579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183600,170496700,10110,10110,10110,10110,241
|
|
20230627,183500,170496700,10110,10110,10110,10110,0
|
|
20230627,183400,170496700,10110,10110,10110,10110,0
|
|
20230627,183300,170496700,10110,10110,10110,10110,0
|
|
20230627,183200,170496700,10110,10110,10110,10110,0
|
|
20230627,183100,170496700,10110,10110,10110,10110,0
|
|
20230627,183000,170496700,10110,10110,10110,10110,0
|
|
20230627,182900,170496700,10110,10110,10110,10110,0
|
|
20230627,182800,170496700,10110,10110,10110,10110,0
|
|
20230627,182700,170496700,10110,10110,10110,10110,0
|
|
20230627,182600,170496700,10110,10110,10110,10110,0
|
|
20230627,182500,170496700,10110,10110,10110,10110,0
|
|
20230627,182400,170496700,10110,10110,10110,10110,0
|
|
20230627,182300,170496700,10110,10110,10110,10110,0
|
|
20230627,182200,170496700,10110,10110,10110,10110,0
|
|
20230627,182100,170496700,10110,10110,10110,10110,0
|
|
20230627,182000,170496700,10110,10110,10110,10110,0
|
|
20230627,181900,170496700,10110,10110,10110,10110,0
|
|
20230627,181800,170496700,10110,10110,10110,10110,0
|
|
20230627,181700,170496700,10110,10110,10110,10110,0
|
|
20230627,181600,170496700,10110,10110,10110,10110,0
|
|
20230627,181500,170496700,10110,10110,10110,10110,0
|
|
20230627,181400,170496700,10110,10110,10110,10110,0
|
|
20230627,181300,170496700,10110,10110,10110,10110,0
|
|
20230627,181200,170496700,10110,10110,10110,10110,0
|
|
20230627,181100,170496700,10110,10110,10110,10110,0
|
|
20230627,181000,170496700,10110,10110,10110,10110,0
|
|
20230627,180900,170496700,10110,10110,10110,10110,0
|
|
20230627,180800,170496700,10110,10110,10110,10110,0
|
|
20230627,180700,170496700,10110,10110,10110,10110,0
|
|
20230627,180600,170496700,10110,10110,10110,10110,241
|
|
20230627,180500,170496700,10110,10110,10110,10110,0
|
|
20230627,180400,170496700,10110,10110,10110,10110,0
|
|
20230627,180300,170496700,10110,10110,10110,10110,0
|
|
20230627,180200,170496700,10110,10110,10110,10110,0
|
|
20230627,180100,170496700,10110,10110,10110,10110,0
|
|
20230627,180000,170496700,10110,10110,10110,10110,0
|
|
20230627,175900,170496700,10110,10110,10110,10110,0
|
|
20230627,175800,170496700,10110,10110,10110,10110,0
|
|
20230627,175700,170496700,10110,10110,10110,10110,0
|
|
20230627,175600,170496700,10110,10110,10110,10110,0
|
|
20230627,175500,170496700,10110,10110,10110,10110,0
|
|
20230627,175400,170496700,10110,10110,10110,10110,0
|
|
20230627,175300,170496700,10110,10110,10110,10110,0
|
|
20230627,175200,170496700,10110,10110,10110,10110,0
|
|
20230627,175100,170496700,10110,10110,10110,10110,0
|
|
20230627,175000,170496700,10110,10110,10110,10110,0
|
|
20230627,174900,170496700,10110,10110,10110,10110,0
|
|
20230627,174800,170496700,10110,10110,10110,10110,0
|
|
20230627,174700,170496700,10110,10110,10110,10110,0
|
|
20230627,174600,170496700,10110,10110,10110,10110,0
|
|
20230627,174500,170496700,10110,10110,10110,10110,0
|
|
20230627,174400,170496700,10110,10110,10110,10110,0
|
|
20230627,174300,170496700,10110,10110,10110,10110,0
|
|
20230627,174200,170496700,10110,10110,10110,10110,0
|
|
20230627,174100,170496700,10110,10110,10110,10110,0
|
|
20230627,174000,170496700,10110,10110,10110,10110,0
|
|
20230627,173900,170496700,10110,10110,10110,10110,0
|
|
20230627,173800,170496700,10110,10110,10110,10110,0
|
|
20230627,173700,170496700,10110,10110,10110,10110,0
|
|
20230627,173600,170496700,10110,10110,10110,10110,241
|
|
20230627,173500,170496700,10110,10110,10110,10110,0
|
|
20230627,173400,170496700,10110,10110,10110,10110,0
|
|
20230627,173300,170496700,10110,10110,10110,10110,0
|
|
20230627,173200,170496700,10110,10110,10110,10110,0
|
|
20230627,173100,170496700,10110,10110,10110,10110,0
|
|
20230627,173000,170496700,10110,10110,10110,10110,0
|
|
20230627,172900,170496700,10110,10110,10110,10110,0
|
|
20230627,172800,170496700,10110,10110,10110,10110,0
|
|
20230627,172700,170496700,10110,10110,10110,10110,0
|
|
20230627,172600,170496700,10110,10110,10110,10110,0
|
|
