575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183200,9462590800,69900,69900,69900,69900,10477
|
|
20230627,183100,9462590800,69900,69900,69900,69900,0
|
|
20230627,183000,9462590800,69900,69900,69900,69900,0
|
|
20230627,182900,9462590800,69900,69900,69900,69900,0
|
|
20230627,182800,9462590800,69900,69900,69900,69900,0
|
|
20230627,182700,9462590800,69900,69900,69900,69900,0
|
|
20230627,182600,9462590800,69900,69900,69900,69900,0
|
|
20230627,182500,9462590800,69900,69900,69900,69900,0
|
|
20230627,182400,9462590800,69900,69900,69900,69900,0
|
|
20230627,182300,9462590800,69900,69900,69900,69900,0
|
|
20230627,182200,9462590800,69900,69900,69900,69900,0
|
|
20230627,182100,9462590800,69900,69900,69900,69900,0
|
|
20230627,182000,9462590800,69900,69900,69900,69900,0
|
|
20230627,181900,9462590800,69900,69900,69900,69900,0
|
|
20230627,181800,9462590800,69900,69900,69900,69900,0
|
|
20230627,181700,9462590800,69900,69900,69900,69900,0
|
|
20230627,181600,9462590800,69900,69900,69900,69900,0
|
|
20230627,181500,9462590800,69900,69900,69900,69900,0
|
|
20230627,181400,9462590800,69900,69900,69900,69900,0
|
|
20230627,181300,9462590800,69900,69900,69900,69900,0
|
|
20230627,181200,9462590800,69900,69900,69900,69900,0
|
|
20230627,181100,9462590800,69900,69900,69900,69900,0
|
|
20230627,181000,9462590800,69900,69900,69900,69900,0
|
|
20230627,180900,9462590800,69900,69900,69900,69900,0
|
|
20230627,180800,9462590800,69900,69900,69900,69900,0
|
|
20230627,180700,9462590800,69900,69900,69900,69900,0
|
|
20230627,180600,9462590800,69900,69900,69900,69900,0
|
|
20230627,180500,9462590800,69900,69900,69900,69900,0
|
|
20230627,180400,9462590800,69900,69900,69900,69900,0
|
|
20230627,180300,9462590800,69900,69900,69900,69900,0
|
|
20230627,180200,9462590800,69900,69900,69900,69900,10477
|
|
20230627,180100,9462590800,69900,69900,69900,69900,0
|
|
20230627,180000,9462590800,69900,69900,69900,69900,0
|
|
20230627,175900,9462590800,69900,69900,69900,69900,0
|
|
20230627,175800,9462590800,69900,69900,69900,69900,0
|
|
20230627,175700,9462590800,69900,69900,69900,69900,0
|
|
20230627,175600,9462590800,69900,69900,69900,69900,0
|
|
20230627,175500,9462590800,69900,69900,69900,69900,0
|
|
20230627,175400,9462590800,69900,69900,69900,69900,0
|
|
20230627,175300,9462590800,69900,69900,69900,69900,0
|
|
20230627,175200,9462590800,69900,69900,69900,69900,0
|
|
20230627,175100,9462590800,69900,69900,69900,69900,0
|
|
20230627,175000,9462590800,69900,69900,69900,69900,0
|
|
20230627,174900,9462590800,69900,69900,69900,69900,0
|
|
20230627,174800,9462590800,69900,69900,69900,69900,0
|
|
20230627,174700,9462590800,69900,69900,69900,69900,0
|
|
20230627,174600,9462590800,69900,69900,69900,69900,0
|
|
20230627,174500,9462590800,69900,69900,69900,69900,0
|
|
20230627,174400,9462590800,69900,69900,69900,69900,0
|
|
20230627,174300,9462590800,69900,69900,69900,69900,0
|
|
20230627,174200,9462590800,69900,69900,69900,69900,0
|
|
20230627,174100,9462590800,69900,69900,69900,69900,0
|
|
20230627,174000,9462590800,69900,69900,69900,69900,0
|
|
20230627,173900,9462590800,69900,69900,69900,69900,0
|
|
20230627,173800,9462590800,69900,69900,69900,69900,0
|
|
20230627,173700,9462590800,69900,69900,69900,69900,0
|
|
20230627,173600,9462590800,69900,69900,69900,69900,0
|
|
20230627,173500,9462590800,69900,69900,69900,69900,0
|
|
20230627,173400,9462590800,69900,69900,69900,69900,0
|
|
20230627,173300,9462590800,69900,69900,69900,69900,0
|
|
20230627,173200,9462590800,69900,69900,69900,69900,10477
|
|
20230627,173100,9462590800,69900,69900,69900,69900,0
|
|
20230627,173000,9462590800,69900,69900,69900,69900,0
|
|
20230627,172900,9462590800,69900,69900,69900,69900,0
|
|
20230627,172800,9462590800,69900,69900,69900,69900,0
|
|
20230627,172700,9462590800,69900,69900,69900,69900,0
|
|
20230627,172600,9462590800,69900,69900,69900,69900,0
|
|
20230627,172500,9462590800,69900,69900,69900,69900,0
|
|
20230627,172400,9462590800,69900,69900,69900,69900,0
|
|
20230627,172300,9462590800,69900,69900,69900,69900,0
|
|
20230627,172200,9462590800,69900,69900,69900,69900,0
|
|
20230627,172100,9462590800,69900,69900,69900,69900,0
|
|
