575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183200,1637356200,22800,22800,22800,22800,1216
|
|
20230627,183100,1637356200,22800,22800,22800,22800,0
|
|
20230627,183000,1637356200,22800,22800,22800,22800,0
|
|
20230627,182900,1637356200,22800,22800,22800,22800,0
|
|
20230627,182800,1637356200,22800,22800,22800,22800,0
|
|
20230627,182700,1637356200,22800,22800,22800,22800,0
|
|
20230627,182600,1637356200,22800,22800,22800,22800,0
|
|
20230627,182500,1637356200,22800,22800,22800,22800,0
|
|
20230627,182400,1637356200,22800,22800,22800,22800,0
|
|
20230627,182300,1637356200,22800,22800,22800,22800,0
|
|
20230627,182200,1637356200,22800,22800,22800,22800,0
|
|
20230627,182100,1637356200,22800,22800,22800,22800,0
|
|
20230627,182000,1637356200,22800,22800,22800,22800,0
|
|
20230627,181900,1637356200,22800,22800,22800,22800,0
|
|
20230627,181800,1637356200,22800,22800,22800,22800,0
|
|
20230627,181700,1637356200,22800,22800,22800,22800,0
|
|
20230627,181600,1637356200,22800,22800,22800,22800,0
|
|
20230627,181500,1637356200,22800,22800,22800,22800,0
|
|
20230627,181400,1637356200,22800,22800,22800,22800,0
|
|
20230627,181300,1637356200,22800,22800,22800,22800,0
|
|
20230627,181200,1637356200,22800,22800,22800,22800,0
|
|
20230627,181100,1637356200,22800,22800,22800,22800,0
|
|
20230627,181000,1637356200,22800,22800,22800,22800,0
|
|
20230627,180900,1637356200,22800,22800,22800,22800,0
|
|
20230627,180800,1637356200,22800,22800,22800,22800,0
|
|
20230627,180700,1637356200,22800,22800,22800,22800,0
|
|
20230627,180600,1637356200,22800,22800,22800,22800,0
|
|
20230627,180500,1637356200,22800,22800,22800,22800,0
|
|
20230627,180400,1637356200,22800,22800,22800,22800,0
|
|
20230627,180300,1637356200,22800,22800,22800,22800,0
|
|
20230627,180200,1637356200,22800,22800,22800,22800,1216
|
|
20230627,180100,1637356200,22800,22800,22800,22800,0
|
|
20230627,180000,1637356200,22800,22800,22800,22800,0
|
|
20230627,175900,1637356200,22800,22800,22800,22800,0
|
|
20230627,175800,1637356200,22800,22800,22800,22800,0
|
|
20230627,175700,1637356200,22800,22800,22800,22800,0
|
|
20230627,175600,1637356200,22800,22800,22800,22800,0
|
|
20230627,175500,1637356200,22800,22800,22800,22800,0
|
|
20230627,175400,1637356200,22800,22800,22800,22800,0
|
|
20230627,175300,1637356200,22800,22800,22800,22800,0
|
|
20230627,175200,1637356200,22800,22800,22800,22800,0
|
|
20230627,175100,1637356200,22800,22800,22800,22800,0
|
|
20230627,175000,1637356200,22800,22800,22800,22800,0
|
|
20230627,174900,1637356200,22800,22800,22800,22800,0
|
|
20230627,174800,1637356200,22800,22800,22800,22800,0
|
|
20230627,174700,1637356200,22800,22800,22800,22800,0
|
|
20230627,174600,1637356200,22800,22800,22800,22800,0
|
|
20230627,174500,1637356200,22800,22800,22800,22800,0
|
|
20230627,174400,1637356200,22800,22800,22800,22800,0
|
|
20230627,174300,1637356200,22800,22800,22800,22800,0
|
|
20230627,174200,1637356200,22800,22800,22800,22800,0
|
|
20230627,174100,1637356200,22800,22800,22800,22800,0
|
|
20230627,174000,1637356200,22800,22800,22800,22800,0