20230627,172500,170496700,10110,10110,10110,10110,0
|
|
20230627,172400,170496700,10110,10110,10110,10110,0
|
|
20230627,172300,170496700,10110,10110,10110,10110,0
|
|
20230627,172200,170496700,10110,10110,10110,10110,0
|
|
20230627,172100,170496700,10110,10110,10110,10110,0
|
|
20230627,172000,170496700,10110,10110,10110,10110,0
|
|
20230627,171900,170496700,10110,10110,10110,10110,0
|
|
20230627,171800,170496700,10110,10110,10110,10110,0
|
|
20230627,171700,170496700,10110,10110,10110,10110,0
|
|
20230627,171600,170496700,10110,10110,10110,10110,0
|
|
20230627,171500,170496700,10110,10110,10110,10110,0
|
|
20230627,171400,170496700,10110,10110,10110,10110,0
|
|
20230627,171300,170496700,10110,10110,10110,10110,0
|
|
20230627,171200,170496700,10110,10110,10110,10110,0
|
|
20230627,171100,170496700,10110,10110,10110,10110,0
|
|
20230627,171000,170496700,10110,10110,10110,10110,0
|
|
20230627,170900,170496700,10110,10110,10110,10110,0
|
|
20230627,170800,170496700,10110,10110,10110,10110,0
|
|
20230627,170700,170496700,10110,10110,10110,10110,0
|
|
20230627,170600,170496700,10110,10110,10110,10110,241
|
|
20230627,170500,170496700,10110,10110,10110,10110,0
|
|
20230627,170400,170496700,10110,10110,10110,10110,0
|
|
20230627,170300,170496700,10110,10110,10110,10110,0
|
|
20230627,170200,170496700,10110,10110,10110,10110,0
|
|
20230627,170100,170496700,10110,10110,10110,10110,0
|
|
20230627,170000,170496700,10110,10110,10110,10110,0
|
|
20230627,165900,170496700,10110,10110,10110,10110,0
|
|
20230627,165800,170496700,10110,10110,10110,10110,0
|
|
20230627,165700,170496700,10110,10110,10110,10110,0
|
|
20230627,165600,170496700,10110,10110,10110,10110,0
|
|
20230627,165500,170496700,10110,10110,10110,10110,0
|
|
20230627,165400,170496700,10110,10110,10110,10110,0
|
|
20230627,165300,170496700,10110,10110,10110,10110,0
|
|
20230627,165200,170496700,10110,10110,10110,10110,0
|
|
20230627,165100,170496700,10110,10110,10110,10110,0
|
|
20230627,165000,170496700,10110,10110,10110,10110,0
|
|
20230627,164900,170496700,10110,10110,10110,10110,0
|
|
20230627,164800,170496700,10110,10110,10110,10110,0
|
|
20230627,164700,170496700,10110,10110,10110,10110,0
|
|
20230627,164600,170496700,10110,10110,10110,10110,0
|
|
20230627,164500,170496700,10110,10110,10110,10110,0
|
|
20230627,164400,170496700,10110,10110,10110,10110,0
|
|
20230627,164300,170496700,10110,10110,10110,10110,0
|
|
20230627,164200,170496700,10110,10110,10110,10110,0
|
|
20230627,164100,170496700,10110,10110,10110,10110,0
|
|
20230627,164000,170496700,10110,10110,10110,10110,0
|
|
20230627,163900,170496700,10110,10110,10110,10110,0
|
|
20230627,163800,170496700,10110,10110,10110,10110,0
|
|
20230627,163700,170496700,10110,10110,10110,10110,0
|
|
20230627,163600,170496700,10110,10110,10110,10110,241
|
|
20230627,163500,170496700,10110,10110,10110,10110,0
|
|
20230627,163400,170496700,10110,10110,10110,10110,0
|
|
20230627,163300,170496700,10110,10110,10110,10110,0
|
|
20230627,163200,170496700,10110,10110,10110,10110,0
|
|
20230627,163100,170496700,10110,10110,10110,10110,0
|
|
20230627,163000,170496700,10110,10110,10110,10110,0
|
|
20230627,162900,170496700,10110,10110,10110,10110,0
|
|
20230627,162800,170496700,10110,10110,10110,10110,0
|
|
20230627,162700,170496700,10110,10110,10110,10110,0
|
|
20230627,162600,170496700,10110,10110,10110,10110,0
|
|
20230627,162500,170496700,10110,10110,10110,10110,0
|
|
20230627,162400,170496700,10110,10110,10110,10110,0
|
|
20230627,162300,170496700,10110,10110,10110,10110,0
|
|
20230627,162200,170496700,10110,10110,10110,10110,0
|
|
20230627,162100,170496700,10110,10110,10110,10110,0
|
|
20230627,162000,170496700,10110,10110,10110,10110,0
|
|
20230627,161900,170496700,10110,10110,10110,10110,0
|
|
20230627,161800,170496700,10110,10110,10110,10110,0
|
|
20230627,161700,170496700,10110,10110,10110,10110,0
|
|
20230627,161600,170496700,10110,10110,10110,10110,0
|
|
20230627,161500,170496700,10110,10110,10110,10110,0
|
|
20230627,161400,170496700,10110,10110,10110,10110,0
|
|
