594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185100,226003420,9100,9100,9100,9100,614
|
|
20230627,185000,226003420,9100,9100,9100,9100,0
|
|
20230627,184900,226003420,9100,9100,9100,9100,0
|
|
20230627,184800,226003420,9100,9100,9100,9100,0
|
|
20230627,184700,226003420,9100,9100,9100,9100,0
|
|
20230627,184600,226003420,9100,9100,9100,9100,0
|
|
20230627,184500,226003420,9100,9100,9100,9100,0
|
|
20230627,184400,226003420,9100,9100,9100,9100,0
|
|
20230627,184300,226003420,9100,9100,9100,9100,0
|
|
20230627,184200,226003420,9100,9100,9100,9100,0
|
|
20230627,184100,226003420,9100,9100,9100,9100,0
|
|
20230627,184000,226003420,9100,9100,9100,9100,0
|
|
20230627,183900,226003420,9100,9100,9100,9100,0
|
|
20230627,183800,226003420,9100,9100,9100,9100,0
|
|
20230627,183700,226003420,9100,9100,9100,9100,0
|
|
20230627,183600,226003420,9100,9100,9100,9100,0
|
|
20230627,183500,226003420,9100,9100,9100,9100,0
|
|
20230627,183400,226003420,9100,9100,9100,9100,0
|
|
20230627,183300,226003420,9100,9100,9100,9100,0
|
|
20230627,183200,226003420,9100,9100,9100,9100,0
|
|
20230627,183100,226003420,9100,9100,9100,9100,0
|
|
20230627,183000,226003420,9100,9100,9100,9100,0
|
|
20230627,182900,226003420,9100,9100,9100,9100,0
|
|
20230627,182800,226003420,9100,9100,9100,9100,0
|
|
20230627,182700,226003420,9100,9100,9100,9100,0
|
|
20230627,182600,226003420,9100,9100,9100,9100,0
|
|
20230627,182500,226003420,9100,9100,9100,9100,0
|
|
20230627,182400,226003420,9100,9100,9100,9100,0
|
|
20230627,182300,226003420,9100,9100,9100,9100,0
|
|
20230627,182200,226003420,9100,9100,9100,9100,0
|
|
20230627,182100,226003420,9100,9100,9100,9100,614
|
|
20230627,182000,226003420,9100,9100,9100,9100,0
|
|
20230627,181900,226003420,9100,9100,9100,9100,0
|
|
20230627,181800,226003420,9100,9100,9100,9100,0
|
|
20230627,181700,226003420,9100,9100,9100,9100,0
|
|
20230627,181600,226003420,9100,9100,9100,9100,0
|
|
20230627,181500,226003420,9100,9100,9100,9100,0
|
|
20230627,181400,226003420,9100,9100,9100,9100,0
|
|
20230627,181300,226003420,9100,9100,9100,9100,0
|
|
20230627,181200,226003420,9100,9100,9100,9100,0
|
|
20230627,181100,226003420,9100,9100,9100,9100,0
|
|
20230627,181000,226003420,9100,9100,9100,9100,0
|
|
20230627,180900,226003420,9100,9100,9100,9100,0
|
|
20230627,180800,226003420,9100,9100,9100,9100,0
|
|
20230627,180700,226003420,9100,9100,9100,9100,0
|
|
20230627,180600,226003420,9100,9100,9100,9100,0
|
|
20230627,180500,226003420,9100,9100,9100,9100,0
|
|
20230627,180400,226003420,9100,9100,9100,9100,0
|
|
20230627,180300,226003420,9100,9100,9100,9100,0
|
|
20230627,180200,226003420,9100,9100,9100,9100,0
|
|
20230627,180100,226003420,9100,9100,9100,9100,0
|
|
20230627,180000,226003420,9100,9100,9100,9100,0
|
|
20230627,175900,226003420,9100,9100,9100,9100,0
|
|
20230627,175800,226003420,9100,9100,9100,9100,0
|
|
20230627,175700,226003420,9100,9100,9100,9100,0
|
|
20230627,175600,226003420,9100,9100,9100,9100,0
|
|
20230627,175500,226003420,9100,9100,9100,9100,0
|
|
20230627,175400,226003420,9100,9100,9100,9100,0
|
|
20230627,175300,226003420,9100,9100,9100,9100,0
|
|
20230627,175200,226003420,9100,9100,9100,9100,0
|
|
20230627,175100,226003420,9100,9100,9100,9100,614
|
|
20230627,175000,226003420,9100,9100,9100,9100,0
|
|
20230627,174900,226003420,9100,9100,9100,9100,0
|
|
20230627,174800,226003420,9100,9100,9100,9100,0
|
|
20230627,174700,226003420,9100,9100,9100,9100,0
|
|
20230627,174600,226003420,9100,9100,9100,9100,0
|
|
20230627,174500,226003420,9100,9100,9100,9100,0
|
|
20230627,174400,226003420,9100,9100,9100,9100,0
|
|
20230627,174300,226003420,9100,9100,9100,9100,0
|
|
20230627,174200,226003420,9100,9100,9100,9100,0
|
|
20230627,174100,226003420,9100,9100,9100,9100,0
|
|
20230627,174000,226003420,9100,9100,9100,9100,0
|
|
20230627,173900,226003420,9100,9100,9100,9100,0
|
|