20230627,172000,9462590800,69900,69900,69900,69900,0
|
|
20230627,171900,9462590800,69900,69900,69900,69900,0
|
|
20230627,171800,9462590800,69900,69900,69900,69900,0
|
|
20230627,171700,9462590800,69900,69900,69900,69900,0
|
|
20230627,171600,9462590800,69900,69900,69900,69900,0
|
|
20230627,171500,9462590800,69900,69900,69900,69900,0
|
|
20230627,171400,9462590800,69900,69900,69900,69900,0
|
|
20230627,171300,9462590800,69900,69900,69900,69900,0
|
|
20230627,171200,9462590800,69900,69900,69900,69900,0
|
|
20230627,171100,9462590800,69900,69900,69900,69900,0
|
|
20230627,171000,9462590800,69900,69900,69900,69900,0
|
|
20230627,170900,9462590800,69900,69900,69900,69900,0
|
|
20230627,170800,9462590800,69900,69900,69900,69900,0
|
|
20230627,170700,9462590800,69900,69900,69900,69900,0
|
|
20230627,170600,9462590800,69900,69900,69900,69900,0
|
|
20230627,170500,9462590800,69900,69900,69900,69900,0
|
|
20230627,170400,9462590800,69900,69900,69900,69900,0
|
|
20230627,170300,9462590800,69900,69900,69900,69900,0
|
|
20230627,170200,9462590800,69900,69900,69900,69900,10477
|
|
20230627,170100,9462590800,69900,69900,69900,69900,0
|
|
20230627,170000,9462590800,69900,69900,69900,69900,0
|
|
20230627,165900,9462590800,69900,69900,69900,69900,0
|
|
20230627,165800,9462590800,69900,69900,69900,69900,0
|
|
20230627,165700,9462590800,69900,69900,69900,69900,0
|
|
20230627,165600,9462590800,69900,69900,69900,69900,0
|
|
20230627,165500,9462590800,69900,69900,69900,69900,0
|
|
20230627,165400,9462590800,69900,69900,69900,69900,0
|
|
20230627,165300,9462590800,69900,69900,69900,69900,0
|
|
20230627,165200,9462590800,69900,69900,69900,69900,0
|
|
20230627,165100,9462590800,69900,69900,69900,69900,0
|
|
20230627,165000,9462590800,69900,69900,69900,69900,0
|
|
20230627,164900,9462590800,69900,69900,69900,69900,0
|
|
20230627,164800,9462590800,69900,69900,69900,69900,0
|
|
20230627,164700,9462590800,69900,69900,69900,69900,0
|
|
20230627,164600,9462590800,69900,69900,69900,69900,0
|
|
20230627,164500,9462590800,69900,69900,69900,69900,0
|
|
20230627,164400,9462590800,69900,69900,69900,69900,0
|
|
20230627,164300,9462590800,69900,69900,69900,69900,0
|
|
20230627,164200,9462590800,69900,69900,69900,69900,0
|
|
20230627,164100,9462590800,69900,69900,69900,69900,0
|
|
20230627,164000,9462590800,69900,69900,69900,69900,0
|
|
20230627,163900,9462590800,69900,69900,69900,69900,0
|
|
20230627,163800,9462590800,69900,69900,69900,69900,0
|
|
20230627,163700,9462590800,69900,69900,69900,69900,0
|
|
20230627,163600,9462590800,69900,69900,69900,69900,0
|
|
20230627,163500,9462590800,69900,69900,69900,69900,0
|
|
20230627,163400,9462590800,69900,69900,69900,69900,0
|
|
20230627,163300,9462590800,69900,69900,69900,69900,0
|
|
20230627,163200,9462590800,69900,69900,69900,69900,10477
|
|
20230627,163100,9462590800,69900,69900,69900,69900,0
|
|
20230627,163000,9462590800,69900,69900,69900,69900,0
|
|
20230627,162900,9462590800,69900,69900,69900,69900,0
|
|
20230627,162800,9462590800,69900,69900,69900,69900,0
|
|
20230627,162700,9462590800,69900,69900,69900,69900,0
|
|
20230627,162600,9462590800,69900,69900,69900,69900,0
|
|
20230627,162500,9462590800,69900,69900,69900,69900,0
|
|
20230627,162400,9462590800,69900,69900,69900,69900,0
|
|
20230627,162300,9462590800,69900,69900,69900,69900,0
|
|
20230627,162200,9462590800,69900,69900,69900,69900,0
|
|
20230627,162100,9462590800,69900,69900,69900,69900,0
|
|
20230627,162000,9462590800,69900,69900,69900,69900,0
|
|
20230627,161900,9462590800,69900,69900,69900,69900,0
|
|
20230627,161800,9462590800,69900,69900,69900,69900,0
|
|
20230627,161700,9462590800,69900,69900,69900,69900,0
|
|
20230627,161600,9462590800,69900,69900,69900,69900,0
|
|
20230627,161500,9462590800,69900,69900,69900,69900,0
|
|
20230627,161400,9462590800,69900,69900,69900,69900,0
|
|
20230627,161300,9462590800,69900,69900,69900,69900,0
|
|
20230627,161200,9462590800,69900,69900,69900,69900,0
|
|
20230627,161100,9462590800,69900,69900,69900,69900,0
|
|
20230627,161000,9462590800,69900,69900,69900,69900,0
|
|
20230627,160900,9462590800,69900,69900,69900,69900,0
|
|
20230627,160800,9462590800,69900,69900,69900,69900,0
|
|