|
|
20230627,173900,1637356200,22800,22800,22800,22800,0
|
|
20230627,173800,1637356200,22800,22800,22800,22800,0
|
|
20230627,173700,1637356200,22800,22800,22800,22800,0
|
|
20230627,173600,1637356200,22800,22800,22800,22800,0
|
|
20230627,173500,1637356200,22800,22800,22800,22800,0
|
|
20230627,173400,1637356200,22800,22800,22800,22800,0
|
|
20230627,173300,1637356200,22800,22800,22800,22800,0
|
|
20230627,173200,1637356200,22800,22800,22800,22800,1216
|
|
20230627,173100,1637356200,22800,22800,22800,22800,0
|
|
20230627,173000,1637356200,22800,22800,22800,22800,0
|
|
20230627,172900,1637356200,22800,22800,22800,22800,0
|
|
20230627,172800,1637356200,22800,22800,22800,22800,0
|
|
20230627,172700,1637356200,22800,22800,22800,22800,0
|
|
20230627,172600,1637356200,22800,22800,22800,22800,0
|
|
20230627,172500,1637356200,22800,22800,22800,22800,0
|
|
20230627,172400,1637356200,22800,22800,22800,22800,0
|
|
20230627,172300,1637356200,22800,22800,22800,22800,0
|
|
20230627,172200,1637356200,22800,22800,22800,22800,0
|
|
20230627,172100,1637356200,22800,22800,22800,22800,0
|
|
20230627,172000,1637356200,22800,22800,22800,22800,0
|
|
20230627,171900,1637356200,22800,22800,22800,22800,0
|
|
20230627,171800,1637356200,22800,22800,22800,22800,0
|
|
20230627,171700,1637356200,22800,22800,22800,22800,0
|
|
20230627,171600,1637356200,22800,22800,22800,22800,0
|
|
20230627,171500,1637356200,22800,22800,22800,22800,0
|
|
20230627,171400,1637356200,22800,22800,22800,22800,0
|
|
20230627,171300,1637356200,22800,22800,22800,22800,0
|
|
20230627,171200,1637356200,22800,22800,22800,22800,0
|
|
20230627,171100,1637356200,22800,22800,22800,22800,0
|
|
20230627,171000,1637356200,22800,22800,22800,22800,0
|
|
20230627,170900,1637356200,22800,22800,22800,22800,0
|
|
20230627,170800,1637356200,22800,22800,22800,22800,0
|
|
20230627,170700,1637356200,22800,22800,22800,22800,0
|
|
20230627,170600,1637356200,22800,22800,22800,22800,0
|
|
20230627,170500,1637356200,22800,22800,22800,22800,0
|
|
20230627,170400,1637356200,22800,22800,22800,22800,0
|
|
20230627,170300,1637356200,22800,22800,22800,22800,0
|
|
20230627,170200,1637356200,22800,22800,22800,22800,1216
|
|
20230627,170100,1637356200,22800,22800,22800,22800,0
|
|
20230627,170000,1637356200,22800,22800,22800,22800,0
|
|
20230627,165900,1637356200,22800,22800,22800,22800,0
|
|
20230627,165800,1637356200,22800,22800,22800,22800,0
|
|
20230627,165700,1637356200,22800,22800,22800,22800,0
|
|
20230627,165600,1637356200,22800,22800,22800,22800,0
|
|
20230627,165500,1637356200,22800,22800,22800,22800,0
|
|
20230627,165400,1637356200,22800,22800,22800,22800,0
|
|
20230627,165300,1637356200,22800,22800,22800,22800,0
|
|
20230627,165200,1637356200,22800,22800,22800,22800,0
|
|
20230627,165100,1637356200,22800,22800,22800,22800,0
|
|
20230627,165000,1637356200,22800,22800,22800,22800,0
|
|
20230627,164900,1637356200,22800,22800,22800,22800,0
|
|
20230627,164800,1637356200,22800,22800,22800,22800,0
|
|
20230627,164700,1637356200,22800,22800,22800,22800,0
|
|
20230627,164600,1637356200,22800,22800,22800,22800,0
