577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183400,321098050,19770,19770,19770,19770,1756
|
|
20230627,183300,321098050,19770,19770,19770,19770,0
|
|
20230627,183200,321098050,19770,19770,19770,19770,0
|
|
20230627,183100,321098050,19770,19770,19770,19770,0
|
|
20230627,183000,321098050,19770,19770,19770,19770,0
|
|
20230627,182900,321098050,19770,19770,19770,19770,0
|
|
20230627,182800,321098050,19770,19770,19770,19770,0
|
|
20230627,182700,321098050,19770,19770,19770,19770,0
|
|
20230627,182600,321098050,19770,19770,19770,19770,0
|
|
20230627,182500,321098050,19770,19770,19770,19770,0
|
|
20230627,182400,321098050,19770,19770,19770,19770,0
|
|
20230627,182300,321098050,19770,19770,19770,19770,0
|
|
20230627,182200,321098050,19770,19770,19770,19770,0
|
|
20230627,182100,321098050,19770,19770,19770,19770,0
|
|
20230627,182000,321098050,19770,19770,19770,19770,0
|
|
20230627,181900,321098050,19770,19770,19770,19770,0
|
|
20230627,181800,321098050,19770,19770,19770,19770,0
|
|
20230627,181700,321098050,19770,19770,19770,19770,0
|
|
20230627,181600,321098050,19770,19770,19770,19770,0
|
|
20230627,181500,321098050,19770,19770,19770,19770,0
|
|
20230627,181400,321098050,19770,19770,19770,19770,0
|
|
20230627,181300,321098050,19770,19770,19770,19770,0
|
|
20230627,181200,321098050,19770,19770,19770,19770,0
|
|
20230627,181100,321098050,19770,19770,19770,19770,0
|
|
20230627,181000,321098050,19770,19770,19770,19770,0
|
|
20230627,180900,321098050,19770,19770,19770,19770,0
|
|
20230627,180800,321098050,19770,19770,19770,19770,0
|
|
20230627,180700,321098050,19770,19770,19770,19770,0
|
|
20230627,180600,321098050,19770,19770,19770,19770,0
|
|
20230627,180500,321098050,19770,19770,19770,19770,0
|
|
20230627,180400,321098050,19770,19770,19770,19770,1756
|
|
20230627,180300,321098050,19770,19770,19770,19770,0
|
|
20230627,180200,321098050,19770,19770,19770,19770,0
|
|
20230627,180100,321098050,19770,19770,19770,19770,0
|
|
20230627,180000,321098050,19770,19770,19770,19770,0
|
|
20230627,175900,321098050,19770,19770,19770,19770,0
|
|
20230627,175800,321098050,19770,19770,19770,19770,0
|
|
20230627,175700,321098050,19770,19770,19770,19770,0
|
|
20230627,175600,321098050,19770,19770,19770,19770,0
|
|
20230627,175500,321098050,19770,19770,19770,19770,0
|
|
20230627,175400,321098050,19770,19770,19770,19770,0
|
|
20230627,175300,321098050,19770,19770,19770,19770,0
|
|
20230627,175200,321098050,19770,19770,19770,19770,0
|
|
20230627,175100,321098050,19770,19770,19770,19770,0
|
|
20230627,175000,321098050,19770,19770,19770,19770,0
|
|
20230627,174900,321098050,19770,19770,19770,19770,0
|
|
20230627,174800,321098050,19770,19770,19770,19770,0
|
|
20230627,174700,321098050,19770,19770,19770,19770,0
|
|
20230627,174600,321098050,19770,19770,19770,19770,0
|
|
20230627,174500,321098050,19770,19770,19770,19770,0
|
|
20230627,174400,321098050,19770,19770,19770,19770,0
|
|
20230627,174300,321098050,19770,19770,19770,19770,0
|
|
20230627,174200,321098050,19770,19770,19770,19770,0
|
|
20230627,174100,321098050,19770,19770,19770,19770,0
|
|
20230627,174000,321098050,19770,19770,19770,19770,0
|
|
20230627,173900,321098050,19770,19770,19770,19770,0
|
|
20230627,173800,321098050,19770,19770,19770,19770,0
|
|
20230627,173700,321098050,19770,19770,19770,19770,0
|
|
20230627,173600,321098050,19770,19770,19770,19770,0
|
|
20230627,173500,321098050,19770,19770,19770,19770,0
|
|
20230627,173400,321098050,19770,19770,19770,19770,1756
|
|
20230627,173300,321098050,19770,19770,19770,19770,0
|
|
20230627,173200,321098050,19770,19770,19770,19770,0
|
|
20230627,173100,321098050,19770,19770,19770,19770,0
|
|
20230627,173000,321098050,19770,19770,19770,19770,0
|
|
20230627,172900,321098050,19770,19770,19770,19770,0
|
|
20230627,172800,321098050,19770,19770,19770,19770,0
|
|
20230627,172700,321098050,19770,19770,19770,19770,0
|
|
20230627,172600,321098050,19770,19770,19770,19770,0
|
|
20230627,172500,321098050,19770,19770,19770,19770,0
|
|
20230627,172400,321098050,19770,19770,19770,19770,0
|
|
