220,15210,15210,15210,15210,0
|
|
20230627,183900,103845220,15210,15210,15210,15210,0
|
|
20230627,183800,103845220,15210,15210,15210,15210,0
|
|
20230627,183700,103845220,15210,15210,15210,15210,0
|
|
20230627,183600,103845220,15210,15210,15210,15210,0
|
|
20230627,183500,103845220,15210,15210,15210,15210,0
|
|
20230627,183400,103845220,15210,15210,15210,15210,0
|
|
20230627,183300,103845220,15210,15210,15210,15210,0
|
|
20230627,183200,103845220,15210,15210,15210,15210,0
|
|
20230627,183100,103845220,15210,15210,15210,15210,0
|
|
20230627,183000,103845220,15210,15210,15210,15210,0
|
|
20230627,182900,103845220,15210,15210,15210,15210,0
|
|
20230627,182800,103845220,15210,15210,15210,15210,0
|
|
20230627,182700,103845220,15210,15210,15210,15210,0
|
|
20230627,182600,103845220,15210,15210,15210,15210,0
|
|
20230627,182500,103845220,15210,15210,15210,15210,0
|
|
20230627,182400,103845220,15210,15210,15210,15210,0
|
|
20230627,182300,103845220,15210,15210,15210,15210,0
|
|
20230627,182200,103845220,15210,15210,15210,15210,0
|
|
20230627,182100,103845220,15210,15210,15210,15210,0
|
|
20230627,182000,103845220,15210,15210,15210,15210,0
|
|
20230627,181900,103845220,15210,15210,15210,15210,0
|
|
20230627,181800,103845220,15210,15210,15210,15210,0
|
|
20230627,181700,103845220,15210,15210,15210,15210,169
|
|
20230627,181600,103845220,15210,15210,15210,15210,0
|
|
20230627,181500,103845220,15210,15210,15210,15210,0
|
|
20230627,181400,103845220,15210,15210,15210,15210,0
|
|
20230627,181300,103845220,15210,15210,15210,15210,0
|
|
20230627,181200,103845220,15210,15210,15210,15210,0
|
|
20230627,181100,103845220,15210,15210,15210,15210,0
|
|
20230627,181000,103845220,15210,15210,15210,15210,0
|
|
20230627,180900,103845220,15210,15210,15210,15210,0
|
|
20230627,180800,103845220,15210,15210,15210,15210,0
|
|
20230627,180700,103845220,15210,15210,15210,15210,0
|
|
20230627,180600,103845220,15210,15210,15210,15210,0
|
|
20230627,180500,103845220,15210,15210,15210,15210,0
|
|
20230627,180400,103845220,15210,15210,15210,15210,0
|
|
20230627,180300,103845220,15210,15210,15210,15210,0
|
|
20230627,180200,103845220,15210,15210,15210,15210,0
|
|
20230627,180100,103845220,15210,15210,15210,15210,0
|
|
20230627,180000,103845220,15210,15210,15210,15210,0
|
|
20230627,175900,103845220,15210,15210,15210,15210,0
|
|
20230627,175800,103845220,15210,15210,15210,15210,0
|
|
20230627,175700,103845220,15210,15210,15210,15210,0
|
|
20230627,175600,103845220,15210,15210,15210,15210,0
|
|
20230627,175500,103845220,15210,15210,15210,15210,0
|
|
20230627,175400,103845220,15210,15210,15210,15210,0
|
|
20230627,175300,103845220,15210,15210,15210,15210,0
|
|
20230627,175200,103845220,15210,15210,15210,15210,0
|
|
20230627,175100,103845220,15210,15210,15210,15210,0
|
|
20230627,175000,103845220,15210,15210,15210,15210,0
|
|
20230627,174900,103845220,15210,15210,15210,15210,0
|
|
20230627,174800,103845220,15210,15210,15210,15210,0
|
|
20230627,174700,103845220,15210,15210,15210,15210,169
|
|
20230627,174600,103845220,15210,15210,15210,15210,0
|
|
20230627,174500,103845220,15210,15210,15210,15210,0
|
|
20230627,174400,103845220,15210,15210,15210,15210,0
|
|
20230627,174300,103845220,15210,15210,15210,15210,0
|
|
20230627,174200,103845220,15210,15210,15210,15210,0
|
|
20230627,174100,103845220,15210,15210,15210,15210,0
|
|
20230627,174000,103845220,15210,15210,15210,15210,0
|
|
20230627,173900,103845220,15210,15210,15210,15210,0
|
|
20230627,173800,103845220,15210,15210,15210,15210,0
|
|
20230627,173700,103845220,15210,15210,15210,15210,0
|
|
20230627,173600,103845220,15210,15210,15210,15210,0
|
|
20230627,173500,103845220,15210,15210,15210,15210,0
|
|
20230627,173400,103845220,15210,15210,15210,15210,0
|
|
20230627,173300,103845220,15210,15210,15210,15210,0
|
|
20230627,173200,103845220,15210,15210,15210,15210,0
|
|
20230627,173100,103845220,15210,15210,15210,15210,0
|
|
20230627,173000,103845220,15210,15210,15210,15210,0
|
|
20230627,172900,103845220,15210,15210,15210,15210,0
|
|