20230627,161300,170496700,10110,10110,10110,10110,0
|
|
20230627,161200,170496700,10110,10110,10110,10110,0
|
|
20230627,161100,170496700,10110,10110,10110,10110,0
|
|
20230627,161000,170496700,10110,10110,10110,10110,0
|
|
20230627,160900,170496700,10110,10110,10110,10110,0
|
|
20230627,160800,170496700,10110,10110,10110,10110,0
|
|
20230627,160700,170496700,10110,10110,10110,10110,0
|
|
20230627,160600,170496700,10110,10110,10110,10110,241
|
|
20230627,160500,170496700,10110,10110,10110,10110,0
|
|
20230627,160400,170496700,10110,10110,10110,10110,0
|
|
20230627,160300,170496700,10110,10110,10110,10110,0
|
|
20230627,160200,170496700,10110,10110,10110,10110,0
|
|
20230627,160100,170496700,10110,10110,10110,10110,0
|
|
20230627,160000,170496700,10110,10110,10110,10110,0
|
|
20230627,155900,170496700,10110,10110,10110,10110,0
|
|
20230627,155800,170496700,10110,10110,10110,10110,0
|
|
20230627,155700,170496700,10110,10110,10110,10110,0
|
|
20230627,155600,170496700,10110,10110,10110,10110,0
|
|
20230627,155500,170496700,10110,10110,10110,10110,0
|
|
20230627,155400,170496700,10110,10110,10110,10110,0
|
|
20230627,155300,170496700,10110,10110,10110,10110,0
|
|
20230627,155200,170496700,10110,10110,10110,10110,0
|
|
20230627,155100,170496700,10110,10110,10110,10110,0
|
|
20230627,155000,170496700,10110,10110,10110,10110,0
|
|
20230627,154900,170496700,10110,10110,10110,10110,0
|
|
20230627,154800,170496700,10110,10110,10110,10110,0
|
|
20230627,154700,170496700,10110,10110,10110,10110,0
|
|
20230627,154600,170496700,10110,10110,10110,10110,0
|
|
20230627,154500,170496700,10110,10110,10110,10110,0
|
|
20230627,154400,170496700,10110,10110,10110,10110,0
|
|
20230627,154300,170496700,10110,10110,10110,10110,0
|
|
20230627,154200,170496700,10110,10110,10110,10110,0
|
|
20230627,154100,170496700,10110,10110,10110,10110,0
|
|
20230627,154000,170496700,10110,10110,10110,10110,0
|
|
20230627,153900,170496700,10110,10110,10110,10110,0
|
|
20230627,153800,170496700,10110,10110,10110,10110,0
|
|
20230627,153700,170496700,10110,10110,10110,10110,0
|
|
20230627,153600,170496700,10110,10110,10110,10110,241
|
|
20230627,153500,170496700,10110,10110,10110,10110,0
|
|
20230627,153400,170496700,10110,10110,10110,10110,0
|
|
20230627,153300,170496700,10110,10110,10110,10110,0
|
|
20230627,153200,170496700,10110,10110,10110,10110,0
|
|
20230627,153100,170496700,10110,10110,10110,10110,0
|
|
20230627,153000,170496700,10110,10110,10110,10110,241
|
|
20230627,152900,168060190,10090,10090,10090,10090,0
|
|
20230627,152800,168060190,10090,10090,10090,10090,0
|
|
20230627,152700,168060190,10090,10090,10090,10090,0
|
|
20230627,152600,168060190,10090,10090,10090,10090,0
|
|
20230627,152500,168060190,10090,10090,10090,10090,0
|
|
20230627,152400,168060190,10090,10090,10090,10090,0
|
|
20230627,152300,168060190,10090,10090,10090,10090,0
|
|
20230627,152200,168060190,10090,10090,10090,10090,0
|
|
20230627,152100,168060190,10090,10090,10090,10090,0
|
|
20230627,152000,168060190,10090,10090,10090,10090,0
|
|
20230627,151900,168060190,10090,10090,10090,10090,100
|
|
20230627,151800,167051190,10090,10090,10090,10090,0
|
|
20230627,151700,167051190,10090,10090,10090,10090,91
|
|
20230627,151600,166133000,10090,10090,10090,10090,149
|
|
20230627,151500,164629590,10090,10090,10090,10090,99
|
|
20230627,151400,163630680,10100,10100,10100,10100,1
|
|
20230627,151300,163620580,10100,10100,10100,10100,0
|
|
20230627,151200,163620580,10100,10080,10100,10080,6
|
|
20230627,151100,163560080,10100,10080,10100,10080,4
|
|
20230627,151000,163519740,10080,10080,10080,10080,16
|
|
20230627,150900,163358460,10080,10080,10080,10080,26
|
|
20230627,150800,163096380,10100,10080,10100,10080,10
|
|
20230627,150700,162995560,10100,10080,10100,10080,12
|
|
20230627,150600,162874580,10100,10100,10100,10100,0
|
|
20230627,150500,162874580,10100,10100,10100,10100,0
|
|
20230627,150400,162874580,10100,10100,10100,10100,1
|
|
20230627,150300,162864480,10100,10100,10100,10100,0
|
|
20230627,150200,162864480,10100,10080,10100,10080,40
|
|