20230627,172300,321098050,19770,19770,19770,19770,0
|
|
20230627,172200,321098050,19770,19770,19770,19770,0
|
|
20230627,172100,321098050,19770,19770,19770,19770,0
|
|
20230627,172000,321098050,19770,19770,19770,19770,0
|
|
20230627,171900,321098050,19770,19770,19770,19770,0
|
|
20230627,171800,321098050,19770,19770,19770,19770,0
|
|
20230627,171700,321098050,19770,19770,19770,19770,0
|
|
20230627,171600,321098050,19770,19770,19770,19770,0
|
|
20230627,171500,321098050,19770,19770,19770,19770,0
|
|
20230627,171400,321098050,19770,19770,19770,19770,0
|
|
20230627,171300,321098050,19770,19770,19770,19770,0
|
|
20230627,171200,321098050,19770,19770,19770,19770,0
|
|
20230627,171100,321098050,19770,19770,19770,19770,0
|
|
20230627,171000,321098050,19770,19770,19770,19770,0
|
|
20230627,170900,321098050,19770,19770,19770,19770,0
|
|
20230627,170800,321098050,19770,19770,19770,19770,0
|
|
20230627,170700,321098050,19770,19770,19770,19770,0
|
|
20230627,170600,321098050,19770,19770,19770,19770,0
|
|
20230627,170500,321098050,19770,19770,19770,19770,0
|
|
20230627,170400,321098050,19770,19770,19770,19770,1756
|
|
20230627,170300,321098050,19770,19770,19770,19770,0
|
|
20230627,170200,321098050,19770,19770,19770,19770,0
|
|
20230627,170100,321098050,19770,19770,19770,19770,0
|
|
20230627,170000,321098050,19770,19770,19770,19770,0
|
|
20230627,165900,321098050,19770,19770,19770,19770,0
|
|
20230627,165800,321098050,19770,19770,19770,19770,0
|
|
20230627,165700,321098050,19770,19770,19770,19770,0
|
|
20230627,165600,321098050,19770,19770,19770,19770,0
|
|
20230627,165500,321098050,19770,19770,19770,19770,0
|
|
20230627,165400,321098050,19770,19770,19770,19770,0
|
|
20230627,165300,321098050,19770,19770,19770,19770,0
|
|
20230627,165200,321098050,19770,19770,19770,19770,0
|
|
20230627,165100,321098050,19770,19770,19770,19770,0
|
|
20230627,165000,321098050,19770,19770,19770,19770,0
|
|
20230627,164900,321098050,19770,19770,19770,19770,0
|
|
20230627,164800,321098050,19770,19770,19770,19770,0
|
|
20230627,164700,321098050,19770,19770,19770,19770,0
|
|
20230627,164600,321098050,19770,19770,19770,19770,0
|
|
20230627,164500,321098050,19770,19770,19770,19770,0
|
|
20230627,164400,321098050,19770,19770,19770,19770,0
|
|
20230627,164300,321098050,19770,19770,19770,19770,0
|
|
20230627,164200,321098050,19770,19770,19770,19770,0
|
|
20230627,164100,321098050,19770,19770,19770,19770,0
|
|
20230627,164000,321098050,19770,19770,19770,19770,0
|
|
20230627,163900,321098050,19770,19770,19770,19770,0
|
|
20230627,163800,321098050,19770,19770,19770,19770,0
|
|
20230627,163700,321098050,19770,19770,19770,19770,0
|
|
20230627,163600,321098050,19770,19770,19770,19770,0
|
|
20230627,163500,321098050,19770,19770,19770,19770,0
|
|
20230627,163400,321098050,19770,19770,19770,19770,1756
|
|
20230627,163300,321098050,19770,19770,19770,19770,0
|
|
20230627,163200,321098050,19770,19770,19770,19770,0
|
|
20230627,163100,321098050,19770,19770,19770,19770,0
|
|
20230627,163000,321098050,19770,19770,19770,19770,0
|
|
20230627,162900,321098050,19770,19770,19770,19770,0
|
|
20230627,162800,321098050,19770,19770,19770,19770,0
|
|
20230627,162700,321098050,19770,19770,19770,19770,0
|
|
20230627,162600,321098050,19770,19770,19770,19770,0
|
|
20230627,162500,321098050,19770,19770,19770,19770,0
|
|
20230627,162400,321098050,19770,19770,19770,19770,0
|
|
20230627,162300,321098050,19770,19770,19770,19770,0
|
|
20230627,162200,321098050,19770,19770,19770,19770,0
|
|
20230627,162100,321098050,19770,19770,19770,19770,0
|
|
20230627,162000,321098050,19770,19770,19770,19770,0
|
|
20230627,161900,321098050,19770,19770,19770,19770,0
|
|
20230627,161800,321098050,19770,19770,19770,19770,0
|
|
20230627,161700,321098050,19770,19770,19770,19770,0
|
|
20230627,161600,321098050,19770,19770,19770,19770,0
|
|
20230627,161500,321098050,19770,19770,19770,19770,0
|
|
20230627,161400,321098050,19770,19770,19770,19770,0
|
|
20230627,161300,321098050,19770,19770,19770,19770,0
|
|
20230627,161200,321098050,19770,19770,19770,19770,0
|
|