20230627,172800,103845220,15210,15210,15210,15210,0
|
|
20230627,172700,103845220,15210,15210,15210,15210,0
|
|
20230627,172600,103845220,15210,15210,15210,15210,0
|
|
20230627,172500,103845220,15210,15210,15210,15210,0
|
|
20230627,172400,103845220,15210,15210,15210,15210,0
|
|
20230627,172300,103845220,15210,15210,15210,15210,0
|
|
20230627,172200,103845220,15210,15210,15210,15210,0
|
|
20230627,172100,103845220,15210,15210,15210,15210,0
|
|
20230627,172000,103845220,15210,15210,15210,15210,0
|
|
20230627,171900,103845220,15210,15210,15210,15210,0
|
|
20230627,171800,103845220,15210,15210,15210,15210,0
|
|
20230627,171700,103845220,15210,15210,15210,15210,169
|
|
20230627,171600,103845220,15210,15210,15210,15210,0
|
|
20230627,171500,103845220,15210,15210,15210,15210,0
|
|
20230627,171400,103845220,15210,15210,15210,15210,0
|
|
20230627,171300,103845220,15210,15210,15210,15210,0
|
|
20230627,171200,103845220,15210,15210,15210,15210,0
|
|
20230627,171100,103845220,15210,15210,15210,15210,0
|
|
20230627,171000,103845220,15210,15210,15210,15210,0
|
|
20230627,170900,103845220,15210,15210,15210,15210,0
|
|
20230627,170800,103845220,15210,15210,15210,15210,0
|
|
20230627,170700,103845220,15210,15210,15210,15210,0
|
|
20230627,170600,103845220,15210,15210,15210,15210,0
|
|
20230627,170500,103845220,15210,15210,15210,15210,0
|
|
20230627,170400,103845220,15210,15210,15210,15210,0
|
|
20230627,170300,103845220,15210,15210,15210,15210,0
|
|
20230627,170200,103845220,15210,15210,15210,15210,0
|
|
20230627,170100,103845220,15210,15210,15210,15210,0
|
|
20230627,170000,103845220,15210,15210,15210,15210,0
|
|
20230627,165900,103845220,15210,15210,15210,15210,0
|
|
20230627,165800,103845220,15210,15210,15210,15210,0
|
|
20230627,165700,103845220,15210,15210,15210,15210,0
|
|
20230627,165600,103845220,15210,15210,15210,15210,0
|
|
20230627,165500,103845220,15210,15210,15210,15210,0
|
|
20230627,165400,103845220,15210,15210,15210,15210,0
|
|
20230627,165300,103845220,15210,15210,15210,15210,0
|
|
20230627,165200,103845220,15210,15210,15210,15210,0
|
|
20230627,165100,103845220,15210,15210,15210,15210,0
|
|
20230627,165000,103845220,15210,15210,15210,15210,0
|
|
20230627,164900,103845220,15210,15210,15210,15210,0
|
|
20230627,164800,103845220,15210,15210,15210,15210,0
|
|
20230627,164700,103845220,15210,15210,15210,15210,169
|
|
20230627,164600,103845220,15210,15210,15210,15210,0
|
|
20230627,164500,103845220,15210,15210,15210,15210,0
|
|
20230627,164400,103845220,15210,15210,15210,15210,0
|
|
20230627,164300,103845220,15210,15210,15210,15210,0
|
|
20230627,164200,103845220,15210,15210,15210,15210,0
|
|
20230627,164100,103845220,15210,15210,15210,15210,0
|
|
20230627,164000,103845220,15210,15210,15210,15210,0
|
|
20230627,163900,103845220,15210,15210,15210,15210,0
|
|
20230627,163800,103845220,15210,15210,15210,15210,0
|
|
20230627,163700,103845220,15210,15210,15210,15210,0
|
|
20230627,163600,103845220,15210,15210,15210,15210,0
|
|
20230627,163500,103845220,15210,15210,15210,15210,0
|
|
20230627,163400,103845220,15210,15210,15210,15210,0
|
|
20230627,163300,103845220,15210,15210,15210,15210,0
|
|
20230627,163200,103845220,15210,15210,15210,15210,0
|
|
20230627,163100,103845220,15210,15210,15210,15210,0
|
|
20230627,163000,103845220,15210,15210,15210,15210,0
|
|
20230627,162900,103845220,15210,15210,15210,15210,0
|
|
20230627,162800,103845220,15210,15210,15210,15210,0
|
|
20230627,162700,103845220,15210,15210,15210,15210,0
|
|
20230627,162600,103845220,15210,15210,15210,15210,0
|
|
20230627,162500,103845220,15210,15210,15210,15210,0
|
|
20230627,162400,103845220,15210,15210,15210,15210,0
|
|
20230627,162300,103845220,15210,15210,15210,15210,0
|
|
20230627,162200,103845220,15210,15210,15210,15210,0
|
|
20230627,162100,103845220,15210,15210,15210,15210,0
|
|
20230627,162000,103845220,15210,15210,15210,15210,0
|
|
20230627,161900,103845220,15210,15210,15210,15210,0
|
|
20230627,161800,103845220,15210,15210,15210,15210,0
|
|
20230627,161700,103845220,15210,15210,15210,15210,169
|
|