20230627,173800,226003420,9100,9100,9100,9100,0
|
|
20230627,173700,226003420,9100,9100,9100,9100,0
|
|
20230627,173600,226003420,9100,9100,9100,9100,0
|
|
20230627,173500,226003420,9100,9100,9100,9100,0
|
|
20230627,173400,226003420,9100,9100,9100,9100,0
|
|
20230627,173300,226003420,9100,9100,9100,9100,0
|
|
20230627,173200,226003420,9100,9100,9100,9100,0
|
|
20230627,173100,226003420,9100,9100,9100,9100,0
|
|
20230627,173000,226003420,9100,9100,9100,9100,0
|
|
20230627,172900,226003420,9100,9100,9100,9100,0
|
|
20230627,172800,226003420,9100,9100,9100,9100,0
|
|
20230627,172700,226003420,9100,9100,9100,9100,0
|
|
20230627,172600,226003420,9100,9100,9100,9100,0
|
|
20230627,172500,226003420,9100,9100,9100,9100,0
|
|
20230627,172400,226003420,9100,9100,9100,9100,0
|
|
20230627,172300,226003420,9100,9100,9100,9100,0
|
|
20230627,172200,226003420,9100,9100,9100,9100,0
|
|
20230627,172100,226003420,9100,9100,9100,9100,614
|
|
20230627,172000,226003420,9100,9100,9100,9100,0
|
|
20230627,171900,226003420,9100,9100,9100,9100,0
|
|
20230627,171800,226003420,9100,9100,9100,9100,0
|
|
20230627,171700,226003420,9100,9100,9100,9100,0
|
|
20230627,171600,226003420,9100,9100,9100,9100,0
|
|
20230627,171500,226003420,9100,9100,9100,9100,0
|
|
20230627,171400,226003420,9100,9100,9100,9100,0
|
|
20230627,171300,226003420,9100,9100,9100,9100,0
|
|
20230627,171200,226003420,9100,9100,9100,9100,0
|
|
20230627,171100,226003420,9100,9100,9100,9100,0
|
|
20230627,171000,226003420,9100,9100,9100,9100,0
|
|
20230627,170900,226003420,9100,9100,9100,9100,0
|
|
20230627,170800,226003420,9100,9100,9100,9100,0
|
|
20230627,170700,226003420,9100,9100,9100,9100,0
|
|
20230627,170600,226003420,9100,9100,9100,9100,0
|
|
20230627,170500,226003420,9100,9100,9100,9100,0
|
|
20230627,170400,226003420,9100,9100,9100,9100,0
|
|
20230627,170300,226003420,9100,9100,9100,9100,0
|
|
20230627,170200,226003420,9100,9100,9100,9100,0
|
|
20230627,170100,226003420,9100,9100,9100,9100,0
|
|
20230627,170000,226003420,9100,9100,9100,9100,0
|
|
20230627,165900,226003420,9100,9100,9100,9100,0
|
|
20230627,165800,226003420,9100,9100,9100,9100,0
|
|
20230627,165700,226003420,9100,9100,9100,9100,0
|
|
20230627,165600,226003420,9100,9100,9100,9100,0
|
|
20230627,165500,226003420,9100,9100,9100,9100,0
|
|
20230627,165400,226003420,9100,9100,9100,9100,0
|
|
20230627,165300,226003420,9100,9100,9100,9100,0
|
|
20230627,165200,226003420,9100,9100,9100,9100,0
|
|
20230627,165100,226003420,9100,9100,9100,9100,614
|
|
20230627,165000,226003420,9100,9100,9100,9100,0
|
|
20230627,164900,226003420,9100,9100,9100,9100,0
|
|
20230627,164800,226003420,9100,9100,9100,9100,0
|
|
20230627,164700,226003420,9100,9100,9100,9100,0
|
|
20230627,164600,226003420,9100,9100,9100,9100,0
|
|
20230627,164500,226003420,9100,9100,9100,9100,0
|
|
20230627,164400,226003420,9100,9100,9100,9100,0
|
|
20230627,164300,226003420,9100,9100,9100,9100,0
|
|
20230627,164200,226003420,9100,9100,9100,9100,0
|
|
20230627,164100,226003420,9100,9100,9100,9100,0
|
|
20230627,164000,226003420,9100,9100,9100,9100,0
|
|
20230627,163900,226003420,9100,9100,9100,9100,0
|
|
20230627,163800,226003420,9100,9100,9100,9100,0
|
|
20230627,163700,226003420,9100,9100,9100,9100,0
|
|
20230627,163600,226003420,9100,9100,9100,9100,0
|
|
20230627,163500,226003420,9100,9100,9100,9100,0
|
|
20230627,163400,226003420,9100,9100,9100,9100,0
|
|
20230627,163300,226003420,9100,9100,9100,9100,0
|
|
20230627,163200,226003420,9100,9100,9100,9100,0
|
|
20230627,163100,226003420,9100,9100,9100,9100,0
|
|
20230627,163000,226003420,9100,9100,9100,9100,0
|
|
20230627,162900,226003420,9100,9100,9100,9100,0
|
|
20230627,162800,226003420,9100,9100,9100,9100,0
|
|
20230627,162700,226003420,9100,9100,9100,9100,0
|
|
20230627,162600,226003420,9100,9100,9100,9100,0
|
|
20230627,162500,226003420,9100,9100,9100,9100,0
|
|