20230627,161100,321098050,19770,19770,19770,19770,0
|
|
20230627,161000,321098050,19770,19770,19770,19770,0
|
|
20230627,160900,321098050,19770,19770,19770,19770,0
|
|
20230627,160800,321098050,19770,19770,19770,19770,0
|
|
20230627,160700,321098050,19770,19770,19770,19770,0
|
|
20230627,160600,321098050,19770,19770,19770,19770,0
|
|
20230627,160500,321098050,19770,19770,19770,19770,0
|
|
20230627,160400,321098050,19770,19770,19770,19770,1756
|
|
20230627,160300,321098050,19770,19770,19770,19770,0
|
|
20230627,160200,321098050,19770,19770,19770,19770,0
|
|
20230627,160100,321098050,19770,19770,19770,19770,0
|
|
20230627,160000,321098050,19770,19770,19770,19770,0
|
|
20230627,155900,321098050,19770,19770,19770,19770,0
|
|
20230627,155800,321098050,19770,19770,19770,19770,0
|
|
20230627,155700,321098050,19770,19770,19770,19770,0
|
|
20230627,155600,321098050,19770,19770,19770,19770,0
|
|
20230627,155500,321098050,19770,19770,19770,19770,0
|
|
20230627,155400,321098050,19770,19770,19770,19770,0
|
|
20230627,155300,321098050,19770,19770,19770,19770,0
|
|
20230627,155200,321098050,19770,19770,19770,19770,0
|
|
20230627,155100,321098050,19770,19770,19770,19770,0
|
|
20230627,155000,321098050,19770,19770,19770,19770,0
|
|
20230627,154900,321098050,19770,19770,19770,19770,0
|
|
20230627,154800,321098050,19770,19770,19770,19770,0
|
|
20230627,154700,321098050,19770,19770,19770,19770,0
|
|
20230627,154600,321098050,19770,19770,19770,19770,0
|
|
20230627,154500,321098050,19770,19770,19770,19770,0
|
|
20230627,154400,321098050,19770,19770,19770,19770,0
|
|
20230627,154300,321098050,19770,19770,19770,19770,0
|
|
20230627,154200,321098050,19770,19770,19770,19770,0
|
|
20230627,154100,321098050,19770,19770,19770,19770,0
|
|
20230627,154000,321098050,19770,19770,19770,19770,0
|
|
20230627,153900,321098050,19770,19770,19770,19770,0
|
|
20230627,153800,321098050,19770,19770,19770,19770,0
|
|
20230627,153700,321098050,19770,19770,19770,19770,0
|
|
20230627,153600,321098050,19770,19770,19770,19770,0
|
|
20230627,153500,321098050,19770,19770,19770,19770,0
|
|
20230627,153400,321098050,19770,19770,19770,19770,1756
|
|
20230627,153300,321098050,19770,19770,19770,19770,0
|
|
20230627,153200,321098050,19770,19770,19770,19770,0
|
|
20230627,153100,321098050,19770,19770,19770,19770,0
|
|
20230627,153000,321098050,19770,19770,19770,19770,1756
|
|
20230627,152900,286381930,19850,19850,19850,19850,0
|
|
20230627,152800,286381930,19850,19850,19850,19850,0
|
|
20230627,152700,286381930,19850,19850,19850,19850,0
|
|
20230627,152600,286381930,19850,19850,19850,19850,0
|
|
20230627,152500,286381930,19850,19850,19850,19850,0
|
|
20230627,152400,286381930,19850,19850,19850,19850,0
|
|
20230627,152300,286381930,19850,19850,19850,19850,0
|
|
20230627,152200,286381930,19850,19850,19850,19850,0
|
|
20230627,152100,286381930,19850,19850,19850,19850,0
|
|
20230627,152000,286381930,19850,19850,19850,19850,0
|
|
20230627,151900,286381930,19850,19820,19850,19800,54
|
|
20230627,151800,285312380,19820,19820,19820,19820,3
|
|
20230627,151700,285252920,19830,19840,19840,19830,7
|
|
20230627,151600,285114070,19840,19840,19840,19830,42
|
|
20230627,151500,284281160,19840,19830,19840,19830,70
|
|
20230627,151400,282892980,19830,19830,19830,19830,14
|
|
20230627,151300,282615360,19830,19800,19830,19800,51
|
|
20230627,151200,281605440,19850,19830,19850,19800,467
|
|
20230627,151100,272336160,19850,19850,19850,19850,0
|
|
20230627,151000,272336160,19850,19850,19850,19850,0
|
|
20230627,150900,272336160,19850,19850,19850,19850,0
|
|
20230627,150800,272336160,19850,19850,19850,19850,50
|
|
20230627,150700,271343660,19850,19840,19850,19840,100
|
|
20230627,150600,269359500,19850,19850,19850,19850,0
|
|
20230627,150500,269359500,19850,19850,19850,19850,0
|
|
20230627,150400,269359500,19850,19850,19850,19850,410
|
|
20230627,150300,261221000,19850,19850,19850,19850,0
|
|
20230627,150200,261221000,19850,19850,19850,19850,20
|
|
20230627,150100,260824000,19850,19850,19850,19850,0
|
|
20230627,150000,260824000,19850,19850,19850,19850,0
|
|