20230627,161600,103845220,15210,15210,15210,15210,0
|
|
20230627,161500,103845220,15210,15210,15210,15210,0
|
|
20230627,161400,103845220,15210,15210,15210,15210,0
|
|
20230627,161300,103845220,15210,15210,15210,15210,0
|
|
20230627,161200,103845220,15210,15210,15210,15210,0
|
|
20230627,161100,103845220,15210,15210,15210,15210,0
|
|
20230627,161000,103845220,15210,15210,15210,15210,0
|
|
20230627,160900,103845220,15210,15210,15210,15210,0
|
|
20230627,160800,103845220,15210,15210,15210,15210,0
|
|
20230627,160700,103845220,15210,15210,15210,15210,0
|
|
20230627,160600,103845220,15210,15210,15210,15210,0
|
|
20230627,160500,103845220,15210,15210,15210,15210,0
|
|
20230627,160400,103845220,15210,15210,15210,15210,0
|
|
20230627,160300,103845220,15210,15210,15210,15210,0
|
|
20230627,160200,103845220,15210,15210,15210,15210,0
|
|
20230627,160100,103845220,15210,15210,15210,15210,0
|
|
20230627,160000,103845220,15210,15210,15210,15210,0
|
|
20230627,155900,103845220,15210,15210,15210,15210,0
|
|
20230627,155800,103845220,15210,15210,15210,15210,0
|
|
20230627,155700,103845220,15210,15210,15210,15210,0
|
|
20230627,155600,103845220,15210,15210,15210,15210,0
|
|
20230627,155500,103845220,15210,15210,15210,15210,0
|
|
20230627,155400,103845220,15210,15210,15210,15210,0
|
|
20230627,155300,103845220,15210,15210,15210,15210,0
|
|
20230627,155200,103845220,15210,15210,15210,15210,0
|
|
20230627,155100,103845220,15210,15210,15210,15210,0
|
|
20230627,155000,103845220,15210,15210,15210,15210,0
|
|
20230627,154900,103845220,15210,15210,15210,15210,0
|
|
20230627,154800,103845220,15210,15210,15210,15210,0
|
|
20230627,154700,103845220,15210,15210,15210,15210,169
|
|
20230627,154600,103845220,15210,15210,15210,15210,0
|
|
20230627,154500,103845220,15210,15210,15210,15210,0
|
|
20230627,154400,103845220,15210,15210,15210,15210,0
|
|
20230627,154300,103845220,15210,15210,15210,15210,0
|
|
20230627,154200,103845220,15210,15210,15210,15210,0
|
|
20230627,154100,103845220,15210,15210,15210,15210,0
|
|
20230627,154000,103845220,15210,15210,15210,15210,0
|
|
20230627,153900,103845220,15210,15210,15210,15210,0
|
|
20230627,153800,103845220,15210,15210,15210,15210,0
|
|
20230627,153700,103845220,15210,15210,15210,15210,0
|
|
20230627,153600,103845220,15210,15210,15210,15210,0
|
|
20230627,153500,103845220,15210,15210,15210,15210,0
|
|
20230627,153400,103845220,15210,15210,15210,15210,0
|
|
20230627,153300,103845220,15210,15210,15210,15210,0
|
|
20230627,153200,103845220,15210,15210,15210,15210,0
|
|
20230627,153100,103845220,15210,15210,15210,15210,0
|
|
20230627,153000,103845220,15210,15210,15210,15210,169
|
|
20230627,152900,101274730,15240,15240,15240,15240,0
|
|
20230627,152800,101274730,15240,15240,15240,15240,0
|
|
20230627,152700,101274730,15240,15240,15240,15240,0
|
|
20230627,152600,101274730,15240,15240,15240,15240,0
|
|
20230627,152500,101274730,15240,15240,15240,15240,0
|
|
20230627,152400,101274730,15240,15240,15240,15240,0
|
|
20230627,152300,101274730,15240,15240,15240,15240,0
|
|
20230627,152200,101274730,15240,15240,15240,15240,0
|
|
20230627,152100,101274730,15240,15240,15240,15240,0
|
|
20230627,152000,101274730,15240,15240,15240,15240,0
|
|
20230627,151900,101274730,15240,15240,15240,15240,0
|
|
20230627,151800,101274730,15240,15210,15240,15210,143
|
|
20230627,151700,99099110,15210,15210,15210,15210,0
|
|
20230627,151600,99099110,15210,15210,15210,15210,10
|
|
20230627,151500,98947010,15200,15200,15200,15200,131
|
|
20230627,151400,96955810,15200,15200,15200,15200,261
|
|
20230627,151300,92988610,15210,15190,15210,15190,10
|
|
20230627,151200,92836610,15190,15190,15190,15190,0
|
|
20230627,151100,92836610,15190,15190,15190,15190,0
|
|
20230627,151000,92836610,15190,15200,15200,15190,5
|
|
20230627,150900,92760650,15190,15190,15190,15190,29
|
|
20230627,150800,92320140,15190,15190,15190,15190,0
|
|
20230627,150700,92320140,15190,15190,15190,15190,0
|
|
20230627,150600,92320140,15190,15190,15190,15190,0
|
|
20230627,150500,92320140,15190,15190,15190,15190,1
|
|