20230627,162400,226003420,9100,9100,9100,9100,0
|
|
20230627,162300,226003420,9100,9100,9100,9100,0
|
|
20230627,162200,226003420,9100,9100,9100,9100,0
|
|
20230627,162100,226003420,9100,9100,9100,9100,614
|
|
20230627,162000,226003420,9100,9100,9100,9100,0
|
|
20230627,161900,226003420,9100,9100,9100,9100,0
|
|
20230627,161800,226003420,9100,9100,9100,9100,0
|
|
20230627,161700,226003420,9100,9100,9100,9100,0
|
|
20230627,161600,226003420,9100,9100,9100,9100,0
|
|
20230627,161500,226003420,9100,9100,9100,9100,0
|
|
20230627,161400,226003420,9100,9100,9100,9100,0
|
|
20230627,161300,226003420,9100,9100,9100,9100,0
|
|
20230627,161200,226003420,9100,9100,9100,9100,0
|
|
20230627,161100,226003420,9100,9100,9100,9100,0
|
|
20230627,161000,226003420,9100,9100,9100,9100,0
|
|
20230627,160900,226003420,9100,9100,9100,9100,0
|
|
20230627,160800,226003420,9100,9100,9100,9100,0
|
|
20230627,160700,226003420,9100,9100,9100,9100,0
|
|
20230627,160600,226003420,9100,9100,9100,9100,0
|
|
20230627,160500,226003420,9100,9100,9100,9100,0
|
|
20230627,160400,226003420,9100,9100,9100,9100,0
|
|
20230627,160300,226003420,9100,9100,9100,9100,0
|
|
20230627,160200,226003420,9100,9100,9100,9100,0
|
|
20230627,160100,226003420,9100,9100,9100,9100,0
|
|
20230627,160000,226003420,9100,9100,9100,9100,0
|
|
20230627,155900,226003420,9100,9100,9100,9100,0
|
|
20230627,155800,226003420,9100,9100,9100,9100,0
|
|
20230627,155700,226003420,9100,9100,9100,9100,0
|
|
20230627,155600,226003420,9100,9100,9100,9100,0
|
|
20230627,155500,226003420,9100,9100,9100,9100,0
|
|
20230627,155400,226003420,9100,9100,9100,9100,0
|
|
20230627,155300,226003420,9100,9100,9100,9100,0
|
|
20230627,155200,226003420,9100,9100,9100,9100,0
|
|
20230627,155100,226003420,9100,9100,9100,9100,614
|
|
20230627,155000,226003420,9100,9100,9100,9100,0
|
|
20230627,154900,226003420,9100,9100,9100,9100,0
|
|
20230627,154800,226003420,9100,9100,9100,9100,0
|
|
20230627,154700,226003420,9100,9100,9100,9100,0
|
|
20230627,154600,226003420,9100,9100,9100,9100,0
|
|
20230627,154500,226003420,9100,9100,9100,9100,0
|
|
20230627,154400,226003420,9100,9100,9100,9100,0
|
|
20230627,154300,226003420,9100,9100,9100,9100,0
|
|
20230627,154200,226003420,9100,9100,9100,9100,0
|
|
20230627,154100,226003420,9100,9100,9100,9100,0
|
|
20230627,154000,226003420,9100,9100,9100,9100,0
|
|
20230627,153900,226003420,9100,9100,9100,9100,0
|
|
20230627,153800,226003420,9100,9100,9100,9100,0
|
|
20230627,153700,226003420,9100,9100,9100,9100,0
|
|
20230627,153600,226003420,9100,9100,9100,9100,0
|
|
20230627,153500,226003420,9100,9100,9100,9100,0
|
|
20230627,153400,226003420,9100,9100,9100,9100,0
|
|
20230627,153300,226003420,9100,9100,9100,9100,0
|
|
20230627,153200,226003420,9100,9100,9100,9100,0
|
|
20230627,153100,226003420,9100,9100,9100,9100,0
|
|
20230627,153000,226003420,9100,9100,9100,9100,614
|
|
20230627,152900,220416020,9090,9090,9090,9090,0
|
|
20230627,152800,220416020,9090,9090,9090,9090,0
|
|
20230627,152700,220416020,9090,9090,9090,9090,0
|
|
20230627,152600,220416020,9090,9090,9090,9090,0
|
|
20230627,152500,220416020,9090,9090,9090,9090,0
|
|
20230627,152400,220416020,9090,9090,9090,9090,0
|
|
20230627,152300,220416020,9090,9090,9090,9090,0
|
|
20230627,152200,220416020,9090,9090,9090,9090,0
|
|
20230627,152100,220416020,9090,9090,9090,9090,0
|
|
20230627,152000,220416020,9090,9090,9090,9090,0
|
|
20230627,151900,220416020,9090,9090,9090,9090,15
|
|
20230627,151800,220279670,9100,9100,9100,9100,105
|
|
20230627,151700,219324170,9110,9110,9110,9110,0
|
|
20230627,151600,219324170,9110,9110,9110,9110,0
|
|
20230627,151500,219324170,9110,9110,9110,9110,2
|
|
20230627,151400,219305950,9100,9100,9100,9100,0
|
|
20230627,151300,219305950,9100,9100,9100,9100,45
|
|
20230627,151200,218896450,9090,9090,9090,9090,0
|
|
20230627,151100,218896450,9090,9090,9090,9090,50
|
|