|
|
20230627,164500,1637356200,22800,22800,22800,22800,0
|
|
20230627,164400,1637356200,22800,22800,22800,22800,0
|
|
20230627,164300,1637356200,22800,22800,22800,22800,0
|
|
20230627,164200,1637356200,22800,22800,22800,22800,0
|
|
20230627,164100,1637356200,22800,22800,22800,22800,0
|
|
20230627,164000,1637356200,22800,22800,22800,22800,0
|
|
20230627,163900,1637356200,22800,22800,22800,22800,0
|
|
20230627,163800,1637356200,22800,22800,22800,22800,0
|
|
20230627,163700,1637356200,22800,22800,22800,22800,0
|
|
20230627,163600,1637356200,22800,22800,22800,22800,0
|
|
20230627,163500,1637356200,22800,22800,22800,22800,0
|
|
20230627,163400,1637356200,22800,22800,22800,22800,0
|
|
20230627,163300,1637356200,22800,22800,22800,22800,0
|
|
20230627,163200,1637356200,22800,22800,22800,22800,1216
|
|
20230627,163100,1637356200,22800,22800,22800,22800,0
|
|
20230627,163000,1637356200,22800,22800,22800,22800,0
|
|
20230627,162900,1637356200,22800,22800,22800,22800,0
|
|
20230627,162800,1637356200,22800,22800,22800,22800,0
|
|
20230627,162700,1637356200,22800,22800,22800,22800,0
|
|
20230627,162600,1637356200,22800,22800,22800,22800,0
|
|
20230627,162500,1637356200,22800,22800,22800,22800,0
|
|
20230627,162400,1637356200,22800,22800,22800,22800,0
|
|
20230627,162300,1637356200,22800,22800,22800,22800,0
|
|
20230627,162200,1637356200,22800,22800,22800,22800,0
|
|
20230627,162100,1637356200,22800,22800,22800,22800,0
|
|
20230627,162000,1637356200,22800,22800,22800,22800,0
|
|
20230627,161900,1637356200,22800,22800,22800,22800,0
|
|
20230627,161800,1637356200,22800,22800,22800,22800,0
|
|
20230627,161700,1637356200,22800,22800,22800,22800,0
|
|
20230627,161600,1637356200,22800,22800,22800,22800,0
|
|
20230627,161500,1637356200,22800,22800,22800,22800,0
|
|
20230627,161400,1637356200,22800,22800,22800,22800,0
|
|
20230627,161300,1637356200,22800,22800,22800,22800,0
|
|
20230627,161200,1637356200,22800,22800,22800,22800,0
|
|
20230627,161100,1637356200,22800,22800,22800,22800,0
|
|
20230627,161000,1637356200,22800,22800,22800,22800,0
|
|
20230627,160900,1637356200,22800,22800,22800,22800,0
|
|
20230627,160800,1637356200,22800,22800,22800,22800,0
|
|
20230627,160700,1637356200,22800,22800,22800,22800,0
|
|
20230627,160600,1637356200,22800,22800,22800,22800,0
|
|
20230627,160500,1637356200,22800,22800,22800,22800,0
|
|
20230627,160400,1637356200,22800,22800,22800,22800,0
|
|
20230627,160300,1637356200,22800,22800,22800,22800,0
|
|
20230627,160200,1637356200,22800,22800,22800,22800,1216
|
|
20230627,160100,1637356200,22800,22800,22800,22800,0
|
|
20230627,160000,1637356200,22800,22800,22800,22800,0
|
|
20230627,155900,1637356200,22800,22800,22800,22800,0
|
|
20230627,155800,1637356200,22800,22800,22800,22800,0
|
|
20230627,155700,1637356200,22800,22800,22800,22800,0
|
|
20230627,155600,1637356200,22800,22800,22800,22800,0
|
|
20230627,155500,1637356200,22800,22800,22800,22800,0
|
|
20230627,155400,1637356200,22800,22800,22800,22800,0
|
|
20230627,155300,1637356200,22800,22800,22800,22800,0
|
|