20230627,150400,92304950,15190,15200,15200,15190,138
|
|
20230627,150300,90208620,15210,15210,15210,15210,0
|
|
20230627,150200,90208620,15210,15210,15210,15210,5
|
|
20230627,150100,90132570,15200,15200,15200,15200,0
|
|
20230627,150000,90132570,15200,15200,15200,15200,0
|
|
20230627,145900,90132570,15200,15200,15200,15200,9
|
|
20230627,145800,89995770,15200,15200,15200,15200,0
|
|
20230627,145700,89995770,15200,15200,15200,15200,0
|
|
20230627,145600,89995770,15200,15200,15200,15200,99
|
|
20230627,145500,88490970,15200,15200,15200,15200,0
|
|
20230627,145400,88490970,15200,15200,15200,15200,0
|
|
20230627,145300,88490970,15200,15200,15200,15200,6
|
|
20230627,145200,88399770,15200,15190,15200,15190,19
|
|
20230627,145100,88111070,15190,15190,15190,15190,0
|
|
20230627,145000,88111070,15190,15190,15190,15190,24
|
|
20230627,144900,87746510,15200,15200,15200,15200,0
|
|
20230627,144800,87746510,15200,15200,15200,15200,0
|
|
20230627,144700,87746510,15200,15200,15200,15200,0
|
|
20230627,144600,87746510,15200,15200,15200,15200,150
|
|
20230627,144500,85466510,15200,15200,15200,15200,0
|
|
20230627,144400,85466510,15200,15200,15200,15200,0
|
|
20230627,144300,85466510,15200,15200,15200,15200,0
|
|
20230627,144200,85466510,15200,15200,15200,15200,0
|
|
20230627,144100,85466510,15200,15200,15200,15200,0
|
|
20230627,144000,85466510,15200,15200,15200,15200,0
|
|
20230627,143900,85466510,15200,15200,15200,15200,10
|
|
20230627,143800,85314510,15200,15200,15200,15200,0
|
|
20230627,143700,85314510,15200,15200,15200,15200,0
|
|
20230627,143600,85314510,15200,15200,15200,15200,0
|
|
20230627,143500,85314510,15200,15200,15200,15200,1
|
|
20230627,143400,85299310,15200,15200,15200,15200,0
|
|
20230627,143300,85299310,15200,15200,15200,15200,0
|
|
20230627,143200,85299310,15200,15200,15200,15200,0
|
|
20230627,143100,85299310,15200,15200,15200,15200,0
|
|
20230627,143000,85299310,15200,15200,15200,15200,0
|
|
20230627,142900,85299310,15200,15200,15200,15200,0
|
|
20230627,142800,85299310,15200,15200,15200,15200,8
|
|
20230627,142700,85177710,15200,15200,15200,15200,134
|
|
20230627,142600,83140910,15180,15180,15180,15180,100
|
|
20230627,142500,81622910,15200,15200,15200,15200,0
|
|
20230627,142400,81622910,15200,15180,15200,15180,325
|
|
20230627,142300,76683410,15180,15190,15190,15180,76
|
|
20230627,142200,75529660,15200,15200,15200,15200,200
|
|
20230627,142100,72489660,15190,15190,15190,15190,0
|
|
20230627,142000,72489660,15190,15190,15190,15190,0
|
|
20230627,141900,72489660,15190,15190,15190,15190,193
|
|
20230627,141800,69557990,15190,15190,15190,15190,1
|
|
20230627,141700,69542800,15190,15190,15190,15190,0
|
|
20230627,141600,69542800,15190,15180,15190,15180,70
|
|
20230627,141500,68480150,15190,15190,15190,15190,1
|
|
20230627,141400,68464960,15190,15190,15190,15190,0
|
|
20230627,141300,68464960,15190,15190,15190,15190,0
|
|
20230627,141200,68464960,15190,15190,15190,15190,0
|
|
20230627,141100,68464960,15190,15190,15190,15190,0
|
|
20230627,141000,68464960,15190,15190,15190,15190,0
|
|
20230627,140900,68464960,15190,15190,15190,15190,0
|
|
20230627,140800,68464960,15190,15190,15190,15190,0
|
|
20230627,140700,68464960,15190,15190,15190,15190,0
|
|
20230627,140600,68464960,15190,15190,15190,15190,1
|
|
20230627,140500,68449770,15190,15190,15190,15190,0
|
|
20230627,140400,68449770,15190,15190,15190,15190,0
|
|
20230627,140300,68449770,15190,15190,15190,15190,0
|
|
20230627,140200,68449770,15190,15190,15190,15190,0
|
|
20230627,140100,68449770,15190,15190,15190,15190,0
|
|
20230627,140000,68449770,15190,15190,15190,15190,1
|
|
20230627,135900,68434580,15170,15170,15170,15170,32
|
|
20230627,135800,67949140,15160,15160,15160,15160,0
|
|
20230627,135700,67949140,15160,15160,15160,15160,0
|
|
20230627,135600,67949140,15160,15160,15160,15160,0
|
|
20230627,135500,67949140,15160,15160,15160,15160,0
|
|
20230627,135400,67949140,15160,15160,15160,15160,0
|
|
20230627,135300,67949140,15160,15160,15160,15160,0
|
|
20230627,135200,67949140,15160,15160,15160,15160,0