20230627,150100,162461090,10080,10080,10080,10080,1
|
|
20230627,150000,162451010,10070,10070,10070,10070,7
|
|
20230627,145900,162380520,10070,10080,10080,10070,24
|
|
20230627,145800,162138820,10080,10070,10080,10070,32
|
|
20230627,145700,161816570,10070,10070,10070,10070,11
|
|
20230627,145600,161705800,10070,10070,10070,10070,0
|
|
20230627,145500,161705800,10070,10070,10070,10070,11
|
|
20230627,145400,161595030,10080,10070,10080,10070,3
|
|
20230627,145300,161564810,10080,10080,10080,10080,0
|
|
20230627,145200,161564810,10080,10080,10080,10080,0
|
|
20230627,145100,161564810,10080,10080,10080,10080,1
|
|
20230627,145000,161554730,10070,10070,10070,10070,106
|
|
20230627,144900,160487310,10070,10070,10070,10070,31
|
|
20230627,144800,160175140,10070,10070,10070,10070,6
|
|
20230627,144700,160114720,10070,10070,10070,10070,2
|
|
20230627,144600,160094580,10070,10070,10070,10070,10
|
|
20230627,144500,159993880,10080,10080,10080,10080,12
|
|
20230627,144400,159872920,10080,10070,10080,10070,20
|
|
20230627,144300,159671510,10080,10070,10080,10070,8
|
|
20230627,144200,159590940,10080,10080,10080,10080,3
|
|
20230627,144100,159560700,10070,10070,10070,10070,19
|
|
20230627,144000,159369370,10070,10080,10080,10070,18
|
|
20230627,143900,159188090,10080,10080,10080,10080,0
|
|
20230627,143800,159188090,10080,10080,10080,10080,1
|
|
20230627,143700,159178010,10080,10080,10080,10080,0
|
|
20230627,143600,159178010,10080,10080,10080,10080,0
|
|
20230627,143500,159178010,10080,10070,10080,10070,46
|
|
20230627,143400,158714780,10070,10060,10070,10060,42
|
|
20230627,143300,158292060,10070,10070,10070,10070,0
|
|
20230627,143200,158292060,10070,10070,10070,10070,20
|
|
20230627,143100,158090660,10070,10060,10070,10060,9
|
|
20230627,143000,158000110,10060,10060,10060,10060,6
|
|
20230627,142900,157939750,10070,10070,10070,10070,0
|
|
20230627,142800,157939750,10070,10070,10070,10070,1
|
|
20230627,142700,157929680,10060,10060,10060,10060,22
|
|
20230627,142600,157708360,10060,10060,10060,10060,13
|
|
20230627,142500,157577580,10070,10060,10070,10060,17
|
|
20230627,142400,157406540,10060,10070,10070,10060,79
|
|
20230627,142300,156611090,10080,10080,10080,10080,0
|
|
20230627,142200,156611090,10080,10070,10080,10070,12
|
|
20230627,142100,156490240,10080,10080,10080,10080,0
|
|
20230627,142000,156490240,10080,10080,10080,10080,0
|
|
20230627,141900,156490240,10080,10080,10080,10080,0
|
|
20230627,141800,156490240,10080,10080,10080,10080,1
|
|
20230627,141700,156480160,10070,10070,10070,10070,91
|
|
20230627,141600,155563790,10060,10060,10060,10060,9
|
|
20230627,141500,155473250,10070,10060,10070,10060,25
|
|
20230627,141400,155221740,10060,10060,10060,10060,8
|
|
20230627,141300,155141260,10060,10060,10060,10060,13
|
|
20230627,141200,155010480,10070,10070,10070,10070,8
|
|
20230627,141100,154929920,10070,10070,10070,10070,125
|
|
20230627,141000,153671170,10080,10080,10080,10080,0
|
|
20230627,140900,153671170,10080,10080,10080,10080,0
|
|
20230627,140800,153671170,10080,10060,10080,10060,40
|
|
20230627,140700,153268520,10060,10060,10060,10060,20
|
|
20230627,140600,153067320,10060,10060,10060,10060,9
|
|
20230627,140500,152976780,10060,10060,10060,10060,84
|
|
20230627,140400,152131740,10070,10060,10070,10060,9
|
|
20230627,140300,152041190,10060,10060,10060,10060,7
|
|
20230627,140200,151970770,10070,10060,10070,10060,70
|
|
20230627,140100,151266560,10060,10060,10060,10060,9
|
|
20230627,140000,151176020,10060,10060,10060,10060,13
|
|
20230627,135900,151045240,10070,10060,10070,10060,4
|
|
20230627,135800,151004990,10060,10060,10060,10060,9
|
|
20230627,135700,150914450,10060,10060,10060,10060,135
|
|
20230627,135600,149556350,10070,10070,10070,10070,1
|
|
20230627,135500,149546280,10070,10060,10070,10060,10
|
|
20230627,135400,149445670,10060,10040,10060,10040,169
|
|
20230627,135300,147745790,10040,10040,10040,10040,6
|
|
20230627,135200,147685550,10050,10050,10050,10040,14
|
|
20230627,135100,147544880,10040,10040,10040,10040,12
|
|
20230627,135000,147424400,10060,10060,10060,10060,0