20230627,155200,1637356200,22800,22800,22800,22800,0
|
|
20230627,155100,1637356200,22800,22800,22800,22800,0
|
|
20230627,155000,1637356200,22800,22800,22800,22800,0
|
|
20230627,154900,1637356200,22800,22800,22800,22800,0
|
|
20230627,154800,1637356200,22800,22800,22800,22800,0
|
|
20230627,154700,1637356200,22800,22800,22800,22800,0
|
|
20230627,154600,1637356200,22800,22800,22800,22800,0
|
|
20230627,154500,1637356200,22800,22800,22800,22800,0
|
|
20230627,154400,1637356200,22800,22800,22800,22800,0
|
|
20230627,154300,1637356200,22800,22800,22800,22800,0
|
|
20230627,154200,1637356200,22800,22800,22800,22800,0
|
|
20230627,154100,1637356200,22800,22800,22800,22800,0
|
|
20230627,154000,1637356200,22800,22800,22800,22800,0
|
|
20230627,153900,1637356200,22800,22800,22800,22800,0
|
|
20230627,153800,1637356200,22800,22800,22800,22800,0
|
|
20230627,153700,1637356200,22800,22800,22800,22800,0
|
|
20230627,153600,1637356200,22800,22800,22800,22800,0
|
|
20230627,153500,1637356200,22800,22800,22800,22800,0
|
|
20230627,153400,1637356200,22800,22800,22800,22800,0
|
|
20230627,153300,1637356200,22800,22800,22800,22800,0
|
|
20230627,153200,1637356200,22800,22800,22800,22800,1216
|
|
20230627,153100,1637356200,22800,22800,22800,22800,0
|
|
20230627,153000,1637356200,22800,22800,22800,22800,1216
|
|
20230627,152900,1609631400,22800,22800,22800,22800,0
|
|
20230627,152800,1609631400,22800,22800,22800,22800,0
|
|
20230627,152700,1609631400,22800,22800,22800,22800,0
|
|
20230627,152600,1609631400,22800,22800,22800,22800,0
|
|
20230627,152500,1609631400,22800,22800,22800,22800,0
|
|
20230627,152400,1609631400,22800,22800,22800,22800,0
|
|
20230627,152300,1609631400,22800,22800,22800,22800,0
|
|
20230627,152200,1609631400,22800,22800,22800,22800,0
|
|
20230627,152100,1609631400,22800,22800,22800,22800,0
|
|
20230627,152000,1609631400,22800,22800,22800,22800,0
|
|
20230627,151900,1609631400,22800,22800,22850,22800,856
|
|
20230627,151800,1590112850,22850,22850,22850,22800,318
|
|
20230627,151700,1582860100,22850,22800,22850,22800,88
|
|
20230627,151600,1580852800,22850,22850,22850,22800,1373
|
|
20230627,151500,1549482200,22850,22900,22900,22850,553
|
|
20230627,151400,1536835150,22900,22900,22900,22900,74
|
|
20230627,151300,1535140550,22900,22850,22900,22850,342
|
|
20230627,151200,1527309650,22900,22950,22950,22900,376
|
|
20230627,151100,1518698500,22950,22900,22950,22900,146
|
|
20230627,151000,1515347850,22950,22950,22950,22900,931
|
|
20230627,150900,1493982050,22900,22900,22900,22900,6
|
|
20230627,150800,1493844650,22900,22900,22900,22900,63
|
|
20230627,150700,1492401950,22900,22900,22900,22900,114
|
|
20230627,150600,1489791350,22850,22900,22900,22850,1447
|
|
20230627,150500,1456727200,22850,22850,22900,22850,117
|
|
20230627,150400,1454052450,22900,22900,22900,22850,111
|
|
20230627,150300,1451512150,22900,22850,22900,22850,215
|
|
20230627,150200,1446595900,22850,22900,22900,22850,28
|
|
20230627,150100,1445955650,22850,22850,22900,22850,224
|
|
20230627,150000,1440831250,22850,22850,22850,22850,48
|
|