20230627,160700,9462590800,69900,69900,69900,69900,0
|
|
20230627,160600,9462590800,69900,69900,69900,69900,0
|
|
20230627,160500,9462590800,69900,69900,69900,69900,0
|
|
20230627,160400,9462590800,69900,69900,69900,69900,0
|
|
20230627,160300,9462590800,69900,69900,69900,69900,0
|
|
20230627,160200,9462590800,69900,69900,69900,69900,10477
|
|
20230627,160100,9462590800,69900,69900,69900,69900,0
|
|
20230627,160000,9462590800,69900,69900,69900,69900,0
|
|
20230627,155900,9462590800,69900,69900,69900,69900,0
|
|
20230627,155800,9462590800,69900,69900,69900,69900,0
|
|
20230627,155700,9462590800,69900,69900,69900,69900,0
|
|
20230627,155600,9462590800,69900,69900,69900,69900,0
|
|
20230627,155500,9462590800,69900,69900,69900,69900,0
|
|
20230627,155400,9462590800,69900,69900,69900,69900,0
|
|
20230627,155300,9462590800,69900,69900,69900,69900,0
|
|
20230627,155200,9462590800,69900,69900,69900,69900,0
|
|
20230627,155100,9462590800,69900,69900,69900,69900,0
|
|
20230627,155000,9462590800,69900,69900,69900,69900,0
|
|
20230627,154900,9462590800,69900,69900,69900,69900,0
|
|
20230627,154800,9462590800,69900,69900,69900,69900,0
|
|
20230627,154700,9462590800,69900,69900,69900,69900,0
|
|
20230627,154600,9462590800,69900,69900,69900,69900,0
|
|
20230627,154500,9462590800,69900,69900,69900,69900,0
|
|
20230627,154400,9462590800,69900,69900,69900,69900,0
|
|
20230627,154300,9462590800,69900,69900,69900,69900,0
|
|
20230627,154200,9462590800,69900,69900,69900,69900,0
|
|
20230627,154100,9462590800,69900,69900,69900,69900,0
|
|
20230627,154000,9462590800,69900,69900,69900,69900,0
|
|
20230627,153900,9462590800,69900,69900,69900,69900,0
|
|
20230627,153800,9462590800,69900,69900,69900,69900,0
|
|
20230627,153700,9462590800,69900,69900,69900,69900,0
|
|
20230627,153600,9462590800,69900,69900,69900,69900,0
|
|
20230627,153500,9462590800,69900,69900,69900,69900,0
|
|
20230627,153400,9462590800,69900,69900,69900,69900,0
|
|
20230627,153300,9462590800,69900,69900,69900,69900,0
|
|
20230627,153200,9462590800,69900,69900,69900,69900,10477
|
|
20230627,153100,9462590800,69900,69900,69900,69900,0
|
|
20230627,153000,9462590800,69900,69900,69900,69900,10477
|
|
20230627,152900,8730248500,69900,69900,69900,69900,0
|
|
20230627,152800,8730248500,69900,69900,69900,69900,0
|
|
20230627,152700,8730248500,69900,69900,69900,69900,0
|
|
20230627,152600,8730248500,69900,69900,69900,69900,0
|
|
20230627,152500,8730248500,69900,69900,69900,69900,0
|
|
20230627,152400,8730248500,69900,69900,69900,69900,0
|
|
20230627,152300,8730248500,69900,69900,69900,69900,0
|
|
20230627,152200,8730248500,69900,69900,69900,69900,0
|
|
20230627,152100,8730248500,69900,69900,69900,69900,0
|
|
20230627,152000,8730248500,69900,69900,69900,69900,0
|
|
20230627,151900,8730248500,69900,69900,69900,69800,611
|
|
20230627,151800,8687544400,69800,69900,69900,69800,185
|
|
20230627,151700,8674613000,69800,69900,69900,69800,241
|
|
20230627,151600,8657780500,69800,69900,69900,69800,191
|
|
20230627,151500,8644434200,69900,69900,69900,69800,218
|
|
20230627,151400,8629203200,69900,69900,69900,69800,388
|
|
20230627,151300,8602086300,69900,69900,69900,69800,149
|
|
20230627,151200,8591672400,69900,69900,69900,69800,238
|
|
20230627,151100,8575039500,69800,69900,69900,69800,158
|
|
20230627,151000,8564001200,69900,69900,69900,69800,510
|
|
20230627,150900,8528353600,69800,69900,69900,69800,344
|
|
20230627,150800,8504336200,69900,69800,69900,69800,84
|
|
20230627,150700,8498465700,69900,69800,69900,69700,22589
|
|
20230627,150600,6921652900,69800,69800,69800,69700,505
|
|
20230627,150500,6886406400,69800,69800,69800,69700,477
|
|
20230627,150400,6853122100,69800,69800,69800,69700,136
|
|
20230627,150300,6843632400,69800,69700,69800,69700,346
|
|
20230627,150200,6819501400,69800,69800,69800,69700,174
|
|
20230627,150100,6807359900,69800,69800,69800,69700,245
|
|
20230627,150000,6790268500,69800,69800,69800,69700,245
|
|
20230627,145900,6773175900,69700,69700,69800,69700,164
|
|
20230627,145800,6761738100,69700,69800,69800,69700,166
|
|
20230627,145700,6750159700,69700,69700,69800,69700,344
|
|
20230627,145600,6726157700,69700,69700,69800,69700,171
|
|