20230627,151000,218441950,9090,9090,9090,9090,245
|
|
20230627,150900,216214900,9090,9090,9090,9090,0
|
|
20230627,150800,216214900,9090,9090,9090,9090,30
|
|
20230627,150700,215942200,9100,9100,9100,9100,10
|
|
20230627,150600,215851200,9090,9090,9090,9090,0
|
|
20230627,150500,215851200,9090,9090,9090,9090,30
|
|
20230627,150400,215578500,9090,9090,9090,9090,50
|
|
20230627,150300,215124000,9100,9100,9100,9100,0
|
|
20230627,150200,215124000,9100,9100,9100,9100,100
|
|
20230627,150100,214214000,9100,9100,9100,9100,146
|
|
20230627,150000,212885400,9110,9110,9110,9110,26
|
|
20230627,145900,212648540,9110,9110,9110,9110,39
|
|
20230627,145800,212293250,9110,9110,9110,9110,24
|
|
20230627,145700,212074610,9120,9110,9120,9110,71
|
|
20230627,145600,211427790,9140,9140,9140,9140,0
|
|
20230627,145500,211427790,9140,9140,9140,9140,0
|
|
20230627,145400,211427790,9140,9140,9140,9140,0
|
|
20230627,145300,211427790,9140,9140,9140,9140,0
|
|
20230627,145200,211427790,9140,9140,9140,9140,0
|
|
20230627,145100,211427790,9140,9140,9140,9140,0
|
|
20230627,145000,211427790,9140,9140,9140,9140,0
|
|
20230627,144900,211427790,9140,9140,9140,9140,0
|
|
20230627,144800,211427790,9140,9140,9140,9140,0
|
|
20230627,144700,211427790,9140,9140,9140,9140,1
|
|
20230627,144600,211418650,9100,9100,9100,9100,0
|
|
20230627,144500,211418650,9100,9100,9100,9100,3
|
|
20230627,144400,211391350,9100,9100,9100,9100,8
|
|
20230627,144300,211318550,9140,9140,9140,9140,0
|
|
20230627,144200,211318550,9140,9140,9140,9140,0
|
|
20230627,144100,211318550,9140,9140,9140,9140,0
|
|
20230627,144000,211318550,9140,9140,9140,9140,1
|
|
20230627,143900,211309410,9140,9140,9140,9140,0
|
|
20230627,143800,211309410,9140,9140,9140,9140,2
|
|
20230627,143700,211291130,9140,9140,9140,9140,0
|
|
20230627,143600,211291130,9140,9140,9140,9140,0
|
|
20230627,143500,211291130,9140,9140,9140,9140,0
|
|
20230627,143400,211291130,9140,9100,9140,9100,138
|
|
20230627,143300,210030130,9140,9140,9140,9140,0
|
|
20230627,143200,210030130,9140,9140,9140,9140,0
|
|
20230627,143100,210030130,9140,9140,9140,9140,72
|
|
20230627,143000,209372050,9140,9110,9140,9110,8
|
|
20230627,142900,209299140,9090,9110,9110,9090,102
|
|
20230627,142800,208369960,9110,9110,9110,9110,1
|
|
20230627,142700,208360850,9090,9090,9090,9090,0
|
|
20230627,142600,208360850,9090,9090,9090,9090,3
|
|
20230627,142500,208333580,9090,9090,9090,9090,0
|
|
20230627,142400,208333580,9090,9080,9090,9080,14
|
|
20230627,142300,208206350,9080,9080,9080,9080,1
|
|
20230627,142200,208197270,9090,9090,9090,9090,3
|
|
20230627,142100,208170000,9090,9100,9100,9090,548
|
|
20230627,142000,203183480,9090,9100,9100,9090,514
|
|
20230627,141900,198510600,9110,9110,9110,9110,0
|
|
20230627,141800,198510600,9110,9110,9110,9110,0
|
|
20230627,141700,198510600,9110,9110,9110,9110,1
|
|
20230627,141600,198501490,9090,9090,9090,9090,0
|
|
20230627,141500,198501490,9090,9090,9090,9090,3
|
|
20230627,141400,198474220,9090,9090,9090,9090,9
|
|
20230627,141300,198392410,9110,9110,9110,9110,0
|
|
20230627,141200,198392410,9110,9110,9110,9110,0
|
|
20230627,141100,198392410,9110,9110,9110,9110,284
|
|
20230627,141000,195805170,9090,9090,9090,9090,3
|
|
20230627,140900,195777900,9090,9090,9090,9090,900
|
|
20230627,140800,187596900,9090,9090,9090,9090,12
|
|
20230627,140700,187487820,9090,9100,9100,9090,866
|
|
20230627,140600,179615110,9110,9110,9110,9110,2
|
|
20230627,140500,179596890,9100,9100,9100,9100,35
|
|
20230627,140400,179278390,9110,9110,9110,9110,408
|
|
20230627,140300,175561510,9110,9120,9120,9110,308
|
|
20230627,140200,172755230,9120,9120,9120,9120,0
|
|
20230627,140100,172755230,9120,9120,9120,9120,204
|
|
20230627,140000,170894750,9120,9120,9120,9120,200
|
|
20230627,135900,169070750,9140,9140,9140,9140,0
|
|
20230627,135800,169070750,9140,9140,9140,9140,0
|
|
20230627,135700,169070750,9140,9140,9140,9140,0