20230627,145900,1439734450,22850,22900,22900,22850,125
|
|
20230627,145800,1436878100,22900,22850,22900,22850,90
|
|
20230627,145700,1434821550,22900,22850,22900,22850,99
|
|
20230627,145600,1432559250,22850,22850,22850,22850,398
|
|
20230627,145500,1423464950,22850,22850,22900,22850,57
|
|
20230627,145400,1422162250,22850,22850,22850,22850,89
|
|
20230627,145300,1420128600,22900,22850,22900,22850,62
|
|
20230627,145200,1418710000,22900,22900,22900,22900,85
|
|
20230627,145100,1416763500,22900,22900,22900,22900,55
|
|
20230627,145000,1415504000,22900,22850,22950,22850,245
|
|
20230627,144900,1409901850,22900,22850,22900,22850,63
|
|
20230627,144800,1408460900,22850,22850,22900,22850,105
|
|
20230627,144700,1406059950,22850,22900,22900,22850,130
|
|
20230627,144600,1403083850,22900,22900,22900,22900,61
|
|
20230627,144500,1401686950,22850,22850,22900,22850,48
|
|
20230627,144400,1400589350,22900,22850,22900,22850,66
|
|
20230627,144300,1399080650,22850,22850,22900,22850,36
|
|
20230627,144200,1398256950,22900,22950,22950,22900,32
|
|
20230627,144100,1397523850,22900,22900,22900,22900,61
|
|
20230627,144000,1396126950,22900,22900,22900,22900,73
|
|
20230627,143900,1394455250,22900,22900,22950,22900,135
|
|
20230627,143800,1391359000,22900,22900,22900,22900,53
|
|
20230627,143700,1390145300,22900,22950,22950,22900,70
|
|
20230627,143600,1388541800,22900,22900,22950,22900,68
|
|
20230627,143500,1386984100,22950,22900,22950,22900,62
|
|
20230627,143400,1385563950,22900,22900,22900,22900,945
|
|
20230627,143300,1363923450,22950,22950,22950,22950,5
|
|
20230627,143200,1363808700,22900,22950,22950,22900,234
|
|
20230627,143100,1358441400,22950,22950,22950,22950,0
|
|
20230627,143000,1358441400,22950,22950,22950,22950,1
|
|
20230627,142900,1358418450,22900,22900,22900,22900,0
|
|
20230627,142800,1358418450,22900,22900,22900,22900,143
|
|
20230627,142700,1355143750,22900,22900,22900,22900,1
|
|
20230627,142600,1355120850,22900,22900,22900,22900,0
|
|
20230627,142500,1355120850,22900,22900,22900,22900,1
|
|
20230627,142400,1355097950,22900,22900,22900,22900,16
|
|
20230627,142300,1354731550,22950,22950,22950,22900,2122
|
|
20230627,142200,1306123000,22950,22950,22950,22950,0
|
|
20230627,142100,1306123000,22950,22950,22950,22950,2
|
|
20230627,142000,1306077100,22950,22950,22950,22950,0
|
|
20230627,141900,1306077100,22950,22950,22950,22950,0
|
|
20230627,141800,1306077100,22950,23000,23000,22950,19
|
|
20230627,141700,1305640150,23000,23000,23000,23000,1
|
|
20230627,141600,1305617150,22950,22950,22950,22950,1
|
|
20230627,141500,1305594200,23000,22950,23000,22950,352
|
|
20230627,141400,1297505400,22900,22900,22900,22900,1
|
|
20230627,141300,1297482500,22900,22950,22950,22900,193
|
|
20230627,141200,1293060250,23000,23000,23000,23000,2
|
|
20230627,141100,1293014250,22950,22950,22950,22950,5
|
|
20230627,141000,1292899500,22950,22950,22950,22950,49
|
|
20230627,140900,1291774950,22950,22950,22950,22950,1
|
|
20230627,140800,1291752000,22950,22950,22950,22950,7
|
|
20230627,140700,1291591350,22950,22950,22950,22950,21
|
|