20230627,145900,260824000,19850,19850,19850,19850,0
|
|
20230627,145800,260824000,19850,19850,19850,19850,0
|
|
20230627,145700,260824000,19850,19850,19850,19850,0
|
|
20230627,145600,260824000,19850,19850,19850,19850,0
|
|
20230627,145500,260824000,19850,19850,19850,19850,0
|
|
20230627,145400,260824000,19850,19850,19850,19850,0
|
|
20230627,145300,260824000,19850,19850,19850,19850,0
|
|
20230627,145200,260824000,19850,19850,19850,19850,10
|
|
20230627,145100,260625500,19860,19860,19860,19860,0
|
|
20230627,145000,260625500,19860,19860,19860,19860,0
|
|
20230627,144900,260625500,19860,19860,19860,19860,23
|
|
20230627,144800,260168720,19860,19860,19860,19850,4
|
|
20230627,144700,260089300,19850,19850,19850,19850,0
|
|
20230627,144600,260089300,19850,19850,19850,19850,0
|
|
20230627,144500,260089300,19850,19850,19850,19850,0
|
|
20230627,144400,260089300,19850,19850,19850,19850,108
|
|
20230627,144300,257945500,19850,19850,19850,19850,0
|
|
20230627,144200,257945500,19850,19850,19850,19850,0
|
|
20230627,144100,257945500,19850,19850,19850,19850,0
|
|
20230627,144000,257945500,19850,19850,19850,19850,192
|
|
20230627,143900,254134300,19850,19850,19850,19850,0
|
|
20230627,143800,254134300,19850,19850,19850,19850,0
|
|
20230627,143700,254134300,19850,19850,19850,19850,0
|
|
20230627,143600,254134300,19850,19850,19850,19850,0
|
|
20230627,143500,254134300,19850,19850,19850,19850,1
|
|
20230627,143400,254114450,19790,19790,19790,19790,0
|
|
20230627,143300,254114450,19790,19790,19790,19790,102
|
|
20230627,143200,252095870,19770,19770,19770,19770,0
|
|
20230627,143100,252095870,19770,19770,19770,19770,40
|
|
20230627,143000,251305070,19770,19780,19780,19770,137
|
|
20230627,142900,248595990,19780,19780,19780,19780,130
|
|
20230627,142800,246024590,19780,19780,19780,19780,0
|
|
20230627,142700,246024590,19780,19780,19780,19780,0
|
|
20230627,142600,246024590,19780,19780,19780,19780,0
|
|
20230627,142500,246024590,19780,19780,19780,19780,65
|
|
20230627,142400,244738890,19790,19790,19790,19790,2
|
|
20230627,142300,244699310,19790,19790,19790,19790,72
|
|
20230627,142200,243274430,19790,19790,19790,19790,0
|
|
20230627,142100,243274430,19790,19840,19840,19790,50
|
|
20230627,142000,242284320,19840,19840,19840,19840,0
|
|
20230627,141900,242284320,19840,19840,19840,19840,0
|
|
20230627,141800,242284320,19840,19840,19840,19840,0
|
|
20230627,141700,242284320,19840,19840,19840,19840,0
|
|
20230627,141600,242284320,19840,19840,19840,19840,0
|
|
20230627,141500,242284320,19840,19840,19840,19840,0
|
|
20230627,141400,242284320,19840,19840,19840,19840,59
|
|
20230627,141300,241113760,19800,19800,19800,19800,0
|
|
20230627,141200,241113760,19800,19800,19800,19800,0
|
|
20230627,141100,241113760,19800,19800,19800,19800,0
|
|
20230627,141000,241113760,19800,19800,19800,19800,0
|
|
20230627,140900,241113760,19800,19800,19800,19800,1
|
|
20230627,140800,241093960,19800,19800,19800,19800,0
|
|
20230627,140700,241093960,19800,19800,19800,19800,124
|
|
20230627,140600,238638760,19770,19790,19790,19770,551
|
|
20230627,140500,227741320,19790,19790,19790,19790,0
|
|
20230627,140400,227741320,19790,19790,19790,19790,41
|
|
20230627,140300,226929930,19790,19790,19790,19790,0
|
|
20230627,140200,226929930,19790,19790,19790,19790,0
|
|
20230627,140100,226929930,19790,19790,19790,19790,321
|
|
20230627,140000,220577340,19790,19790,19790,19790,1
|
|
20230627,135900,220557550,19800,19800,19800,19800,85
|
|
20230627,135800,218874550,19800,19800,19800,19800,0
|
|
20230627,135700,218874550,19800,19800,19800,19800,22
|
|
20230627,135600,218438950,19810,19810,19810,19810,1
|
|
20230627,135500,218419140,19810,19810,19810,19810,0
|
|
20230627,135400,218419140,19810,19810,19810,19810,0
|
|
20230627,135300,218419140,19810,19810,19810,19810,0
|
|
20230627,135200,218419140,19810,19810,19810,19810,0
|
|
20230627,135100,218419140,19810,19810,19810,19810,0
|
|
20230627,135000,218419140,19810,19810,19810,19810,0
|
|
20230627,134900,218419140,19810,19810,19810,19810,0
|
|
20230627,134800,218419140,19810,19810,19810,19810,0