|
|
20230627,135600,169070750,9140,9140,9140,9140,0
|
|
20230627,135500,169070750,9140,9140,9140,9140,1
|
|
20230627,135400,169061610,9120,9130,9130,9120,231
|
|
20230627,135300,166954830,9130,9130,9130,9130,0
|
|
20230627,135200,166954830,9130,9130,9130,9130,0
|
|
20230627,135100,166954830,9130,9130,9130,9130,3
|
|
20230627,135000,166927440,9130,9130,9130,9130,0
|
|
20230627,134900,166927440,9130,9130,9130,9130,3
|
|
20230627,134800,166900050,9130,9130,9130,9130,265
|
|
20230627,134700,164480600,9130,9130,9130,9130,3
|
|
20230627,134600,164453210,9130,9130,9130,9130,0
|
|
20230627,134500,164453210,9130,9130,9130,9130,0
|
|
20230627,134400,164453210,9130,9130,9130,9130,12
|
|
20230627,134300,164343650,9140,9140,9140,9140,0
|
|
20230627,134200,164343650,9140,9140,9140,9140,0
|
|
20230627,134100,164343650,9140,9140,9140,9140,0
|
|
20230627,134000,164343650,9140,9140,9140,9140,0
|
|
20230627,133900,164343650,9140,9140,9140,9140,0
|
|
20230627,133800,164343650,9140,9140,9140,9140,0
|
|
20230627,133700,164343650,9140,9140,9140,9140,0
|
|
20230627,133600,164343650,9140,9140,9140,9140,25
|
|
20230627,133500,164115150,9130,9130,9130,9130,3
|
|
20230627,133400,164087760,9130,9130,9130,9130,9
|
|
20230627,133300,164005590,9130,9130,9130,9130,3
|
|
20230627,133200,163978200,9130,9130,9130,9130,0
|
|
20230627,133100,163978200,9130,9130,9130,9130,200
|
|
20230627,133000,162152200,9140,9140,9140,9140,88
|
|
20230627,132900,161347880,9150,9150,9150,9150,0
|
|
20230627,132800,161347880,9150,9150,9150,9150,0
|
|
20230627,132700,161347880,9150,9150,9150,9150,0
|
|
20230627,132600,161347880,9150,9140,9150,9140,77
|
|
20230627,132500,160643400,9140,9140,9140,9140,6
|
|
20230627,132400,160588560,9140,9140,9140,9140,9
|
|
20230627,132300,160506300,9150,9150,9150,9150,0
|
|
20230627,132200,160506300,9150,9150,9150,9150,0
|
|
20230627,132100,160506300,9150,9150,9150,9150,13
|
|
20230627,132000,160387350,9150,9150,9150,9150,0
|
|
20230627,131900,160387350,9150,9150,9150,9150,0
|
|
20230627,131800,160387350,9150,9150,9150,9150,0
|
|
20230627,131700,160387350,9150,9150,9150,9150,0
|
|
20230627,131600,160387350,9150,9150,9150,9150,0
|
|
20230627,131500,160387350,9150,9150,9150,9150,10
|
|
20230627,131400,160295850,9150,9130,9150,9120,103
|
|
20230627,131300,159355110,9130,9130,9130,9130,30
|
|
20230627,131200,159081210,9130,9130,9130,9130,3
|
|
20230627,131100,159053820,9130,9130,9130,9130,0
|
|
20230627,131000,159053820,9130,9130,9130,9130,0
|
|
20230627,130900,159053820,9130,9130,9130,9130,13
|
|
20230627,130800,158935130,9130,9130,9130,9130,0
|
|
20230627,130700,158935130,9130,9130,9130,9130,27
|
|
20230627,130600,158688620,9130,9130,9130,9130,0
|
|
20230627,130500,158688620,9130,9130,9130,9130,3
|
|
20230627,130400,158661230,9130,9130,9130,9130,0
|
|
20230627,130300,158661230,9130,9130,9130,9130,200
|
|
20230627,130200,156835230,9150,9150,9150,9150,0
|
|
20230627,130100,156835230,9150,9150,9150,9150,0
|
|
20230627,130000,156835230,9150,9150,9150,9150,0
|
|
20230627,125900,156835230,9150,9150,9150,9150,138
|
|
20230627,125800,155572530,9150,9150,9150,9150,0
|
|
20230627,125700,155572530,9150,9150,9150,9150,0
|
|
20230627,125600,155572530,9150,9150,9150,9150,0
|
|
20230627,125500,155572530,9150,9150,9150,9150,0
|
|
20230627,125400,155572530,9150,9150,9150,9150,0
|
|
20230627,125300,155572530,9150,9150,9150,9150,0
|
|
20230627,125200,155572530,9150,9150,9150,9150,0
|
|
20230627,125100,155572530,9150,9150,9150,9150,3
|
|
20230627,125000,155545080,9150,9150,9150,9150,0
|
|
20230627,124900,155545080,9150,9150,9150,9150,0
|
|
20230627,124800,155545080,9150,9150,9150,9150,0
|
|
20230627,124700,155545080,9150,9150,9150,9150,0
|
|
20230627,124600,155545080,9150,9150,9150,9150,0
|
|
20230627,124500,155545080,9150,9150,9150,9150,0
|
|
20230627,124400,155545080,9150,9150,9150,9150,0
|
|
20230627,124300,155545080,9150,9150,9150,9150,0