20230627,140600,1291109400,22950,22950,22950,22950,164
|
|
20230627,140500,1287345600,22950,22900,22950,22900,21
|
|
20230627,140400,1286863700,22950,22950,22950,22950,736
|
|
20230627,140300,1269972500,22900,22900,22900,22900,0
|
|
20230627,140200,1269972500,22900,22950,22950,22900,3
|
|
20230627,140100,1269903700,22900,22900,22900,22900,20
|
|
20230627,140000,1269445700,22900,23000,23000,22900,261
|
|
20230627,135900,1263453750,23000,23000,23000,23000,11
|
|
20230627,135800,1263200750,22950,22950,22950,22950,1
|
|
20230627,135700,1263177800,23000,23000,23000,23000,0
|
|
20230627,135600,1263177800,23000,23000,23000,23000,0
|
|
20230627,135500,1263177800,23000,23000,23000,23000,0
|
|
20230627,135400,1263177800,23000,23000,23000,23000,0
|
|
20230627,135300,1263177800,23000,23000,23000,23000,22
|
|
20230627,135200,1262671800,23000,23000,23000,23000,6
|
|
20230627,135100,1262533800,23000,23000,23000,23000,15
|
|
20230627,135000,1262188800,23000,22950,23000,22950,32
|
|
20230627,134900,1261453700,22950,22950,22950,22950,46
|
|
20230627,134800,1260398000,22950,22950,22950,22900,759
|
|
20230627,134700,1242986050,23000,23000,23000,22900,2443
|
|
20230627,134600,1186888100,23000,23000,23000,23000,4
|
|
20230627,134500,1186796100,23000,23050,23050,23000,137
|
|
20230627,134400,1183644250,23000,23000,23000,23000,0
|
|
20230627,134300,1183644250,23000,23000,23000,23000,14
|
|
20230627,134200,1183322250,23000,23000,23000,23000,0
|
|
20230627,134100,1183322250,23000,23050,23050,23000,554
|
|
20230627,134000,1170563300,23050,23050,23050,23050,73
|
|
20230627,133900,1168880650,23100,23050,23100,23050,26
|
|
20230627,133800,1168280750,23050,23050,23050,23050,29
|
|
20230627,133700,1167612300,23100,23050,23100,23050,26
|
|
20230627,133600,1167012400,23050,23050,23050,23050,33
|
|
20230627,133500,1166251750,23050,23050,23050,23050,15
|
|
20230627,133400,1165906000,23050,23100,23100,23050,42
|
|
20230627,133300,1164937200,23050,23050,23050,23050,28
|
|
20230627,133200,1164291800,23050,23050,23050,23050,24
|
|
20230627,133100,1163738600,23050,23050,23050,23050,28
|
|
20230627,133000,1163093200,23050,23050,23100,23050,263
|
|
20230627,132900,1157019550,23050,23050,23050,23050,15
|
|
20230627,132800,1156673800,23050,23050,23050,23050,15
|
|
20230627,132700,1156328050,23050,23050,23050,23050,14
|
|
20230627,132600,1156005350,23050,23050,23050,23050,14
|
|
20230627,132500,1155682650,23050,23050,23050,23050,14
|
|
20230627,132400,1155359950,23050,23050,23050,23050,442
|
|
20230627,132300,1145171850,23050,23050,23050,23050,28
|
|
20230627,132200,1144526450,23050,23050,23050,23050,34
|
|
20230627,132100,1143742750,23050,23050,23050,23050,0
|
|
20230627,132000,1143742750,23050,23050,23050,23050,29
|
|
20230627,131900,1143074300,23100,23100,23100,23050,97
|
|
20230627,131800,1140834300,23050,23050,23050,23050,31
|
|
20230627,131700,1140119750,23050,23050,23050,23050,28
|
|
20230627,131600,1139474350,23100,23050,23100,23050,26
|
|
20230627,131500,1138874450,23050,23050,23050,23050,30
|
|
20230627,131400,1138182950,23050,23050,23100,23050,171
|
|