|
|
20230627,134700,218419140,19810,19810,19810,19810,0
|
|
20230627,134600,218419140,19810,19820,19820,19810,149
|
|
20230627,134500,215467440,19820,19820,19820,19820,3
|
|
20230627,134400,215407980,19820,19820,19820,19820,0
|
|
20230627,134300,215407980,19820,19820,19820,19820,0
|
|
20230627,134200,215407980,19820,19820,19820,19820,1
|
|
20230627,134100,215388160,19820,19820,19820,19820,1
|
|
20230627,134000,215368340,19810,19810,19810,19810,0
|
|
20230627,133900,215368340,19810,19810,19810,19810,0
|
|
20230627,133800,215368340,19810,19810,19810,19810,100
|
|
20230627,133700,213387340,19820,19820,19820,19820,0
|
|
20230627,133600,213387340,19820,19820,19820,19820,0
|
|
20230627,133500,213387340,19820,19820,19820,19820,0
|
|
20230627,133400,213387340,19820,19820,19820,19820,0
|
|
20230627,133300,213387340,19820,19820,19820,19820,0
|
|
20230627,133200,213387340,19820,19820,19820,19820,100
|
|
20230627,133100,211405340,19820,19820,19820,19820,0
|
|
20230627,133000,211405340,19820,19820,19820,19820,0
|
|
20230627,132900,211405340,19820,19820,19820,19820,0
|
|
20230627,132800,211405340,19820,19820,19820,19820,8
|
|
20230627,132700,211246780,19810,19810,19810,19810,0
|
|
20230627,132600,211246780,19810,19820,19820,19810,39
|
|
20230627,132500,210474180,19810,19810,19810,19810,0
|
|
20230627,132400,210474180,19810,19810,19810,19810,0
|
|
20230627,132300,210474180,19810,19810,19810,19810,70
|
|
20230627,132200,209087480,19810,19810,19810,19810,26
|
|
20230627,132100,208572420,19810,19810,19810,19810,0
|
|
20230627,132000,208572420,19810,19810,19810,19810,68
|
|
20230627,131900,207225340,19810,19810,19810,19810,8
|
|
20230627,131800,207066860,19810,19820,19820,19810,101
|
|
20230627,131700,205065560,19820,19820,19820,19820,300
|
|
20230627,131600,199119560,19820,19820,19820,19820,40
|
|
20230627,131500,198326760,19820,19820,19820,19820,0
|
|
20230627,131400,198326760,19820,19830,19830,19820,300
|
|
20230627,131300,192379690,19830,19830,19830,19830,0
|
|
20230627,131200,192379690,19830,19830,19830,19830,41
|
|
20230627,131100,191566660,19830,19830,19830,19830,0
|
|
20230627,131000,191566660,19830,19830,19830,19830,0
|
|
20230627,130900,191566660,19830,19830,19830,19830,0
|
|
20230627,130800,191566660,19830,19830,19830,19830,0
|
|
20230627,130700,191566660,19830,19830,19830,19830,0
|
|
20230627,130600,191566660,19830,19830,19830,19830,300
|
|
20230627,130500,185617660,19830,19850,19850,19830,389
|
|
20230627,130400,177901060,19850,19850,19850,19850,3
|
|
20230627,130300,177841510,19850,19850,19850,19850,0
|
|
20230627,130200,177841510,19850,19850,19850,19850,0
|
|
20230627,130100,177841510,19850,19850,19850,19850,1
|
|
20230627,130000,177821660,19850,19850,19850,19850,0
|
|
20230627,125900,177821660,19850,19850,19850,19850,0
|
|
20230627,125800,177821660,19850,19850,19850,19850,0
|
|
20230627,125700,177821660,19850,19850,19850,19850,1
|
|
20230627,125600,177801810,19840,19840,19840,19840,0
|
|
20230627,125500,177801810,19840,19840,19840,19840,0
|
|
20230627,125400,177801810,19840,19840,19840,19840,0
|
|
20230627,125300,177801810,19840,19840,19840,19840,0
|
|
20230627,125200,177801810,19840,19840,19840,19840,241
|
|
20230627,125100,173020370,19840,19840,19840,19840,23
|
|
20230627,125000,172564050,19850,19850,19850,19850,1
|
|
20230627,124900,172544200,19840,19840,19840,19840,2
|
|
20230627,124800,172504520,19840,19840,19840,19840,0
|
|
20230627,124700,172504520,19840,19840,19840,19840,0
|
|
20230627,124600,172504520,19840,19840,19840,19840,41
|
|
20230627,124500,171691080,19840,19840,19840,19840,0
|
|
20230627,124400,171691080,19840,19840,19840,19840,0
|
|
20230627,124300,171691080,19840,19840,19840,19840,0
|
|
20230627,124200,171691080,19840,19840,19840,19840,39
|
|
20230627,124100,170917320,19840,19840,19840,19840,0
|
|
20230627,124000,170917320,19840,19840,19840,19840,0
|
|
20230627,123900,170917320,19840,19840,19840,19840,0
|
|
20230627,123800,170917320,19840,19840,19840,19840,0
|
|
20230627,123700,170917320,19840,19840,19840,19840,0
|
|
20230627,123600,170917320,19840,19850,19850,19840,261