|
|
20230627,124200,155545080,9150,9150,9150,9150,0
|
|
20230627,124100,155545080,9150,9150,9150,9150,0
|
|
20230627,124000,155545080,9150,9150,9150,9150,0
|
|
20230627,123900,155545080,9150,9150,9150,9150,0
|
|
20230627,123800,155545080,9150,9150,9150,9150,0
|
|
20230627,123700,155545080,9150,9130,9150,9130,72
|
|
20230627,123600,154886900,9130,9130,9130,9130,78
|
|
20230627,123500,154174760,9130,9120,9130,9120,56
|
|
20230627,123400,153663540,9120,9120,9120,9120,0
|
|
20230627,123300,153663540,9120,9120,9120,9120,0
|
|
20230627,123200,153663540,9120,9110,9120,9110,52
|
|
20230627,123100,153189350,9110,9110,9110,9110,80
|
|
20230627,123000,152460550,9110,9110,9110,9110,0
|
|
20230627,122900,152460550,9110,9110,9110,9110,0
|
|
20230627,122800,152460550,9110,9110,9110,9110,0
|
|
20230627,122700,152460550,9110,9110,9110,9110,24
|
|
20230627,122600,152241910,9100,9100,9100,9100,0
|
|
20230627,122500,152241910,9100,9100,9100,9100,3
|
|
20230627,122400,152214610,9100,9100,9100,9100,24
|
|
20230627,122300,151996210,9100,9100,9100,9100,3
|
|
20230627,122200,151968910,9100,9100,9100,9100,0
|
|
20230627,122100,151968910,9100,9100,9100,9100,0
|
|
20230627,122000,151968910,9100,9100,9100,9100,20
|
|
20230627,121900,151786910,9110,9110,9110,9110,0
|
|
20230627,121800,151786910,9110,9110,9110,9110,0
|
|
20230627,121700,151786910,9110,9110,9110,9110,0
|
|
20230627,121600,151786910,9110,9110,9110,9110,0
|
|
20230627,121500,151786910,9110,9110,9110,9110,0
|
|
20230627,121400,151786910,9110,9110,9110,9110,6
|
|
20230627,121300,151732250,9110,9110,9110,9110,3
|
|
20230627,121200,151704920,9110,9110,9110,9110,0
|
|
20230627,121100,151704920,9110,9110,9110,9110,3
|
|
20230627,121000,151677590,9110,9110,9110,9110,0
|
|
20230627,120900,151677590,9110,9110,9110,9110,3
|
|
20230627,120800,151650260,9110,9110,9110,9110,0
|
|
20230627,120700,151650260,9110,9110,9110,9110,0
|
|
20230627,120600,151650260,9110,9110,9110,9110,5
|
|
20230627,120500,151604710,9110,9110,9110,9110,1
|
|
20230627,120400,151595600,9110,9110,9110,9110,0
|
|
20230627,120300,151595600,9110,9110,9110,9110,988
|
|
20230627,120200,142594920,9140,9140,9140,9140,0
|
|
20230627,120100,142594920,9140,9140,9140,9140,0
|
|
20230627,120000,142594920,9140,9140,9140,9140,0
|
|
20230627,115900,142594920,9140,9140,9140,9140,0
|
|
20230627,115800,142594920,9140,9140,9140,9140,0
|
|
20230627,115700,142594920,9140,9140,9140,9140,0
|
|
20230627,115600,142594920,9140,9140,9140,9140,0
|
|
20230627,115500,142594920,9140,9140,9140,9140,54
|
|
20230627,115400,142101360,9140,9140,9140,9140,25
|
|
20230627,115300,141872860,9140,9140,9140,9140,0
|
|
20230627,115200,141872860,9140,9140,9140,9140,0
|
|
20230627,115100,141872860,9140,9140,9140,9140,0
|
|
20230627,115000,141872860,9140,9140,9140,9140,0
|
|
20230627,114900,141872860,9140,9140,9140,9140,0
|
|
20230627,114800,141872860,9140,9140,9140,9140,0
|
|
20230627,114700,141872860,9140,9140,9140,9140,0
|
|
20230627,114600,141872860,9140,9140,9140,9140,0
|
|
20230627,114500,141872860,9140,9140,9140,9140,0
|
|
20230627,114400,141872860,9140,9140,9140,9140,0
|
|
20230627,114300,141872860,9140,9140,9140,9140,0
|
|
20230627,114200,141872860,9140,9140,9140,9140,0
|
|
20230627,114100,141872860,9140,9140,9140,9140,0
|
|
20230627,114000,141872860,9140,9140,9140,9140,0
|
|
20230627,113900,141872860,9140,9140,9140,9140,0
|
|
20230627,113800,141872860,9140,9140,9140,9140,0
|
|
20230627,113700,141872860,9140,9140,9140,9140,0
|
|
20230627,113600,141872860,9140,9140,9140,9140,0
|
|
20230627,113500,141872860,9140,9140,9140,9140,0
|
|
20230627,113400,141872860,9140,9140,9140,9140,0
|
|
20230627,113300,141872860,9140,9130,9140,9130,1800
|
|
20230627,113200,125421030,9090,9090,9090,9090,0
|
|
20230627,113100,125421030,9090,9090,9090,9090,3
|
|
20230627,113000,125393760,9090,9090,9090,9090,0
|
|