|
|
20230627,134900,147424400,10060,10060,10060,10040,12
|
|
20230627,134800,147303840,10060,10060,10060,10060,1
|
|
20230627,134700,147293780,10060,10040,10060,10040,114
|
|
20230627,134600,146147080,10060,10060,10060,10060,0
|
|
20230627,134500,146147080,10060,10050,10060,10050,8
|
|
20230627,134400,146066670,10040,10040,10040,10040,38
|
|
20230627,134300,145685150,10040,10050,10060,10040,1012
|
|
20230627,134200,135506210,10050,10040,10050,10040,28
|
|
20230627,134100,135225080,10040,10040,10040,10040,10
|
|
20230627,134000,135124680,10060,10060,10060,10060,0
|
|
20230627,133900,135124680,10060,10060,10060,10060,1
|
|
20230627,133800,135114620,10070,10070,10070,10070,0
|
|
20230627,133700,135114620,10070,10070,10070,10070,0
|
|
20230627,133600,135114620,10070,10070,10070,10070,1
|
|
20230627,133500,135104550,10040,10040,10040,10040,14
|
|
20230627,133400,134963990,10040,10040,10040,10040,32
|
|
20230627,133300,134642710,10040,10050,10050,10040,506
|
|
20230627,133200,129560720,10070,10060,10070,10050,1462
|
|
20230627,133100,114865410,10060,10060,10060,10060,0
|
|
20230627,133000,114865410,10060,10060,10060,10060,8
|
|
20230627,132900,114784930,10070,10070,10090,10070,91
|
|
20230627,132800,113868540,10070,10070,10070,10070,11
|
|
20230627,132700,113757770,10070,10090,10090,10070,4
|
|
20230627,132600,113717430,10090,10070,10090,10070,4
|
|
20230627,132500,113677130,10070,10070,10070,10070,25
|
|
20230627,132400,113425380,10070,10070,10070,10070,24
|
|
20230627,132300,113183700,10090,10070,10090,10070,18
|
|
20230627,132200,113002320,10070,10070,10070,10070,8
|
|
20230627,132100,112921760,10090,10090,10090,10090,0
|
|
20230627,132000,112921760,10090,10090,10090,10090,0
|
|
20230627,131900,112921760,10090,10070,10090,10070,17
|
|
20230627,131800,112750550,10070,10070,10070,10070,7
|
|
20230627,131700,112680060,10090,10090,10090,10090,20
|
|
20230627,131600,112478260,10090,10070,10090,10070,10
|
|
20230627,131500,112377540,10070,10070,10070,10070,11
|
|
20230627,131400,112266770,10070,10070,10070,10070,9
|
|
20230627,131300,112176140,10090,10070,10090,10070,11
|
|
20230627,131200,112065350,10070,10070,10070,10070,3
|
|
20230627,131100,112035140,10070,10070,10070,10070,8
|
|
20230627,131000,111954580,10070,10060,10070,10060,34
|
|
20230627,130900,111612280,10070,10060,10070,10060,185
|
|
20230627,130800,109751170,10060,10060,10060,10060,8
|
|
20230627,130700,109670690,10070,10070,10070,10070,0
|
|
20230627,130600,109670690,10070,10070,10070,10070,2
|
|
20230627,130500,109650550,10070,10070,10070,10070,1
|
|
20230627,130400,109640480,10090,10090,10090,10090,0
|
|
20230627,130300,109640480,10090,10070,10090,10070,36
|
|
20230627,130200,109277940,10070,10070,10070,10070,803
|
|
20230627,130100,101191730,10090,10090,10090,10090,0
|
|
20230627,130000,101191730,10090,10070,10090,10070,88
|
|
20230627,125900,100305550,10070,10070,10070,10070,14
|
|
20230627,125800,100164570,10070,10060,10070,10060,63
|
|
20230627,125700,99530190,10060,10060,10060,10060,7
|
|
20230627,125600,99459770,10070,10060,10070,10060,7
|
|
20230627,125500,99389340,10060,10060,10060,10060,26
|
|
20230627,125400,99127780,10060,10060,10060,10060,7
|
|
20230627,125300,99057360,10070,10060,10070,10060,4
|
|
20230627,125200,99017110,10060,10060,10060,10060,15
|
|
20230627,125100,98866210,10060,10060,10060,10060,9
|
|
20230627,125000,98775670,10070,10070,10070,10070,1
|
|
20230627,124900,98765600,10070,10060,10070,10060,18
|
|
20230627,124800,98584470,10070,10070,10070,10070,0
|
|
20230627,124700,98584470,10070,10060,10070,10060,15
|
|
20230627,124600,98433560,10070,10070,10070,10070,6
|
|
20230627,124500,98373140,10070,10070,10070,10070,8
|
|
20230627,124400,98292580,10090,10090,10090,10090,0
|
|
20230627,124300,98292580,10090,10090,10090,10090,1
|
|
20230627,124200,98282490,10070,10070,10070,10070,1111
|
|
20230627,124100,87094720,10090,10090,10090,10090,0
|
|
20230627,124000,87094720,10090,10070,10090,10070,28
|
|
20230627,123900,86812620,10070,10070,10070,10070,3
|
|
20230627,123800,86782410,10070,10070,10070,10070,9