20230627,145500,6714229500,69800,69700,69800,69700,215
|
|
20230627,145400,6699240900,69700,69700,69800,69700,431
|
|
20230627,145300,6669191300,69700,69800,69800,69700,98
|
|
20230627,145200,6662353500,69700,69800,69800,69700,223
|
|
20230627,145100,6646804900,69700,69800,69800,69700,166
|
|
20230627,145000,6635224500,69800,69800,69800,69700,112
|
|
20230627,144900,6627413900,69700,69700,69800,69700,134
|
|
20230627,144800,6618068700,69800,69700,69800,69700,229
|
|
20230627,144700,6602092100,69800,69800,69800,69700,233
|
|
20230627,144600,6585842700,69800,69800,69800,69700,220
|
|
20230627,144500,6570495800,69800,69800,69800,69700,211
|
|
20230627,144400,6555774200,69800,69700,69800,69700,250
|
|
20230627,144300,6538337600,69800,69700,69800,69700,211
|
|
20230627,144200,6523625800,69800,69700,69800,69700,255
|
|
20230627,144100,6505835400,69800,69700,69800,69700,74
|
|
20230627,144000,6500672400,69700,69800,69800,69700,115
|
|
20230627,143900,6492652200,69800,69800,69800,69700,319
|
|
20230627,143800,6470396400,69800,69800,69800,69700,392
|
|
20230627,143700,6443046700,69800,69800,69800,69700,2932
|
|
20230627,143600,6238400400,69800,69700,69800,69700,82
|
|
20230627,143500,6232684800,69700,69800,69800,69700,533
|
|
20230627,143400,6195521800,69700,69800,69800,69700,159
|
|
20230627,143300,6184432000,69800,69700,69800,69700,153
|
|
20230627,143200,6173759100,69700,69800,69800,69700,118
|
|
20230627,143100,6165530300,69700,69700,69800,69700,301
|
|
20230627,143000,6144543200,69800,69800,69800,69700,207
|
|
20230627,142900,6130101100,69700,69700,69800,69700,283
|
|
20230627,142800,6110372800,69700,69800,69800,69700,133
|
|
20230627,142700,6101096800,69700,69700,69800,69700,271
|
|
20230627,142600,6082203300,69700,69800,69800,69700,313
|
|
20230627,142500,6060377000,69800,69800,69800,69700,209
|
|
20230627,142400,6045798900,69700,69800,69800,69700,129
|
|
20230627,142300,6036805800,69800,69800,69800,69700,191
|
|
20230627,142200,6023483200,69800,69800,69800,69700,214
|
|
20230627,142100,6008562300,69700,69700,69800,69700,201
|
|
20230627,142000,5994542200,69800,69900,69900,69700,579
|
|
20230627,141900,5954133700,69800,69900,69900,69800,264
|
|
20230627,141800,5935702000,69900,69900,69900,69800,318
|
|
20230627,141700,5913485600,69800,69900,69900,69800,1110
|
|
20230627,141600,5835930100,70000,69900,70000,69900,238
|
|
20230627,141500,5819289500,69900,69900,70000,69900,410
|
|
20230627,141400,5790628300,69900,69900,70000,69900,106
|
|
20230627,141300,5783214300,69900,70000,70000,69900,134
|
|
20230627,141200,5773847100,69900,69900,70000,69900,158
|
|
20230627,141100,5762798500,69900,69900,70000,69900,489
|
|
20230627,141000,5728613000,70000,70100,70100,69900,3301
|
|
20230627,140900,5497564500,70000,70100,70100,70000,173
|
|
20230627,140800,5485447000,70100,70100,70100,70000,222
|
|
20230627,140700,5469897900,70100,70000,70100,70000,224
|
|
20230627,140600,5454203600,70000,70100,70100,70000,115
|
|
20230627,140500,5446151900,70000,70000,70100,70000,122
|
|
20230627,140400,5437605900,70100,70100,70100,70000,255
|
|
20230627,140300,5419746200,70000,70100,70100,70000,250
|
|
20230627,140200,5402228300,70100,70000,70100,70000,336
|
|
20230627,140100,5378695400,70100,70100,70100,70000,140
|
|
20230627,140000,5368887900,70000,70000,70100,70000,194
|
|
20230627,135900,5355297300,70100,70000,70100,70000,132
|
|
20230627,135800,5346052400,70100,70100,70100,70000,133
|
|
20230627,135700,5336732600,70100,70100,70100,70000,305
|
|
20230627,135600,5315372300,70000,70100,70100,70000,465
|
|
20230627,135500,5282820500,70000,70000,70100,70000,156
|
|
20230627,135400,5271894700,70000,70000,70100,70000,150
|
|
20230627,135300,5261394600,70100,70000,70100,70000,413
|
|
20230627,135200,5232479200,70100,70000,70100,70000,227
|
|
20230627,135100,5216588800,70100,70100,70100,70000,337
|
|
20230627,135000,5192993600,70000,70100,70100,70000,124
|
|
20230627,134900,5184309100,70000,70000,70100,70000,323
|
|
20230627,134800,5161684700,70100,70000,70100,70000,152
|
|
20230627,134700,5151038300,70100,70000,70100,70000,64
|
|
20230627,134600,5146555100,70100,70100,70200,70000,1802
|
|
20230627,134500,5020274100,70100,70200,70200,70100,377
|
|