20230627,112900,125393760,9090,9090,9090,9090,3
|
|
20230627,112800,125366490,9090,9100,9100,9090,25
|
|
20230627,112700,125139030,9100,9100,9100,9100,3
|
|
20230627,112600,125111730,9100,9100,9100,9100,0
|
|
20230627,112500,125111730,9100,9100,9100,9100,0
|
|
20230627,112400,125111730,9100,9100,9100,9100,3
|
|
20230627,112300,125084430,9100,9100,9100,9100,0
|
|
20230627,112200,125084430,9100,9100,9100,9100,3
|
|
20230627,112100,125057130,9090,9090,9090,9090,0
|
|
20230627,112000,125057130,9090,9090,9090,9090,1
|
|
20230627,111900,125048040,9130,9130,9130,9130,1
|
|
20230627,111800,125038910,9140,9140,9140,9140,0
|
|
20230627,111700,125038910,9140,9140,9140,9140,0
|
|
20230627,111600,125038910,9140,9130,9140,9130,3001
|
|
20230627,111500,97631750,9130,9130,9130,9130,0
|
|
20230627,111400,97631750,9130,9130,9130,9130,0
|
|
20230627,111300,97631750,9130,9130,9130,9130,0
|
|
20230627,111200,97631750,9130,9130,9130,9130,8
|
|
20230627,111100,97558710,9130,9130,9130,9130,0
|
|
20230627,111000,97558710,9130,9130,9130,9130,0
|
|
20230627,110900,97558710,9130,9130,9130,9130,0
|
|
20230627,110800,97558710,9130,9130,9130,9130,0
|
|
20230627,110700,97558710,9130,9130,9130,9130,0
|
|
20230627,110600,97558710,9130,9130,9130,9130,0
|
|
20230627,110500,97558710,9130,9130,9130,9130,5
|
|
20230627,110400,97513060,9130,9130,9130,9130,0
|
|
20230627,110300,97513060,9130,9130,9130,9130,0
|
|
20230627,110200,97513060,9130,9130,9130,9130,0
|
|
20230627,110100,97513060,9130,9130,9130,9130,0
|
|
20230627,110000,97513060,9130,9120,9130,9120,76
|
|
20230627,105900,96819260,9130,9130,9130,9130,0
|
|
20230627,105800,96819260,9130,9130,9130,9130,0
|
|
20230627,105700,96819260,9130,9130,9130,9130,0
|
|
20230627,105600,96819260,9130,9130,9130,9130,0
|
|
20230627,105500,96819260,9130,9120,9130,9120,43
|
|
20230627,105400,96426740,9100,9100,9100,9100,5
|
|
20230627,105300,96381240,9100,9100,9100,9100,0
|
|
20230627,105200,96381240,9100,9100,9100,9100,1
|
|
20230627,105100,96372140,9100,9100,9100,9100,0
|
|
20230627,105000,96372140,9100,9100,9100,9100,0
|
|
20230627,104900,96372140,9100,9090,9100,9090,56
|
|
20230627,104800,95862970,9090,9090,9090,9090,12
|
|
20230627,104700,95753890,9090,9090,9090,9090,0
|
|
20230627,104600,95753890,9090,9090,9090,9090,0
|
|
20230627,104500,95753890,9090,9090,9090,9090,2
|
|
20230627,104400,95735710,9090,9060,9090,9060,101
|
|
20230627,104300,94820620,9060,9080,9080,9060,51
|
|
20230627,104200,94358530,9090,9090,9090,9090,0
|
|
20230627,104100,94358530,9090,9090,9090,9090,0
|
|
20230627,104000,94358530,9090,9090,9090,9090,0
|
|
20230627,103900,94358530,9090,9090,9090,9090,0
|
|
20230627,103800,94358530,9090,9090,9090,9090,0
|
|
20230627,103700,94358530,9090,9090,9090,9090,0
|
|
20230627,103600,94358530,9090,9090,9090,9090,18
|
|
20230627,103500,94194910,9090,9080,9090,9080,41
|
|
20230627,103400,93822240,9090,9090,9090,9090,42
|
|
20230627,103300,93440460,9090,9090,9090,9090,14
|
|
20230627,103200,93313200,9090,9060,9090,9060,359
|
|
20230627,103100,90055320,9090,9070,9090,9070,47
|
|
20230627,103000,89628150,9070,9070,9070,9070,4
|
|
20230627,102900,89591870,9090,9090,9090,9090,5
|
|
20230627,102800,89546420,9090,9070,9090,9070,120
|
|
20230627,102700,88457620,9070,9070,9070,9070,0
|
|
20230627,102600,88457620,9070,9080,9080,9070,171
|
|
20230627,102500,86904950,9090,9090,9090,9090,0
|
|
20230627,102400,86904950,9090,9090,9090,9090,94
|
|
20230627,102300,86050490,9100,9100,9100,9100,0
|
|
20230627,102200,86050490,9100,9100,9100,9100,0
|
|
20230627,102100,86050490,9100,9100,9100,9100,26
|
|
20230627,102000,85813890,9100,9100,9100,9100,48
|
|
20230627,101900,85377090,9100,9100,9100,9100,3
|
|
20230627,101800,85349790,9100,9100,9100,9100,0
|
|
20230627,101700,85349790,9100,9100,9100,9100,0
|
|
20230627,101600,85349790,9100,9100,9100,9100,2
|
|
20230627,101500,85331590,9120,9120,9120,9120,0
|
|