|
|
20230627,123700,86691780,10080,10070,10080,10070,15
|
|
20230627,123600,86540720,10070,10070,10070,10070,13
|
|
20230627,123500,86409810,10080,10070,10080,10070,28
|
|
20230627,123400,86127660,10080,10080,10080,10080,0
|
|
20230627,123300,86127660,10080,10070,10080,10070,8
|
|
20230627,123200,86047090,10070,10070,10070,10070,7
|
|
20230627,123100,85976600,10080,10070,10080,10070,26
|
|
20230627,123000,85714580,10080,10070,10080,10070,11
|
|
20230627,122900,85603800,10070,10070,10070,10070,0
|
|
20230627,122800,85603800,10070,10070,10070,10070,7
|
|
20230627,122700,85533310,10080,10080,10080,10080,11
|
|
20230627,122600,85422430,10070,10070,10070,10070,14
|
|
20230627,122500,85281450,10070,10070,10070,10070,8
|
|
20230627,122400,85200890,10080,10080,10080,10080,6
|
|
20230627,122300,85140410,10070,10070,10070,10070,26
|
|
20230627,122200,84878590,10070,10070,10070,10070,21
|
|
20230627,122100,84667120,10070,10070,10070,10070,100
|
|
20230627,122000,83660120,10080,10080,10080,10080,1
|
|
20230627,121900,83650040,10080,10080,10080,10080,30
|
|
20230627,121800,83347640,10070,10070,10070,10070,14
|
|
20230627,121700,83206660,10080,10090,10090,10080,45
|
|
20230627,121600,82752960,10080,10080,10080,10080,26
|
|
20230627,121500,82490880,10080,10080,10080,10080,94
|
|
20230627,121400,81543360,10090,10090,10090,10090,1
|
|
20230627,121300,81533270,10080,10080,10080,10080,10
|
|
20230627,121200,81432470,10080,10080,10080,10080,107
|
|
20230627,121100,80353910,10090,10090,10090,10090,0
|
|
20230627,121000,80353910,10090,10080,10090,10080,10
|
|
20230627,120900,80253100,10080,10080,10080,10080,3
|
|
20230627,120800,80222860,10080,10080,10080,10080,20
|
|
20230627,120700,80021260,10090,10080,10090,10080,6
|
|
20230627,120600,79960770,10080,10080,10080,10080,85
|
|
20230627,120500,79103970,10080,10080,10080,10080,14
|
|
20230627,120400,78962850,10090,10080,10090,10080,4
|
|
20230627,120300,78922520,10080,10080,10080,10080,19
|
|
20230627,120200,78731000,10080,10080,10080,10080,136
|
|
20230627,120100,77360120,10090,10090,10090,10090,16
|
|
20230627,120000,77198680,10090,10090,10090,10090,0
|
|
20230627,115900,77198680,10090,10090,10090,10090,0
|
|
20230627,115800,77198680,10090,10090,10090,10090,0
|
|
20230627,115700,77198680,10090,10080,10090,10080,14
|
|
20230627,115600,77057550,10080,10080,10080,10080,15
|
|
20230627,115500,76906350,10080,10070,10080,10070,49
|
|
20230627,115400,76412530,10080,10080,10080,10080,1
|
|
20230627,115300,76402450,10070,10070,10070,10070,15
|
|
20230627,115200,76251400,10080,10080,10080,10080,0
|
|
20230627,115100,76251400,10080,10080,10080,10070,48
|
|
20230627,115000,75767690,10080,10080,10080,10080,233
|
|
20230627,114900,73419050,10090,10090,10090,10090,0
|
|
20230627,114800,73419050,10090,10080,10090,10080,25
|
|
20230627,114700,73167040,10080,10080,10080,10080,6
|
|
20230627,114600,73106560,10090,10090,10090,10090,83
|
|
20230627,114500,72269090,10090,10090,10090,10090,12
|
|
20230627,114400,72148010,10120,10090,10120,10090,10
|
|
20230627,114300,72047080,10090,10090,10090,10090,6
|
|
20230627,114200,71986540,10120,10120,10120,10120,0
|
|
20230627,114100,71986540,10120,10080,10120,10080,13
|
|
20230627,114000,71855460,10120,10120,10120,10120,0
|
|
20230627,113900,71855460,10120,10120,10120,10120,0
|
|
20230627,113800,71855460,10120,10090,10120,10090,30
|
|
20230627,113700,71552670,10090,10120,10120,10090,7
|
|
20230627,113600,71482010,10090,10090,10090,10090,23
|
|
20230627,113500,71249940,10090,10090,10090,10090,14
|
|
20230627,113400,71108680,10120,10120,10120,10120,1
|
|
20230627,113300,71098560,10120,10120,10120,10120,0
|
|
20230627,113200,71098560,10120,10120,10120,10120,0
|
|
20230627,113100,71098560,10120,10120,10120,10120,1
|
|
20230627,113000,71088440,10130,10090,10130,10090,44
|
|
20230627,112900,70644150,10100,10100,10100,10100,0
|
|
20230627,112800,70644150,10100,10090,10100,10090,25
|
|
20230627,112700,70391890,10100,10100,10100,10100,62
|
|
20230627,112600,69765690,10100,10100,10100,10100,8
|
|