|
|
20230627,123500,165739070,19840,19840,19840,19840,0
|
|
20230627,123400,165739070,19840,19840,19840,19840,0
|
|
20230627,123300,165739070,19840,19840,19840,19840,0
|
|
20230627,123200,165739070,19840,19840,19840,19840,0
|
|
20230627,123100,165739070,19840,19840,19840,19840,0
|
|
20230627,123000,165739070,19840,19840,19840,19840,0
|
|
20230627,122900,165739070,19840,19840,19840,19840,0
|
|
20230627,122800,165739070,19840,19840,19840,19840,20
|
|
20230627,122700,165342270,19840,19840,19840,19840,0
|
|
20230627,122600,165342270,19840,19840,19840,19840,0
|
|
20230627,122500,165342270,19840,19840,19840,19840,0
|
|
20230627,122400,165342270,19840,19840,19840,19840,0
|
|
20230627,122300,165342270,19840,19840,19840,19840,250
|
|
20230627,122200,160382270,19850,19850,19850,19850,44
|
|
20230627,122100,159508870,19850,19850,19850,19850,0
|
|
20230627,122000,159508870,19850,19850,19850,19850,10
|
|
20230627,121900,159310370,19860,19860,19860,19860,0
|
|
20230627,121800,159310370,19860,19860,19860,19860,0
|
|
20230627,121700,159310370,19860,19860,19860,19860,0
|
|
20230627,121600,159310370,19860,19860,19860,19860,0
|
|
20230627,121500,159310370,19860,19860,19860,19860,0
|
|
20230627,121400,159310370,19860,19860,19860,19860,0
|
|
20230627,121300,159310370,19860,19860,19860,19860,0
|
|
20230627,121200,159310370,19860,19860,19860,19860,0
|
|
20230627,121100,159310370,19860,19860,19860,19860,0
|
|
20230627,121000,159310370,19860,19860,19860,19860,103
|
|
20230627,120900,157264790,19850,19850,19850,19850,38
|
|
20230627,120800,156510490,19870,19870,19870,19870,0
|
|
20230627,120700,156510490,19870,19870,19870,19870,0
|
|
20230627,120600,156510490,19870,19870,19870,19870,0
|
|
20230627,120500,156510490,19870,19870,19870,19870,0
|
|
20230627,120400,156510490,19870,19870,19870,19870,0
|
|
20230627,120300,156510490,19870,19870,19870,19870,0
|
|
20230627,120200,156510490,19870,19870,19870,19870,0
|
|
20230627,120100,156510490,19870,19870,19870,19870,0
|
|
20230627,120000,156510490,19870,19870,19870,19870,0
|
|
20230627,115900,156510490,19870,19870,19870,19870,0
|
|
20230627,115800,156510490,19870,19870,19870,19870,0
|
|
20230627,115700,156510490,19870,19870,19870,19870,0
|
|
20230627,115600,156510490,19870,19870,19870,19870,40
|
|
20230627,115500,155715690,19870,19870,19870,19870,0
|
|
20230627,115400,155715690,19870,19870,19870,19870,0
|
|
20230627,115300,155715690,19870,19860,19870,19860,150
|
|
20230627,115200,152736060,19850,19850,19850,19850,0
|
|
20230627,115100,152736060,19850,19850,19850,19850,47
|
|
20230627,115000,151803110,19850,19850,19850,19850,0
|
|
20230627,114900,151803110,19850,19850,19850,19850,25
|
|
20230627,114800,151306860,19850,19850,19850,19850,0
|
|
20230627,114700,151306860,19850,19850,19850,19850,0
|
|
20230627,114600,151306860,19850,19850,19850,19850,0
|
|
20230627,114500,151306860,19850,19850,19850,19850,1
|
|
20230627,114400,151287010,19850,19850,19850,19850,0
|
|
20230627,114300,151287010,19850,19850,19850,19850,0
|
|
20230627,114200,151287010,19850,19850,19850,19850,0
|
|
20230627,114100,151287010,19850,19850,19850,19850,0
|
|
20230627,114000,151287010,19850,19850,19850,19850,3
|
|
20230627,113900,151227460,19850,19850,19850,19850,0
|
|
20230627,113800,151227460,19850,19850,19850,19850,0
|
|
20230627,113700,151227460,19850,19850,19850,19850,12
|
|
20230627,113600,150989260,19850,19850,19850,19850,0
|
|
20230627,113500,150989260,19850,19850,19850,19850,56
|
|
20230627,113400,149877660,19840,19850,19860,19840,170
|
|
20230627,113300,146503070,19850,19850,19850,19850,0
|
|
20230627,113200,146503070,19850,19850,19850,19850,0
|
|
20230627,113100,146503070,19850,19850,19850,19850,0
|
|
20230627,113000,146503070,19850,19850,19850,19850,0
|
|
20230627,112900,146503070,19850,19850,19850,19850,72
|
|
20230627,112800,145073870,19850,19850,19850,19850,0
|
|
20230627,112700,145073870,19850,19850,19850,19850,5
|
|
20230627,112600,144974620,19850,19840,19850,19840,45
|
|
20230627,112500,144081810,19840,19840,19840,19840,20
|
|