20230627,134400,4993845900,70200,70100,70200,70100,203
|
|
20230627,134300,4979611200,70100,70200,70200,70100,145
|
|
20230627,134200,4969439100,70200,70300,70300,70100,1757
|
|
20230627,134100,4846118800,70300,70400,70400,70300,1593
|
|
20230627,134000,4734124800,70300,70400,70400,70300,162
|
|
20230627,133900,4722729200,70400,70300,70400,70300,138
|
|
20230627,133800,4713021600,70400,70400,70400,70300,94
|
|
20230627,133700,4706411000,70400,70300,70400,70300,145
|
|
20230627,133600,4696212000,70400,70400,70400,70300,109
|
|
20230627,133500,4688540600,70300,70400,70400,70300,56
|
|
20230627,133400,4684603500,70300,70400,70400,70300,149
|
|
20230627,133300,4674122600,70300,70400,70400,70300,62
|
|
20230627,133200,4669763900,70300,70400,70400,70300,192
|
|
20230627,133100,4656258900,70400,70400,70400,70300,78
|
|
20230627,133000,4650773300,70400,70400,70400,70300,161
|
|
20230627,132900,4639446300,70400,70400,70400,70300,220
|
|
20230627,132800,4623963700,70400,70400,70400,70300,269
|
|
20230627,132700,4605033500,70400,70300,70400,70300,206
|
|
20230627,132600,4590537200,70300,70400,70400,70300,40
|
|
20230627,132500,4587722000,70300,70400,70400,70300,279
|
|
20230627,132400,4568088700,70400,70300,70400,70300,325
|
|
20230627,132300,4545236600,70400,70400,70400,70300,150
|
|
20230627,132200,4534684800,70400,70400,70400,70300,172
|
|
20230627,132100,4522582200,70300,70300,70400,70300,90
|
|
20230627,132000,4516254700,70300,70400,70400,70300,142
|
|
20230627,131900,4506264400,70300,70300,70400,70300,337
|
|
20230627,131800,4482572300,70400,70300,70400,70300,309
|
|
20230627,131700,4460844700,70400,70400,70400,70300,57
|
|
20230627,131600,4456837400,70400,70300,70400,70300,131
|
|
20230627,131500,4447623800,70400,70300,70400,70300,97
|
|
20230627,131400,4440799200,70300,70400,70400,70300,5
|
|
20230627,131300,4440447300,70300,70400,70400,70300,143
|
|
20230627,131200,4430389800,70300,70400,70400,70300,66
|
|
20230627,131100,4425749700,70400,70400,70400,70300,108
|
|
20230627,131000,4418152800,70400,70400,70400,70300,455
|
|
20230627,130900,4386127800,70400,70400,70400,70300,114
|
|
20230627,130800,4378108300,70400,70400,70400,70300,126
|
|
20230627,130700,4369243600,70400,70300,70400,70300,218
|
|
20230627,130600,4353904100,70400,70400,70400,70300,96
|
|
20230627,130500,4347150300,70300,70300,70400,70300,122
|
|
20230627,130400,4338570600,70300,70300,70400,70300,80
|
|
20230627,130300,4332942300,70300,70300,70400,70300,56
|
|
20230627,130200,4329005400,70400,70300,70400,70300,109
|
|
20230627,130100,4321338600,70300,70400,70400,70300,103
|
|
20230627,130000,4314093100,70400,70400,70400,70300,107
|
|
20230627,125900,4306565800,70300,70400,70400,70300,97
|
|
20230627,125800,4299742500,70300,70300,70300,70300,128
|
|
20230627,125700,4290744100,70300,70300,70400,70300,192
|
|
20230627,125600,4277241300,70300,70300,70300,70300,56
|
|
20230627,125500,4273304500,70400,70300,70400,70300,122
|
|
20230627,125400,4264723700,70400,70400,70400,70400,45
|
|
20230627,125300,4261555700,70300,70400,70400,70300,63
|
|
20230627,125200,4257126700,70300,70400,70400,70300,99
|
|
20230627,125100,4250162900,70300,70400,70400,70300,72
|
|
20230627,125000,4245099200,70300,70300,70400,70300,127
|
|
20230627,124900,4236166900,70400,70400,70400,70300,63
|
|
20230627,124800,4231737800,70400,70300,70400,70300,103
|
|
20230627,124700,4224492800,70300,70400,70400,70300,102
|
|
20230627,124600,4217317800,70300,70300,70300,70300,733
|
|
20230627,124500,4165787900,70300,70300,70400,70300,107
|
|
20230627,124400,4158261700,70400,70300,70400,70300,44
|
|
20230627,124300,4155167400,70300,70400,70400,70300,88
|
|
20230627,124200,4148973800,70300,70300,70300,70300,67
|
|
20230627,124100,4144263700,70300,70400,70400,70300,114
|
|
20230627,124000,4136244000,70400,70400,70400,70300,224
|
|
20230627,123900,4120488300,70400,70300,70400,70300,138
|
|
20230627,123800,4110779700,70300,70400,70400,70300,96
|
|
20230627,123700,4104026800,70400,70300,70400,70300,75
|
|
20230627,123600,4098753700,70400,70400,70400,70300,97
|
|
20230627,123500,4091929500,70400,70300,70400,70300,95
|
|
20230627,123400,4085245900,70400,70300,70400,70300,316
|
|