20230627,112500,69684890,10130,10130,10130,10130,1
|
|
20230627,112400,69674760,10130,10130,10130,10130,0
|
|
20230627,112300,69674760,10130,10130,10130,10130,0
|
|
20230627,112200,69674760,10130,10130,10130,10130,0
|
|
20230627,112100,69674760,10130,10100,10130,10100,37
|
|
20230627,112000,69301030,10100,10100,10100,10100,0
|
|
20230627,111900,69301030,10100,10100,10100,10100,1
|
|
20230627,111800,69290930,10100,10100,10100,10100,147
|
|
20230627,111700,67806230,10110,10110,10110,10110,94
|
|
20230627,111600,66855890,10110,10110,10110,10110,44
|
|
20230627,111500,66411050,10110,10100,10110,10100,18
|
|
20230627,111400,66229190,10100,10100,10100,10100,15
|
|
20230627,111300,66077690,10100,10100,10100,10100,7
|
|
20230627,111200,66006990,10110,10110,10110,10110,18
|
|
20230627,111100,65825010,10110,10110,10110,10110,28
|
|
20230627,111000,65541930,10110,10110,10110,10110,9
|
|
20230627,110900,65450940,10140,10140,10140,10140,0
|
|
20230627,110800,65450940,10140,10140,10140,10140,1
|
|
20230627,110700,65440800,10140,10140,10140,10140,0
|
|
20230627,110600,65440800,10140,10140,10140,10140,0
|
|
20230627,110500,65440800,10140,10120,10140,10110,164
|
|
20230627,110400,63780830,10120,10120,10120,10120,45
|
|
20230627,110300,63325430,10120,10120,10120,10120,43
|
|
20230627,110200,62890270,10120,10120,10120,10120,9
|
|
20230627,110100,62799190,10120,10120,10120,10120,22
|
|
20230627,110000,62576550,10130,10110,10130,10110,20
|
|
20230627,105900,62374250,10130,10130,10130,10130,0
|
|
20230627,105800,62374250,10130,10130,10130,10110,18
|
|
20230627,105700,62192050,10110,10130,10130,10110,8
|
|
20230627,105600,62111130,10130,10130,10130,10130,0
|
|
20230627,105500,62111130,10130,10130,10130,10130,1
|
|
20230627,105400,62101000,10130,10130,10130,10130,0
|
|
20230627,105300,62101000,10130,10130,10130,10130,10
|
|
20230627,105200,61999700,10120,10100,10120,10100,20
|
|
20230627,105100,61797480,10090,10090,10090,10090,6
|
|
20230627,105000,61736940,10090,10090,10090,10090,35
|
|
20230627,104900,61383790,10090,10090,10090,10090,1
|
|
20230627,104800,61373700,10090,10090,10090,10090,0
|
|
20230627,104700,61373700,10090,10090,10090,10090,100
|
|
20230627,104600,60364700,10090,10090,10090,10090,0
|
|
20230627,104500,60364700,10090,10080,10090,10080,17
|
|
20230627,104400,60193330,10080,10080,10080,10080,0
|
|
20230627,104300,60193330,10080,10080,10080,10080,7
|
|
20230627,104200,60122770,10090,10080,10090,10080,11
|
|
20230627,104100,60011880,10080,10080,10080,10080,13
|
|
20230627,104000,59880840,10080,10080,10080,10080,251
|
|
20230627,103900,57350760,10090,10090,10090,10090,1
|
|
20230627,103800,57340670,10090,10090,10090,10090,32
|
|
20230627,103700,57017790,10090,10090,10090,10090,26
|
|
20230627,103600,56755450,10090,10090,10090,10090,12
|
|
20230627,103500,56634370,10120,10090,10120,10090,5
|
|
20230627,103400,56583890,10120,10120,10120,10120,0
|
|
20230627,103300,56583890,10120,10120,10120,10120,0
|
|
20230627,103200,56583890,10120,10090,10120,10090,16
|
|
20230627,103100,56422420,10090,10090,10090,10090,9
|
|
20230627,103000,56331610,10090,10090,10090,10090,17
|
|
20230627,102900,56160080,10090,10090,10090,10090,1
|
|
20230627,102800,56149990,10090,10110,10110,10080,433
|
|
20230627,102700,51784500,10110,10110,10110,10110,0
|
|
20230627,102600,51784500,10110,10080,10110,10080,99
|
|
20230627,102500,50785050,10080,10080,10080,10080,14
|
|
20230627,102400,50643930,10100,10100,10100,10100,0
|
|
20230627,102300,50643930,10100,10080,10100,10080,11
|
|
20230627,102200,50533030,10100,10100,10100,10100,1
|
|
20230627,102100,50522930,10100,10100,10100,10100,0
|
|
20230627,102000,50522930,10100,10100,10100,10100,0
|
|
20230627,101900,50522930,10100,10100,10100,10100,51
|
|
20230627,101800,50007830,10080,10080,10080,10080,7
|
|
20230627,101700,49937270,10100,10100,10100,10100,0
|
|
20230627,101600,49937270,10100,10100,10100,10100,11
|
|
20230627,101500,49826170,10100,10100,10100,10100,0
|
|
20230627,101400,49826170,10100,10100,10100,10100,1
|
|
20230627,101300,49816070,10100,10080,10100,10070,25
|
|