20230627,112400,143685010,19840,19840,19840,19840,0
|
|
20230627,112300,143685010,19840,19840,19840,19840,0
|
|
20230627,112200,143685010,19840,19840,19840,19840,39
|
|
20230627,112100,142911250,19840,19850,19850,19840,39
|
|
20230627,112000,142137480,19840,19840,19840,19840,0
|
|
20230627,111900,142137480,19840,19840,19840,19840,39
|
|
20230627,111800,141363720,19840,19840,19840,19840,0
|
|
20230627,111700,141363720,19840,19840,19840,19840,0
|
|
20230627,111600,141363720,19840,19840,19840,19840,2
|
|
20230627,111500,141324040,19860,19860,19860,19860,0
|
|
20230627,111400,141324040,19860,19860,19860,19860,0
|
|
20230627,111300,141324040,19860,19860,19860,19860,0
|
|
20230627,111200,141324040,19860,19860,19860,19860,29
|
|
20230627,111100,140748100,19860,19860,19860,19860,24
|
|
20230627,111000,140271460,19840,19840,19840,19840,0
|
|
20230627,110900,140271460,19840,19840,19840,19840,103
|
|
20230627,110800,138227940,19830,19840,19840,19830,63
|
|
20230627,110700,136978590,19850,19850,19850,19850,0
|
|
20230627,110600,136978590,19850,19850,19850,19850,10
|
|
20230627,110500,136780090,19850,19850,19850,19850,0
|
|
20230627,110400,136780090,19850,19850,19850,19850,0
|
|
20230627,110300,136780090,19850,19850,19850,19850,2
|
|
20230627,110200,136740390,19860,19860,19860,19860,0
|
|
20230627,110100,136740390,19860,19860,19860,19860,28
|
|
20230627,110000,136184310,19860,19860,19860,19860,100
|
|
20230627,105900,134198310,19870,19870,19870,19870,41
|
|
20230627,105800,133383640,19870,19870,19870,19870,0
|
|
20230627,105700,133383640,19870,19870,19870,19870,70
|
|
20230627,105600,131992740,19870,19870,19870,19870,0
|
|
20230627,105500,131992740,19870,19870,19870,19870,0
|
|
20230627,105400,131992740,19870,19870,19870,19870,0
|
|
20230627,105300,131992740,19870,19870,19870,19870,0
|
|
20230627,105200,131992740,19870,19870,19870,19870,3
|
|
20230627,105100,131933130,19870,19850,19870,19850,15
|
|
20230627,105000,131635260,19850,19850,19850,19850,43
|
|
20230627,104900,130781710,19850,19850,19850,19850,0
|
|
20230627,104800,130781710,19850,19850,19850,19850,20
|
|
20230627,104700,130384710,19850,19850,19850,19850,13
|
|
20230627,104600,130126660,19850,19850,19850,19850,0
|
|
20230627,104500,130126660,19850,19850,19850,19850,41
|
|
20230627,104400,129312810,19860,19860,19860,19860,0
|
|
20230627,104300,129312810,19860,19860,19860,19860,0
|
|
20230627,104200,129312810,19860,19860,19860,19860,5
|
|
20230627,104100,129213510,19860,19860,19860,19860,5
|
|
20230627,104000,129114210,19900,19900,19900,19900,0
|
|
20230627,103900,129114210,19900,19900,19900,19900,1
|
|
20230627,103800,129094310,19830,19830,19830,19830,102
|
|
20230627,103700,127071650,19830,19830,19830,19830,9
|
|
20230627,103600,126893180,19830,19830,19830,19830,0
|
|
20230627,103500,126893180,19830,19830,19830,19830,1
|
|
20230627,103400,126873350,19850,19860,19860,19830,165
|
|
20230627,103300,123599510,19860,19860,19860,19860,1
|
|
20230627,103200,123579650,19920,19920,19920,19920,0
|
|
20230627,103100,123579650,19920,19920,19920,19920,0
|
|
20230627,103000,123579650,19920,19920,19920,19920,0
|
|
20230627,102900,123579650,19920,19920,19920,19920,0
|
|
20230627,102800,123579650,19920,19920,19920,19920,2
|
|
20230627,102700,123539810,19930,19930,19930,19930,0
|
|
20230627,102600,123539810,19930,19930,19930,19930,1
|
|
20230627,102500,123519880,19940,19940,19940,19940,1
|
|
20230627,102400,123499940,19940,19940,19940,19940,40
|
|
20230627,102300,122702340,19940,19940,19940,19940,17
|
|
20230627,102200,122363360,19940,19940,19950,19940,236
|
|
20230627,102100,117657170,19940,19940,19940,19940,0
|
|
20230627,102000,117657170,19940,19880,19940,19880,602
|
|
20230627,101900,105680220,19890,19900,19900,19890,450
|
|
20230627,101800,96729680,19950,19950,19950,19950,13
|
|
20230627,101700,96470330,19950,19940,19950,19940,31
|
|
20230627,101600,95851960,19950,19950,19950,19950,0
|
|
20230627,101500,95851960,19950,19950,19950,19950,0
|
|
20230627,101400,95851960,19950,19930,19960,19930,204
|
|
20230627,101300,91783030,19930,19930,19930,19930,0
|
|