20230627,101400,85331590,9120,9120,9120,9120,100
|
|
20230627,101300,84419590,9120,9120,9120,9120,0
|
|
20230627,101200,84419590,9120,9120,9120,9120,10
|
|
20230627,101100,84328390,9120,9120,9120,9120,102
|
|
20230627,101000,83398150,9120,9120,9120,9120,0
|
|
20230627,100900,83398150,9120,9120,9120,9120,0
|
|
20230627,100800,83398150,9120,9120,9120,9120,100
|
|
20230627,100700,82486150,9120,9120,9120,9120,0
|
|
20230627,100600,82486150,9120,9100,9120,9100,5
|
|
20230627,100500,82440610,9100,9100,9100,9100,0
|
|
20230627,100400,82440610,9100,9100,9100,9100,0
|
|
20230627,100300,82440610,9100,9100,9100,9100,18
|
|
20230627,100200,82276810,9120,9120,9120,9120,0
|
|
20230627,100100,82276810,9120,9120,9120,9120,0
|
|
20230627,100000,82276810,9120,9120,9120,9120,0
|
|
20230627,095900,82276810,9120,9120,9120,9120,0
|
|
20230627,095800,82276810,9120,9090,9120,9090,13
|
|
20230627,095700,82158390,9080,9080,9080,9080,0
|
|
20230627,095600,82158390,9080,9080,9080,9080,3
|
|
20230627,095500,82131150,9080,9080,9080,9080,200
|
|
20230627,095400,80315150,9080,9080,9080,9080,1
|
|
20230627,095300,80306070,9080,9070,9080,9060,603
|
|
20230627,095200,74839050,9070,9070,9070,9070,22
|
|
20230627,095100,74639510,9090,9090,9090,9090,3
|
|
20230627,095000,74612240,9060,9090,9090,9060,151
|
|
20230627,094900,73241290,9090,9090,9090,9080,120
|
|
20230627,094800,72151500,9090,9090,9090,9090,3
|
|
20230627,094700,72124230,9090,9090,9090,9090,0
|
|
20230627,094600,72124230,9090,9100,9100,9090,18
|
|
20230627,094500,71960480,9080,9080,9080,9080,4
|
|
20230627,094400,71924160,9120,9120,9120,9120,4
|
|
20230627,094300,71887680,9120,9120,9120,9120,0
|
|
20230627,094200,71887680,9120,9110,9120,9110,41
|
|
20230627,094100,71513880,9110,9110,9110,9110,0
|
|
20230627,094000,71513880,9110,9110,9110,9110,0
|
|
20230627,093900,71513880,9110,9110,9110,9110,0
|
|
20230627,093800,71513880,9110,9110,9110,9110,0
|
|
20230627,093700,71513880,9110,9100,9110,9100,312
|
|
20230627,093600,68673560,9090,9090,9090,9090,3
|
|
20230627,093500,68646290,9090,9080,9090,9080,5
|
|
20230627,093400,68600880,9080,9080,9080,9080,0
|
|
20230627,093300,68600880,9080,9050,9080,9040,1221
|
|
20230627,093200,57549440,9060,9050,9060,9040,1225
|
|
20230627,093100,46467290,9090,9090,9090,9090,1
|
|
20230627,093000,46458200,9070,9070,9070,9070,4
|
|
20230627,092900,46421920,9070,9060,9070,9060,32
|
|
20230627,092800,46131950,9060,9060,9060,9060,4
|
|
20230627,092700,46095710,9050,9060,9060,9050,100
|
|
20230627,092600,45190690,9050,9050,9050,9050,0
|
|
20230627,092500,45190690,9050,9070,9070,9040,1207
|
|
20230627,092400,34273520,9070,9070,9070,9070,0
|
|
20230627,092300,34273520,9070,9070,9070,9060,192
|
|
20230627,092200,32532360,9110,9110,9110,9110,0
|
|
20230627,092100,32532360,9110,9110,9110,9110,0
|
|
20230627,092000,32532360,9110,9110,9110,9110,80
|
|
20230627,091900,31803560,9110,9060,9110,9060,625
|
|
20230627,091800,26140520,9060,9060,9060,9060,10
|
|
20230627,091700,26049920,9070,9070,9070,9070,20
|
|
20230627,091600,25868520,9040,9040,9040,9040,54
|
|
20230627,091500,25380360,9050,9100,9100,9050,927
|
|
20230627,091400,16976400,9100,9100,9100,9100,500
|
|
20230627,091300,12426400,9100,9100,9100,9100,0
|
|
20230627,091200,12426400,9100,9100,9100,9100,1
|
|
20230627,091100,12417300,9100,9100,9100,9100,102
|
|
20230627,091000,11489100,9090,9110,9120,9090,31
|
|
20230627,090900,11206540,9100,9100,9100,9100,10
|
|
20230627,090800,11115540,9100,9100,9100,9100,87
|
|
20230627,090700,10323840,9110,9110,9110,9110,0
|
|
20230627,090600,10323840,9110,9110,9110,9110,0
|
|
20230627,090500,10323840,9110,9110,9110,9110,0
|
|
20230627,090400,10323840,9110,9110,9110,9110,68
|
|
20230627,090300,9704360,9120,9120,9120,9120,0
|
|
20230627,090200,9704360,9120,9120,9120,9120,16
|
|
20230627,090100,9558440,9110,9100,9110,9100,417
|
|
20230627,090000,5763700,9100,9040,9100,9040,637
|