20230627,131300,1134241350,23050,23050,23100,23050,61
|
|
20230627,131200,1132833800,23050,23050,23050,23050,54
|
|
20230627,131100,1131589100,23050,23050,23050,23050,29
|
|
20230627,131000,1130920650,23100,23100,23100,23100,26
|
|
20230627,130900,1130320050,23100,23100,23100,23100,42
|
|
20230627,130800,1129349850,23100,23100,23100,23100,1
|
|
20230627,130700,1129326750,23100,23100,23100,23100,13
|
|
20230627,130600,1129026450,23100,23100,23100,23100,15
|
|
20230627,130500,1128679950,23100,23100,23100,23100,12
|
|
20230627,130400,1128402750,23050,23050,23100,23050,23
|
|
20230627,130300,1127871850,23100,23100,23100,23100,25
|
|
20230627,130200,1127294350,23100,23100,23100,23100,1
|
|
20230627,130100,1127271250,23100,23100,23100,23100,13
|
|
20230627,130000,1126970950,23100,23100,23100,23100,0
|
|
20230627,125900,1126970950,23100,23100,23100,23100,151
|
|
20230627,125800,1123482850,23100,23100,23100,23100,50
|
|
20230627,125700,1122327850,23100,23100,23100,23100,12
|
|
20230627,125600,1122050650,23100,23100,23100,23100,0
|
|
20230627,125500,1122050650,23100,23100,23100,23100,12
|
|
20230627,125400,1121773450,23100,23100,23100,23100,23
|
|
20230627,125300,1121242150,23100,23150,23150,23100,99
|
|
20230627,125200,1118954650,23150,23150,23150,23150,15
|
|
20230627,125100,1118607400,23150,23150,23150,23150,95
|
|
20230627,125000,1116408150,23200,23200,23200,23200,0
|
|
20230627,124900,1116408150,23200,23200,23200,23200,5
|
|
20230627,124800,1116292150,23200,23150,23200,23150,105
|
|
20230627,124700,1113861300,23150,23050,23150,23050,194
|
|
20230627,124600,1109384350,23000,23000,23050,23000,361
|
|
20230627,124500,1101064850,23050,23050,23050,23050,204
|
|
20230627,124400,1096362650,23050,23000,23050,23000,287
|
|
20230627,124300,1089754350,23050,23050,23050,23050,86
|
|
20230627,124200,1087772050,23100,23100,23100,23100,1
|
|
20230627,124100,1087748950,23050,23050,23050,23050,40
|
|
20230627,124000,1086826950,23050,23050,23050,23050,39
|
|
20230627,123900,1085928000,23050,23050,23050,23050,155
|
|
20230627,123800,1082355250,23050,23050,23050,23050,0
|
|
20230627,123700,1082355250,23050,23050,23050,23050,30
|
|
20230627,123600,1081663750,23100,23100,23100,23050,362
|
|
20230627,123500,1073317700,23100,23100,23100,23100,11
|
|
20230627,123400,1073063600,23100,23100,23100,23100,27
|
|
20230627,123300,1072439900,23100,23100,23100,23100,15
|
|
20230627,123200,1072093400,23100,23100,23100,23100,17
|
|
20230627,123100,1071700700,23100,23100,23100,23100,0
|
|
20230627,123000,1071700700,23100,23100,23100,23100,35
|
|
20230627,122900,1070892200,23050,23050,23050,23050,20
|
|
20230627,122800,1070431200,23100,23100,23100,23050,119
|
|
20230627,122700,1067682500,23100,23050,23100,23050,120
|
|
20230627,122600,1064911500,23050,23050,23050,23050,19
|
|
20230627,122500,1064473550,23050,23100,23100,23050,28
|
|
20230627,122400,1063827900,23050,23100,23100,23050,24
|
|
20230627,122300,1063274450,23100,23050,23100,23050,23
|
|
20230627,122200,1062744250,23050,23050,23050,23050,0
|
|
20230627,122100,1062744250,23050,23050,23050,23050,202