|
|
20230627,135100,67949140,15160,15160,15160,15160,0
|
|
20230627,135000,67949140,15160,15160,15160,15160,0
|
|
20230627,134900,67949140,15160,15160,15160,15160,0
|
|
20230627,134800,67949140,15160,15160,15160,15160,0
|
|
20230627,134700,67949140,15160,15160,15160,15160,54
|
|
20230627,134600,67130500,15190,15190,15190,15190,0
|
|
20230627,134500,67130500,15190,15190,15190,15190,0
|
|
20230627,134400,67130500,15190,15190,15190,15190,0
|
|
20230627,134300,67130500,15190,15190,15190,15190,0
|
|
20230627,134200,67130500,15190,15190,15190,15190,0
|
|
20230627,134100,67130500,15190,15190,15190,15190,0
|
|
20230627,134000,67130500,15190,15180,15190,15180,60
|
|
20230627,133900,66219660,15200,15200,15200,15200,0
|
|
20230627,133800,66219660,15200,15200,15200,15200,0
|
|
20230627,133700,66219660,15200,15200,15200,15200,0
|
|
20230627,133600,66219660,15200,15200,15200,15200,0
|
|
20230627,133500,66219660,15200,15200,15200,15200,0
|
|
20230627,133400,66219660,15200,15200,15200,15200,0
|
|
20230627,133300,66219660,15200,15200,15200,15200,0
|
|
20230627,133200,66219660,15200,15170,15200,15170,79
|
|
20230627,133100,65021080,15170,15170,15170,15170,1
|
|
20230627,133000,65005910,15170,15170,15170,15170,0
|
|
20230627,132900,65005910,15170,15200,15200,15170,201
|
|
20230627,132800,61956710,15170,15170,15170,15170,80
|
|
20230627,132700,60743110,15170,15170,15170,15170,0
|
|
20230627,132600,60743110,15170,15170,15170,15170,0
|
|
20230627,132500,60743110,15170,15170,15170,15170,0
|
|
20230627,132400,60743110,15170,15170,15170,15170,0
|
|
20230627,132300,60743110,15170,15170,15170,15170,0
|
|
20230627,132200,60743110,15170,15170,15170,15170,0
|
|
20230627,132100,60743110,15170,15170,15170,15170,0
|
|
20230627,132000,60743110,15170,15170,15170,15170,0
|
|
20230627,131900,60743110,15170,15170,15170,15170,0
|
|
20230627,131800,60743110,15170,15170,15170,15170,0
|
|
20230627,131700,60743110,15170,15170,15170,15170,0
|
|
20230627,131600,60743110,15170,15170,15170,15170,0
|
|
20230627,131500,60743110,15170,15170,15170,15170,2
|
|
20230627,131400,60712770,15200,15200,15200,15200,5
|
|
20230627,131300,60636770,15200,15200,15200,15200,0
|
|
20230627,131200,60636770,15200,15200,15200,15200,0
|
|
20230627,131100,60636770,15200,15200,15200,15200,0
|
|
20230627,131000,60636770,15200,15200,15200,15200,0
|
|
20230627,130900,60636770,15200,15200,15200,15200,0
|
|
20230627,130800,60636770,15200,15170,15200,15170,4
|
|
20230627,130700,60576030,15170,15170,15170,15170,0
|
|
20230627,130600,60576030,15170,15170,15170,15170,0
|
|
20230627,130500,60576030,15170,15170,15170,15170,0
|
|
20230627,130400,60576030,15170,15170,15170,15170,0
|
|
20230627,130300,60576030,15170,15170,15170,15170,2
|
|
20230627,130200,60545690,15200,15200,15200,15200,100
|
|
20230627,130100,59025690,15200,15200,15200,15200,0
|
|
20230627,130000,59025690,15200,15200,15200,15200,0
|
|
20230627,125900,59025690,15200,15200,15200,15200,0
|
|
20230627,125800,59025690,15200,15200,15200,15200,0
|
|
20230627,125700,59025690,15200,15200,15200,15200,2
|
|
20230627,125600,58995290,15170,15170,15170,15170,40
|
|
20230627,125500,58388490,15180,15190,15190,15180,14
|
|
20230627,125400,58175960,15200,15200,15200,15200,0
|
|
20230627,125300,58175960,15200,15200,15200,15200,0
|
|
20230627,125200,58175960,15200,15200,15200,15200,0
|
|
20230627,125100,58175960,15200,15200,15200,15200,0
|
|
20230627,125000,58175960,15200,15200,15200,15200,0
|
|
20230627,124900,58175960,15200,15200,15200,15200,0
|
|
20230627,124800,58175960,15200,15200,15200,15200,0
|
|
20230627,124700,58175960,15200,15200,15200,15200,0
|
|
20230627,124600,58175960,15200,15200,15200,15200,0
|
|
20230627,124500,58175960,15200,15200,15200,15200,0
|
|
20230627,124400,58175960,15200,15200,15200,15200,0
|
|
20230627,124300,58175960,15200,15200,15200,15200,0
|
|
20230627,124200,58175960,15200,15200,15200,15200,0
|
|
20230627,124100,58175960,15200,15200,15200,15200,0
|
|
20230627,124000,58175960,15200,15200,15200,15200,0
|
|
20230627,123900,58175960,15200,15200,15200,15200,0
|