20230627,101200,49564150,10070,10080,10080,10070,20
|
|
20230627,101100,49362740,10070,10070,10070,10070,23
|
|
20230627,101000,49131130,10070,10070,10070,10070,9
|
|
20230627,100900,49040500,10100,10100,10100,10100,1
|
|
20230627,100800,49030400,10070,10070,10070,10070,6
|
|
20230627,100700,48969980,10100,10100,10100,10100,0
|
|
20230627,100600,48969980,10100,10100,10100,10100,2
|
|
20230627,100500,48949780,10100,10100,10100,10100,0
|
|
20230627,100400,48949780,10100,10080,10100,10080,487
|
|
20230627,100300,44032530,10080,10070,10080,10070,19
|
|
20230627,100200,43841190,10070,10070,10070,10070,9
|
|
20230627,100100,43750560,10080,10080,10080,10080,22
|
|
20230627,100000,43528800,10080,10080,10080,10080,64
|
|
20230627,095900,42883680,10090,10090,10090,10090,2
|
|
20230627,095800,42863500,10080,10080,10080,10080,8
|
|
20230627,095700,42782860,10090,10100,10100,10090,15
|
|
20230627,095600,42631500,10100,10100,10100,10100,46
|
|
20230627,095500,42166900,10110,10100,10110,10100,14
|
|
20230627,095400,42025470,10110,10110,10110,10110,0
|
|
20230627,095300,42025470,10110,10100,10110,10100,11
|
|
20230627,095200,41914360,10110,10110,10110,10110,11
|
|
20230627,095100,41803150,10110,10110,10110,10110,10
|
|
20230627,095000,41702050,10120,10110,10120,10110,11
|
|
20230627,094900,41590830,10120,10120,10120,10120,0
|
|
20230627,094800,41590830,10120,10130,10130,10120,594
|
|
20230627,094700,35573710,10140,10140,10140,10140,0
|
|
20230627,094600,35573710,10140,10140,10140,10130,52
|
|
20230627,094500,35046750,10140,10140,10140,10140,29
|
|
20230627,094400,34752690,10150,10150,10150,10150,170
|
|
20230627,094300,33027190,10170,10150,10170,10150,24
|
|
20230627,094200,32783570,10150,10150,10150,10150,9
|
|
20230627,094100,32692220,10170,10170,10170,10170,1
|
|
20230627,094000,32682050,10170,10170,10170,10170,5
|
|
20230627,093900,32631200,10170,10170,10170,10170,0
|
|
20230627,093800,32631200,10170,10170,10170,10170,0
|
|
20230627,093700,32631200,10170,10160,10170,10150,330
|
|
20230627,093600,29278640,10160,10160,10160,10160,1
|
|
20230627,093500,29268480,10150,10130,10150,10130,486
|
|
20230627,093400,24340570,10130,10130,10130,10130,8
|
|
20230627,093300,24259530,10130,10130,10130,10130,14
|
|
20230627,093200,24117710,10090,10090,10090,10090,18
|
|
20230627,093100,23936090,10090,10090,10090,10090,16
|
|
20230627,093000,23774650,10090,10080,10090,10080,19
|
|
20230627,092900,23583120,10080,10080,10080,10080,0
|
|
20230627,092800,23583120,10080,10070,10080,10070,230
|
|
20230627,092700,21264730,10080,10080,10080,10080,1
|
|
20230627,092600,21254650,10080,10060,10080,10060,24
|
|
20230627,092500,21012910,10080,10080,10080,10080,8
|
|
20230627,092400,20932270,10080,10080,10080,10080,0
|
|
20230627,092300,20932270,10080,10060,10080,10060,11
|
|
20230627,092200,20821590,10060,10070,10080,10060,91
|
|
20230627,092100,19905180,10070,10080,10080,10070,624
|
|
20230627,092000,13619480,10080,10070,10080,10070,8
|
|
20230627,091900,13538910,10070,10070,10070,10070,5
|
|
20230627,091800,13488560,10070,10070,10090,10070,15
|
|
20230627,091700,13337470,10090,10090,10090,10090,12
|
|
20230627,091600,13216390,10080,10090,10090,10080,81
|
|
20230627,091500,12399900,10120,10120,10120,10120,0
|
|
20230627,091400,12399900,10120,10070,10120,10070,49
|
|
20230627,091300,11905940,10070,10070,10070,10070,21
|
|
20230627,091200,11694470,10070,10070,10070,10070,20
|
|
20230627,091100,11493070,10080,10080,10080,10080,0
|
|
20230627,091000,11493070,10080,10080,10080,10080,1
|
|
20230627,090900,11482990,10090,10090,10090,10090,5
|
|
20230627,090800,11432540,10100,10090,10110,10090,99
|
|
20230627,090700,10433030,10110,10090,10110,10090,161
|
|
20230627,090600,8807470,10090,10090,10090,10090,0
|
|
20230627,090500,8807470,10090,10090,10090,10090,1
|
|
20230627,090400,8797380,10090,10050,10090,10040,132
|
|
20230627,090300,7470750,10050,10090,10100,10050,500
|
|
20230627,090200,2436960,10070,10070,10070,10070,16
|
|
20230627,090100,2275840,10070,10070,10070,10070,170
|
|
20230627,090000,563940,10090,10070,10090,10070,56
|