20230627,123300,4063027000,70400,70400,70400,70300,103
|
|
20230627,123200,4055781800,70300,70300,70400,70300,173
|
|
20230627,123100,4043618900,70400,70400,70500,70400,510
|
|
20230627,123000,4007710000,70500,70500,70500,70400,2138
|
|
20230627,122900,3856994300,70500,70600,70600,70500,139
|
|
20230627,122800,3847188100,70500,70600,70600,70500,83
|
|
20230627,122700,3841335600,70500,70600,70600,70500,149
|
|
20230627,122600,3830823800,70500,70600,70600,70500,131
|
|
20230627,122500,3821581100,70600,70600,70600,70500,123
|
|
20230627,122400,3812904600,70600,70500,70600,70500,142
|
|
20230627,122300,3802885000,70600,70600,70600,70500,90
|
|
20230627,122200,3796537100,70600,70500,70600,70500,2264
|
|
20230627,122100,3636704600,70500,70500,70500,70500,41
|
|
20230627,122000,3633814100,70500,70600,70600,70500,93
|
|
20230627,121900,3627250800,70500,70500,70600,70500,158
|
|
20230627,121800,3616107500,70500,70500,70500,70500,78
|
|
20230627,121700,3610608500,70600,70600,70600,70500,674
|
|
20230627,121600,3563080900,70500,70600,70600,70500,57
|
|
20230627,121500,3559062200,70500,70600,70600,70500,109
|
|
20230627,121400,3551373400,70600,70600,70600,70500,88
|
|
20230627,121300,3545167600,70500,70500,70600,70500,99
|
|
20230627,121200,3538183000,70600,70600,70600,70500,126
|
|
20230627,121100,3529292500,70500,70600,70600,70500,78
|
|
20230627,121000,3523792200,70600,70500,70600,70500,56
|
|
20230627,120900,3519838900,70500,70600,70600,70500,883
|
|
20230627,120800,3457506500,70600,70700,70700,70600,310
|
|
20230627,120700,3435594700,70600,70600,70600,70600,67
|
|
20230627,120600,3430864500,70700,70700,70700,70600,232
|
|
20230627,120500,3414466800,70600,70700,70700,70600,144
|
|
20230627,120400,3404295200,70700,70700,70700,70600,84
|
|
20230627,120300,3398362200,70600,70600,70700,70600,309
|
|
20230627,120200,3376522600,70700,70600,70700,70600,74
|
|
20230627,120100,3371298100,70600,70600,70700,70600,106
|
|
20230627,120000,3363810300,70700,70600,70700,70600,82
|
|
20230627,115900,3358020000,70700,70600,70700,70600,48
|
|
20230627,115800,3354626900,70600,70700,70700,70600,236
|
|
20230627,115700,3337960800,70600,70600,70600,70600,84
|
|
20230627,115600,3332030400,70600,70700,70700,70600,75
|
|
20230627,115500,3326731300,70600,70700,70700,70600,93
|
|
20230627,115400,3320164700,70700,70600,70700,70600,81
|
|
20230627,115300,3314441600,70600,70700,70700,70600,390
|
|
20230627,115200,3286881900,70700,70700,70800,70700,342
|
|
20230627,115100,3262698500,70700,70800,70800,70700,155
|
|
20230627,115000,3251735700,70700,70700,70800,70700,169
|
|
20230627,114900,3239787300,70800,70700,70800,70700,195
|
|
20230627,114800,3225986800,70700,70700,70700,70700,16
|
|
20230627,114700,3224855600,70700,70800,70800,70700,75
|
|
20230627,114600,3219548800,70700,70900,70900,70700,127
|
|
20230627,114500,3210559400,70800,70800,70900,70800,126
|
|
20230627,114400,3201638500,70800,70800,70900,70800,191
|
|
20230627,114300,3188111500,70800,70900,70900,70800,54
|
|
20230627,114200,3184287900,70900,70900,71000,70800,102
|
|
20230627,114100,3177054600,70900,71000,71000,70900,101
|
|
20230627,114000,3169892100,71000,70900,71000,70900,2184
|
|
20230627,113900,3014840200,70900,71000,71000,70900,1248
|
|
20230627,113800,2926296700,71100,71000,71100,71000,94
|
|
20230627,113700,2919618400,71000,71100,71100,71000,58
|
|
20230627,113600,2915496200,71000,71100,71100,71000,67
|
|
20230627,113500,2910738700,71000,71100,71100,71000,233
|
|
20230627,113400,2894190600,71000,71100,71100,71000,127
|
|
20230627,113300,2885172600,71100,71000,71100,71000,121
|
|
20230627,113200,2876575700,71000,71100,71100,71000,99
|
|
20230627,113100,2869544600,71100,71000,71100,71000,154
|
|
20230627,113000,2858604400,71000,71100,71100,71000,498
|
|
20230627,112900,2823242100,71100,71100,71100,71000,1086
|
|
20230627,112800,2746029600,71200,71100,71200,71100,102
|
|
20230627,112700,2738773300,71100,71100,71100,71100,61
|
|
20230627,112600,2734436200,71200,71200,71200,71200,42
|
|
20230627,112500,2731445800,71100,71200,71200,71100,75
|
|
20230627,112400,2726113100,71200,71200,71200,71100,89
|
|
20230627,112300,2719780700,71100,71200,71200,71100,133
|
|