|
20230627,123800,58175960,15200,15200,15200,15200,0
|
|
20230627,123700,58175960,15200,15200,15200,15200,0
|
|
20230627,123600,58175960,15200,15200,15200,15200,1
|
|
20230627,123500,58160760,15200,15200,15200,15200,0
|
|
20230627,123400,58160760,15200,15200,15200,15200,0
|
|
20230627,123300,58160760,15200,15200,15200,15200,0
|
|
20230627,123200,58160760,15200,15200,15200,15200,0
|
|
20230627,123100,58160760,15200,15200,15200,15200,0
|
|
20230627,123000,58160760,15200,15200,15200,15200,0
|
|
20230627,122900,58160760,15200,15170,15200,15170,4
|
|
20230627,122800,58100020,15170,15170,15170,15170,0
|
|
20230627,122700,58100020,15170,15170,15170,15170,0
|
|
20230627,122600,58100020,15170,15170,15170,15170,0
|
|
20230627,122500,58100020,15170,15170,15170,15170,0
|
|
20230627,122400,58100020,15170,15170,15170,15170,5
|
|
20230627,122300,58024170,15180,15180,15180,15180,0
|
|
20230627,122200,58024170,15180,15180,15180,15180,0
|
|
20230627,122100,58024170,15180,15180,15180,15180,45
|
|
20230627,122000,57341070,15190,15190,15190,15190,0
|
|
20230627,121900,57341070,15190,15190,15190,15190,0
|
|
20230627,121800,57341070,15190,15190,15190,15190,0
|
|
20230627,121700,57341070,15190,15190,15190,15190,0
|
|
20230627,121600,57341070,15190,15190,15190,15190,0
|
|
20230627,121500,57341070,15190,15190,15190,15190,0
|
|
20230627,121400,57341070,15190,15190,15190,15190,0
|
|
20230627,121300,57341070,15190,15190,15190,15190,0
|
|
20230627,121200,57341070,15190,15190,15190,15190,0
|
|
20230627,121100,57341070,15190,15190,15190,15190,0
|
|
20230627,121000,57341070,15190,15190,15190,15190,0
|
|
20230627,120900,57341070,15190,15190,15190,15190,5
|
|
20230627,120800,57265120,15170,15170,15170,15170,0
|
|
20230627,120700,57265120,15170,15170,15170,15170,0
|
|
20230627,120600,57265120,15170,15180,15180,15170,220
|
|
20230627,120500,53926530,15200,15200,15200,15200,0
|
|
20230627,120400,53926530,15200,15200,15200,15200,0
|
|
20230627,120300,53926530,15200,15200,15200,15200,0
|
|
20230627,120200,53926530,15200,15200,15200,15200,0
|
|
20230627,120100,53926530,15200,15200,15200,15200,0
|
|
20230627,120000,53926530,15200,15200,15200,15200,0
|
|
20230627,115900,53926530,15200,15200,15200,15200,0
|
|
20230627,115800,53926530,15200,15200,15200,15200,0
|
|
20230627,115700,53926530,15200,15200,15200,15200,0
|
|
20230627,115600,53926530,15200,15200,15200,15200,3
|
|
20230627,115500,53880930,15200,15200,15200,15200,0
|
|
20230627,115400,53880930,15200,15200,15200,15200,0
|
|
20230627,115300,53880930,15200,15200,15200,15200,0
|
|
20230627,115200,53880930,15200,15200,15200,15200,0
|
|
20230627,115100,53880930,15200,15180,15200,15180,32
|
|
20230627,115000,53395150,15180,15180,15180,15180,60
|
|
20230627,114900,52484350,15200,15180,15200,15180,8
|
|
20230627,114800,52362890,15200,15200,15200,15200,0
|
|
20230627,114700,52362890,15200,15200,15200,15190,157
|
|
20230627,114600,49978000,15210,15210,15210,15210,0
|
|
20230627,114500,49978000,15210,15210,15210,15210,0
|
|
20230627,114400,49978000,15210,15210,15210,15210,5
|
|
20230627,114300,49901950,15220,15220,15220,15220,0
|
|
20230627,114200,49901950,15220,15220,15220,15220,0
|
|
20230627,114100,49901950,15220,15220,15220,15220,0
|
|
20230627,114000,49901950,15220,15220,15220,15220,0
|
|
20230627,113900,49901950,15220,15220,15220,15220,0
|
|
20230627,113800,49901950,15220,15220,15220,15220,0
|
|
20230627,113700,49901950,15220,15220,15220,15220,0
|
|
20230627,113600,49901950,15220,15220,15220,15220,1
|
|
20230627,113500,49886730,15210,15210,15210,15210,0
|
|
20230627,113400,49886730,15210,15210,15210,15210,13
|
|
20230627,113300,49689000,15220,15220,15220,15220,1
|
|
20230627,113200,49673780,15220,15220,15220,15220,50
|
|
20230627,113100,48912780,15210,15210,15210,15210,38
|
|
20230627,113000,48334800,15210,15210,15210,15210,0
|
|
20230627,112900,48334800,15210,15210,15210,15210,0
|
|
20230627,112800,48334800,15210,15210,15210,15210,0
|
|
20230627,112700,48334800,15210,15210,15210,15210,166
|
|
20230627,112600,45809940,15210,15210,15210,15210,0
|
|