20230627,101200,91783030,19930,19920,19930,19920,5
|
|
20230627,101100,91683400,19920,19920,19920,19920,0
|
|
20230627,101000,91683400,19920,19920,19920,19920,0
|
|
20230627,100900,91683400,19920,19910,19920,19910,19
|
|
20230627,100800,91305020,19900,19880,19900,19880,90
|
|
20230627,100700,89515550,19860,19860,19860,19860,0
|
|
20230627,100600,89515550,19860,19860,19860,19860,0
|
|
20230627,100500,89515550,19860,19860,19860,19860,239
|
|
20230627,100400,84769010,19860,19840,19860,19840,61
|
|
20230627,100300,83558680,19810,19810,19810,19810,18
|
|
20230627,100200,83202100,19810,19820,19820,19810,13
|
|
20230627,100100,82944560,19830,19830,19830,19830,70
|
|
20230627,100000,81556460,19850,19850,19850,19850,0
|
|
20230627,095900,81556460,19850,19850,19850,19850,3
|
|
20230627,095800,81496910,19850,19850,19850,19850,0
|
|
20230627,095700,81496910,19850,19820,19850,19820,315
|
|
20230627,095600,75247310,19800,19810,19810,19800,1277
|
|
20230627,095500,49961690,19810,19810,19810,19810,0
|
|
20230627,095400,49961690,19810,19810,19810,19810,0
|
|
20230627,095300,49961690,19810,19820,19820,19810,123
|
|
20230627,095200,47524890,19840,19840,19840,19840,1
|
|
20230627,095100,47505050,19830,19830,19830,19830,1
|
|
20230627,095000,47485220,19830,19830,19830,19830,89
|
|
20230627,094900,45720350,19830,19830,19830,19830,0
|
|
20230627,094800,45720350,19830,19830,19830,19830,2
|
|
20230627,094700,45680690,19830,19850,19850,19830,297
|
|
20230627,094600,39790490,19870,19870,19870,19870,0
|
|
20230627,094500,39790490,19870,19870,19870,19870,0
|
|
20230627,094400,39790490,19870,19870,19870,19870,0
|
|
20230627,094300,39790490,19870,19870,19870,19870,0
|
|
20230627,094200,39790490,19870,19860,19870,19860,63
|
|
20230627,094100,38538690,19860,19850,19860,19850,44
|
|
20230627,094000,37665280,19850,19850,19850,19850,0
|
|
20230627,093900,37665280,19850,19850,19850,19850,0
|
|
20230627,093800,37665280,19850,19850,19850,19850,0
|
|
20230627,093700,37665280,19850,19850,19850,19850,0
|
|
20230627,093600,37665280,19850,19800,19850,19800,12
|
|
20230627,093500,37427410,19800,19810,19810,19800,36
|
|
20230627,093400,36714300,19810,19800,19810,19800,278
|
|
20230627,093300,31209790,19800,19800,19800,19800,1
|
|
20230627,093200,31189990,19790,19790,19790,19780,24
|
|
20230627,093100,30715040,19760,19760,19760,19760,85
|
|
20230627,093000,29035440,19790,19790,19790,19790,0
|
|
20230627,092900,29035440,19790,19780,19790,19780,18
|
|
20230627,092800,28679390,19780,19780,19780,19780,2
|
|
20230627,092700,28639830,19760,19760,19760,19760,56
|
|
20230627,092600,27533270,19750,19760,19760,19750,234
|
|
20230627,092500,22909510,19780,19820,19820,19780,3
|
|
20230627,092400,22850090,19800,19800,19800,19800,10
|
|
20230627,092300,22652090,19840,19840,19840,19840,2
|
|
20230627,092200,22612410,19810,19830,19830,19810,352
|
|
20230627,092100,15637280,19830,19810,19830,19810,86
|
|
20230627,092000,13932370,19830,19830,19830,19830,0
|
|
20230627,091900,13932370,19830,19830,19830,19830,0
|
|
20230627,091800,13932370,19830,19840,19840,19760,123
|
|
20230627,091700,11499800,19880,19880,19880,19880,1
|
|
20230627,091600,11479920,19780,19920,19940,19780,54
|
|
20230627,091500,10404390,19920,19920,19920,19920,5
|
|
20230627,091400,10304790,19930,19930,19930,19930,0
|
|
20230627,091300,10304790,19930,19930,19930,19930,0
|
|
20230627,091200,10304790,19930,19790,19930,19790,77
|
|
20230627,091100,8775400,19790,19790,19790,19790,3
|
|
20230627,091000,8716030,19740,19740,19740,19740,0
|
|
20230627,090900,8716030,19740,19750,19750,19740,23
|
|
20230627,090800,8262000,19810,19810,19810,19810,11
|
|
20230627,090700,8044090,19740,19740,19740,19740,0
|
|
20230627,090600,8044090,19740,19740,19740,19740,0
|
|
20230627,090500,8044090,19740,19740,19740,19740,29
|
|
20230627,090400,7471630,19750,19750,19750,19750,36
|
|
20230627,090300,6760630,19740,19740,19740,19740,0
|
|
20230627,090200,6760630,19740,19740,19740,19740,8
|
|
20230627,090100,6602710,19730,19780,19780,19730,230
|
|
20230627,090000,2059820,19790,19940,19940,19790,104
|