20230627,112200,2710317200,71200,71200,71200,71200,340
|
|
20230627,112100,2686109200,71200,71200,71300,71200,103
|
|
20230627,112000,2678771500,71300,71400,71500,71300,1455
|
|
20230627,111900,2574965000,71400,71400,71400,71400,834
|
|
20230627,111800,2515417400,71400,71400,71500,71400,77
|
|
20230627,111700,2509919400,71500,71400,71500,71400,79
|
|
20230627,111600,2504274700,71500,71400,71500,71400,120
|
|
20230627,111500,2495701300,71400,71400,71400,71400,0
|
|
20230627,111400,2495701300,71400,71400,71500,71400,140
|
|
20230627,111300,2485699600,71500,71500,71500,71400,271
|
|
20230627,111200,2466328500,71400,71500,71500,71400,90
|
|
20230627,111100,2459898400,71400,71400,71500,71400,66
|
|
20230627,111000,2455185700,71500,71500,71500,71400,96
|
|
20230627,110900,2448327000,71400,71600,71600,71400,860
|
|
20230627,110800,2386889400,71500,71500,71500,71500,71
|
|
20230627,110700,2381812900,71600,71500,71600,71500,110
|
|
20230627,110600,2373942500,71500,71500,71600,71500,65
|
|
20230627,110500,2369294500,71600,71500,71600,71500,94
|
|
20230627,110400,2362568600,71500,71500,71500,71500,21
|
|
20230627,110300,2361067100,71500,71500,71600,71500,95
|
|
20230627,110200,2354270600,71600,71600,71700,71500,252
|
|
20230627,110100,2336228300,71600,71700,71700,71600,221
|
|
20230627,110000,2320396900,71600,71700,71700,71600,103
|
|
20230627,105900,2313017800,71600,71600,71700,71600,931
|
|
20230627,105800,2246312100,71600,71500,71600,71400,195
|
|
20230627,105700,2232373300,71400,71500,71500,71400,136
|
|
20230627,105600,2222656900,71500,71400,71500,71400,128
|
|
20230627,105500,2213511000,71500,71300,71500,71300,1090
|
|
20230627,105400,2135624700,71300,71400,71400,71300,44
|
|
20230627,105300,2132486900,71500,71500,71500,71400,112
|
|
20230627,105200,2124487200,71500,71500,71500,71300,76
|
|
20230627,105100,2119064000,71500,71300,71500,71300,1224
|
|
20230627,105000,2031786900,71300,71300,71300,71200,123
|
|
20230627,104900,2023021300,71200,71200,71300,71200,167
|
|
20230627,104800,2011126800,71200,71300,71300,71200,114
|
|
20230627,104700,2003005700,71200,71200,71200,71100,198
|
|
20230627,104600,1988914200,71200,71200,71200,71200,501
|
|
20230627,104500,1953243000,71200,71200,71200,71100,167
|
|
20230627,104400,1941357300,71200,71100,71200,71100,175
|
|
20230627,104300,1928904500,71200,71200,71200,71100,118
|
|
20230627,104200,1920503700,71100,71200,71200,71100,133
|
|
20230627,104100,1911038500,71100,71200,71200,71100,123
|
|
20230627,104000,1902287700,71100,71200,71200,71100,85
|
|
20230627,103900,1896241100,71200,71200,71200,71100,257
|
|
20230627,103800,1877951200,71100,71200,71200,71100,83
|
|
20230627,103700,1872045600,71200,71200,71200,71100,173
|
|
20230627,103600,1859738700,71200,71200,71200,71100,103
|
|
20230627,103500,1852410900,71200,71200,71200,71100,110
|
|
20230627,103400,1844584000,71100,71200,71200,71100,205
|
|
20230627,103300,1829995800,71200,71200,71200,71100,61
|
|
20230627,103200,1825656400,71200,71100,71200,71100,82
|
|
20230627,103100,1819819800,71100,71200,71200,71100,153
|
|
20230627,103000,1808937700,71200,71200,71300,71100,171
|
|
20230627,102900,1796766400,71200,71200,71300,71100,68
|
|
20230627,102800,1791930700,71200,71200,71200,71200,133
|
|
20230627,102700,1782461100,71300,71300,71300,71200,108
|
|
20230627,102600,1774766900,71200,71300,71300,71200,65
|
|
20230627,102500,1770137800,71300,71300,71400,71200,421
|
|
20230627,102400,1740117800,71200,71200,71200,71200,771
|
|
20230627,102300,1685222600,71200,71300,71300,71200,1651
|
|
20230627,102200,1567509400,71400,71400,71400,71400,27
|
|
20230627,102100,1565581600,71400,71500,71500,71400,549
|
|
20230627,102000,1526382600,71400,71400,71500,71400,362
|
|
20230627,101900,1500529300,71400,71400,71400,71400,434
|
|
20230627,101800,1469541700,71400,71500,71500,71400,121
|
|
20230627,101700,1460898100,71400,71500,71500,71400,54
|
|
20230627,101600,1457041100,71500,71500,71600,71400,604
|
|
20230627,101500,1413862100,71500,71500,71500,71400,129
|
|
20230627,101400,1404644500,71500,71400,71500,71400,121
|
|
20230627,101300,1395997600,71400,71400,71400,71400,233
|
|
20230627,101200,1379361400,71400,71400,71400,71300,93
|
|