20230627,112500,45809940,15210,15210,15210,15210,0
|
|
20230627,112400,45809940,15210,15210,15210,15210,0
|
|
20230627,112300,45809940,15210,15210,15210,15210,0
|
|
20230627,112200,45809940,15210,15210,15210,15210,0
|
|
20230627,112100,45809940,15210,15210,15210,15210,0
|
|
20230627,112000,45809940,15210,15210,15210,15210,0
|
|
20230627,111900,45809940,15210,15210,15210,15210,0
|
|
20230627,111800,45809940,15210,15210,15210,15210,0
|
|
20230627,111700,45809940,15210,15210,15210,15210,15
|
|
20230627,111600,45581790,15210,15210,15210,15210,31
|
|
20230627,111500,45110280,15200,15200,15200,15200,0
|
|
20230627,111400,45110280,15200,15200,15200,15200,0
|
|
20230627,111300,45110280,15200,15200,15200,15200,0
|
|
20230627,111200,45110280,15200,15180,15200,15180,23
|
|
20230627,111100,44760720,15180,15180,15180,15180,93
|
|
20230627,111000,43348980,15210,15210,15210,15210,0
|
|
20230627,110900,43348980,15210,15210,15210,15210,1
|
|
20230627,110800,43333770,15210,15210,15210,15210,0
|
|
20230627,110700,43333770,15210,15210,15210,15210,0
|
|
20230627,110600,43333770,15210,15210,15210,15210,0
|
|
20230627,110500,43333770,15210,15210,15210,15210,0
|
|
20230627,110400,43333770,15210,15210,15210,15210,1
|
|
20230627,110300,43318560,15190,15200,15200,15190,123
|
|
20230627,110200,41450040,15210,15210,15210,15210,0
|
|
20230627,110100,41450040,15210,15210,15210,15210,0
|
|
20230627,110000,41450040,15210,15210,15210,15210,0
|
|
20230627,105900,41450040,15210,15210,15210,15210,0
|
|
20230627,105800,41450040,15210,15210,15210,15210,0
|
|
20230627,105700,41450040,15210,15210,15210,15210,0
|
|
20230627,105600,41450040,15210,15210,15210,15210,0
|
|
20230627,105500,41450040,15210,15210,15210,15210,0
|
|
20230627,105400,41450040,15210,15210,15210,15210,1
|
|
20230627,105300,41434830,15240,15240,15240,15240,0
|
|
20230627,105200,41434830,15240,15240,15240,15240,0
|
|
20230627,105100,41434830,15240,15240,15240,15240,0
|
|
20230627,105000,41434830,15240,15240,15240,15240,0
|
|
20230627,104900,41434830,15240,15240,15240,15240,0
|
|
20230627,104800,41434830,15240,15240,15240,15240,5
|
|
20230627,104700,41358630,15200,15200,15200,15200,5
|
|
20230627,104600,41282630,15200,15210,15210,15200,136
|
|
20230627,104500,39215420,15250,15250,15250,15250,0
|
|
20230627,104400,39215420,15250,15250,15250,15250,1
|
|
20230627,104300,39200170,15220,15230,15230,15220,283
|
|
20230627,104200,34892270,15250,15250,15250,15250,1
|
|
20230627,104100,34877020,15230,15230,15230,15230,87
|
|
20230627,104000,33552010,15250,15250,15250,15250,0
|
|
20230627,103900,33552010,15250,15250,15250,15240,175
|
|
20230627,103800,30884830,15250,15260,15260,15250,6
|
|
20230627,103700,30793310,15280,15280,15280,15280,0
|
|
20230627,103600,30793310,15280,15280,15280,15280,0
|
|
20230627,103500,30793310,15280,15280,15280,15280,0
|
|
20230627,103400,30793310,15280,15280,15280,15280,0
|
|
20230627,103300,30793310,15280,15280,15280,15280,0
|
|
20230627,103200,30793310,15280,15280,15280,15280,0
|
|
20230627,103100,30793310,15280,15280,15280,15280,0
|
|
20230627,103000,30793310,15280,15280,15280,15280,0
|
|
20230627,102900,30793310,15280,15280,15280,15280,0
|
|
20230627,102800,30793310,15280,15280,15280,15280,0
|
|
20230627,102700,30793310,15280,15280,15280,15280,0
|
|
20230627,102600,30793310,15280,15280,15280,15280,0
|
|
20230627,102500,30793310,15280,15280,15280,15280,0
|
|
20230627,102400,30793310,15280,15280,15280,15280,0
|
|
20230627,102300,30793310,15280,15280,15280,15280,0
|
|
20230627,102200,30793310,15280,15280,15280,15280,0
|
|
20230627,102100,30793310,15280,15280,15280,15280,0
|
|
20230627,102000,30793310,15280,15270,15280,15270,2
|
|
20230627,101900,30762760,15280,15280,15280,15280,0
|
|
20230627,101800,30762760,15280,15280,15280,15280,1
|
|
20230627,101700,30747480,15280,15280,15280,15280,0
|
|
20230627,101600,30747480,15280,15280,15280,15280,0
|
|
20230627,101500,30747480,15280,15280,15280,15280,0
|
|
20230627,101400,30747480,15280,15280,15280,15280,0
|
|
20230627,101300,30747480,15280,15280,15280,15280,1
|
|