20230627,101100,1372726800,71400,71400,71400,71400,61
|
|
20230627,101000,1368371400,71300,71400,71400,71300,91
|
|
20230627,100900,1361879000,71300,71400,71400,71300,123
|
|
20230627,100800,1353102100,71300,71400,71400,71300,101
|
|
20230627,100700,1345897700,71400,71400,71400,71300,112
|
|
20230627,100600,1337905400,71400,71400,71400,71300,143
|
|
20230627,100500,1327701000,71400,71400,71400,71300,47
|
|
20230627,100400,1324347800,71500,71500,71500,71300,840
|
|
20230627,100300,1264366700,71500,71500,71600,71500,239
|
|
20230627,100200,1247277700,71600,71500,71600,71500,94
|
|
20230627,100100,1240552600,71600,71500,71600,71500,45
|
|
20230627,100000,1237335000,71500,71400,71500,71400,302
|
|
20230627,095900,1215747600,71400,71500,71500,71400,97
|
|
20230627,095800,1208815100,71400,71500,71500,71400,181
|
|
20230627,095700,1195880200,71500,71600,71600,71500,118
|
|
20230627,095600,1187438800,71600,71500,71600,71500,77
|
|
20230627,095500,1181931800,71400,71700,71700,71400,48
|
|
20230627,095400,1178501600,71700,71600,71700,71500,967
|
|
20230627,095300,1109291600,71700,71800,71800,71700,162
|
|
20230627,095200,1097675700,71800,71700,71800,71700,143
|
|
20230627,095100,1087422300,71700,71600,71700,71600,183
|
|
20230627,095000,1074307600,71700,71600,71700,71600,98
|
|
20230627,094900,1067286400,71700,71700,71700,71600,102
|
|
20230627,094800,1059977500,71700,71700,71700,71700,322
|
|
20230627,094700,1036890100,71600,71700,71700,71600,114
|
|
20230627,094600,1028722800,71700,71700,71700,71600,254
|
|
20230627,094500,1010514600,71700,71800,71800,71700,104
|
|
20230627,094400,1003053600,71700,71700,71800,71700,148
|
|
20230627,094300,992436700,71700,71800,71800,71700,307
|
|
20230627,094200,970418700,71800,71900,71900,71700,420
|
|
20230627,094100,940265000,71800,71900,71900,71800,135
|
|
20230627,094000,930571800,71900,72100,72100,71800,395
|
|
20230627,093900,902149100,72000,71900,72000,71900,286
|
|
20230627,093800,881570400,72100,71900,72100,71800,1054
|
|
20230627,093700,805780700,71900,71900,72000,71900,378
|
|
20230627,093600,778602300,71800,71900,71900,71800,283
|
|
20230627,093500,758258700,71800,71900,71900,71800,398
|
|
20230627,093400,729669900,71800,71900,71900,71800,178
|
|
20230627,093300,716882000,71900,71700,71900,71700,347
|
|
20230627,093200,691977400,71700,71600,71700,71500,430
|
|
20230627,093100,661172100,71600,71600,71600,71500,310
|
|
20230627,093000,638981100,71500,71600,71600,71500,152
|
|
20230627,092900,628104800,71600,71600,71600,71500,110
|
|
20230627,092800,620235100,71600,71500,71600,71500,234
|
|
20230627,092700,603494100,71600,71400,71600,71400,489
|
|
20230627,092600,568564500,71600,71400,71600,71400,164
|
|
20230627,092500,556840300,71400,71600,71600,71400,131
|
|
20230627,092400,547485800,71600,71400,71600,71300,174
|
|
20230627,092300,535067500,71300,71300,71600,71300,189
|
|
20230627,092200,521568900,71300,71400,71400,71300,278
|
|
20230627,092100,501737800,71400,71400,71400,71300,219
|
|
20230627,092000,486108900,71400,71400,71400,71300,228
|
|
20230627,091900,469835000,71400,71500,71500,71400,110
|
|
20230627,091800,461976500,71500,71600,71700,71400,286
|
|
20230627,091700,441527900,71600,71600,71600,71600,117
|
|
20230627,091600,433150700,71500,71600,71600,71500,308
|
|
20230627,091500,411101300,71500,71500,71600,71400,395
|
|
20230627,091400,382862000,71400,71500,71500,71400,39
|
|
20230627,091300,380077100,71500,71300,71500,71300,282
|
|
20230627,091200,359931600,71300,71200,71400,71200,1108
|
|
20230627,091100,280999700,71200,71300,71400,71200,544
|
|
20230627,091000,242255100,71300,71400,71400,71300,117
|
|
20230627,090900,233912800,71400,71400,71400,71200,407
|
|
20230627,090800,204881500,71400,71500,71500,71400,77
|
|
20230627,090700,199381200,71500,71600,71600,71500,291
|
|
20230627,090600,178562400,71600,71400,71600,71300,348
|
|
20230627,090500,153715700,71300,71500,71500,71300,584
|
|
20230627,090400,112019100,71500,71500,71500,71500,197
|
|
20230627,090300,97933600,71500,71500,71700,71500,244
|
|
20230627,090200,80482800,71400,71600,71700,71400,396
|
|
20230627,090100,52130600,71500,71500,71700,71400,500
|
|
20230627,090000,16369600,71400,71500,71500,71400,222
|