20230627,101200,30732200,15280,15280,15280,15280,0
|
|
20230627,101100,30732200,15280,15270,15280,15270,24
|
|
20230627,101000,30365570,15270,15270,15270,15270,0
|
|
20230627,100900,30365570,15270,15270,15270,15270,1
|
|
20230627,100800,30350300,15270,15270,15270,15270,2
|
|
20230627,100700,30319760,15270,15270,15270,15270,0
|
|
20230627,100600,30319760,15270,15270,15270,15270,0
|
|
20230627,100500,30319760,15270,15270,15270,15270,0
|
|
20230627,100400,30319760,15270,15270,15270,15270,0
|
|
20230627,100300,30319760,15270,15270,15270,15270,5
|
|
20230627,100200,30243410,15280,15280,15280,15280,0
|
|
20230627,100100,30243410,15280,15280,15280,15280,1
|
|
20230627,100000,30228130,15280,15280,15280,15280,0
|
|
20230627,095900,30228130,15280,15280,15280,15280,0
|
|
20230627,095800,30228130,15280,15280,15280,15280,0
|
|
20230627,095700,30228130,15280,15280,15280,15280,0
|
|
20230627,095600,30228130,15280,15280,15280,15280,0
|
|
20230627,095500,30228130,15280,15280,15280,15280,0
|
|
20230627,095400,30228130,15280,15280,15280,15280,0
|
|
20230627,095300,30228130,15280,15280,15280,15280,1
|
|
20230627,095200,30212850,15200,15200,15200,15200,0
|
|
20230627,095100,30212850,15200,15200,15200,15200,0
|
|
20230627,095000,30212850,15200,15200,15200,15200,0
|
|
20230627,094900,30212850,15200,15200,15200,15200,0
|
|
20230627,094800,30212850,15200,15200,15200,15200,0
|
|
20230627,094700,30212850,15200,15200,15200,15200,0
|
|
20230627,094600,30212850,15200,15200,15200,15200,0
|
|
20230627,094500,30212850,15200,15200,15200,15200,0
|
|
20230627,094400,30212850,15200,15220,15220,15200,300
|
|
20230627,094300,25652550,15300,15300,15300,15300,0
|
|
20230627,094200,25652550,15300,15300,15300,15300,0
|
|
20230627,094100,25652550,15300,15300,15300,15300,0
|
|
20230627,094000,25652550,15300,15300,15300,15300,0
|
|
20230627,093900,25652550,15300,15300,15300,15300,0
|
|
20230627,093800,25652550,15300,15300,15300,15300,0
|
|
20230627,093700,25652550,15300,15300,15300,15300,0
|
|
20230627,093600,25652550,15300,15300,15300,15300,0
|
|
20230627,093500,25652550,15300,15300,15300,15300,0
|
|
20230627,093400,25652550,15300,15300,15300,15300,0
|
|
20230627,093300,25652550,15300,15300,15300,15300,1
|
|
20230627,093200,25637250,15200,15290,15290,15200,50
|
|
20230627,093100,24876980,15300,15300,15300,15300,0
|
|
20230627,093000,24876980,15300,15300,15300,15300,0
|
|
20230627,092900,24876980,15300,15300,15300,15300,0
|
|
20230627,092800,24876980,15300,15300,15300,15300,500
|
|
20230627,092700,17226980,15290,15290,15290,15290,0
|
|
20230627,092600,17226980,15290,15290,15290,15290,0
|
|
20230627,092500,17226980,15290,15290,15290,15290,0
|
|
20230627,092400,17226980,15290,15290,15290,15290,0
|
|
20230627,092300,17226980,15290,15290,15290,15290,1
|
|
20230627,092200,17211690,15300,15300,15300,15300,1
|
|
20230627,092100,17196390,15300,15200,15300,15200,28
|
|
20230627,092000,16769860,15210,15230,15230,15210,20
|
|
20230627,091900,16465410,15310,15310,15310,15310,0
|
|
20230627,091800,16465410,15310,15310,15310,15310,0
|
|
20230627,091700,16465410,15310,15310,15310,15310,0
|
|
20230627,091600,16465410,15310,15310,15310,15310,0
|
|
20230627,091500,16465410,15310,15310,15310,15310,1
|
|
20230627,091400,16450100,15250,15250,15250,15250,1
|
|
20230627,091300,16434850,15310,15320,15320,15310,2
|
|
20230627,091200,16404220,15330,15330,15330,15320,5
|
|
20230627,091100,16327580,15310,15310,15310,15310,0
|
|
20230627,091000,16327580,15310,15300,15310,15300,3
|
|
20230627,090900,16281670,15290,15290,15300,15290,4
|
|
20230627,090800,16220500,15250,15340,15350,15250,105
|
|
20230627,090700,14608880,15350,15370,15370,15350,3
|
|
20230627,090600,14562800,15210,15210,15210,15210,0
|
|
20230627,090500,14562800,15210,15210,15210,15210,0
|
|
20230627,090400,14562800,15210,15210,15210,15210,0
|
|
20230627,090300,14562800,15210,15270,15270,15210,38
|
|
20230627,090200,13983290,15260,15250,15260,15250,104
|
|
20230627,090100,12397250,15480,15460,15480,15460,100
|
|
20230627,090000,10850000,15500,15500,15500,15500,700
|