|
|
20230627,122000,1058088150,23100,23100,23100,23100,1
|
|
20230627,121900,1058065050,23050,23050,23050,23050,1
|
|
20230627,121800,1058042000,23050,23100,23100,23050,298
|
|
20230627,121700,1051165250,23100,23100,23100,23100,167
|
|
20230627,121600,1047307550,23100,23100,23100,23100,39
|
|
20230627,121500,1046406650,23100,23100,23100,23100,25
|
|
20230627,121400,1045829150,23100,23100,23100,23100,32
|
|
20230627,121300,1045089950,23100,23150,23150,23100,13
|
|
20230627,121200,1044789600,23100,23100,23100,23100,17
|
|
20230627,121100,1044396900,23100,23100,23100,23100,12
|
|
20230627,121000,1044119700,23100,23100,23100,23100,24
|
|
20230627,120900,1043565300,23150,23100,23150,23100,13
|
|
20230627,120800,1043264950,23100,23100,23150,23100,42
|
|
20230627,120700,1042294000,23100,23100,23100,23100,12
|
|
20230627,120600,1042016800,23150,23100,23150,23100,27
|
|
20230627,120500,1041392500,23150,23150,23150,23100,17
|
|
20230627,120400,1040999550,23150,23100,23150,23100,32
|
|
20230627,120300,1040259350,23150,23150,23150,23150,15
|
|
20230627,120200,1039912100,23100,23150,23150,23100,24
|
|
20230627,120100,1039357600,23150,23150,23150,23100,38
|
|
20230627,120000,1038478550,23100,23100,23100,23100,13
|
|
20230627,115900,1038178250,23150,23150,23150,23150,5
|
|
20230627,115800,1038062500,23150,23150,23150,23150,0
|
|
20230627,115700,1038062500,23150,23150,23150,23150,39
|
|
20230627,115600,1037159650,23150,23150,23150,23150,1
|
|
20230627,115500,1037136500,23100,23100,23100,23100,1
|
|
20230627,115400,1037113400,23150,23150,23150,23150,10
|
|
20230627,115300,1036881900,23150,23150,23150,23150,0
|
|
20230627,115200,1036881900,23150,23150,23150,23150,2
|
|
20230627,115100,1036835600,23150,23150,23150,23150,0
|
|
20230627,115000,1036835600,23150,23150,23150,23150,2
|
|
20230627,114900,1036789300,23150,23150,23150,23150,2
|
|
20230627,114800,1036743000,23150,23150,23150,23150,157
|
|
20230627,114700,1033108450,23100,23100,23100,23100,21
|
|
20230627,114600,1032623350,23100,23100,23100,23100,13
|
|
20230627,114500,1032323050,23100,23100,23100,23100,131
|
|
20230627,114400,1029296950,23100,23100,23100,23100,0
|
|
20230627,114300,1029296950,23100,23150,23150,23100,25
|
|
20230627,114200,1028718300,23150,23150,23150,23150,22
|
|
20230627,114100,1028209000,23150,23200,23200,23150,23
|
|
20230627,114000,1027676450,23150,23150,23150,23150,24
|
|
20230627,113900,1027120850,23150,23150,23150,23150,2
|
|
20230627,113800,1027074550,23150,23150,23150,23150,25
|
|
20230627,113700,1026495800,23150,23150,23150,23150,29
|
|
20230627,113600,1025824450,23150,23150,23150,23150,2
|
|
20230627,113500,1025778150,23150,23150,23150,23150,29
|
|
20230627,113400,1025106800,23150,23150,23150,23150,29
|
|
20230627,113300,1024435450,23150,23150,23150,23150,28
|
|
20230627,113200,1023787250,23150,23150,23150,23150,30
|
|
20230627,113100,1023092750,23150,23150,23150,23150,33
|
|
20230627,113000,1022328800,23150,23150,23150,23150,20
|
|
20230627,112900,1021865800,23150,23150,23150,23150,21
|
|
20230627,112800,1021379650,23200,23200,23200,23200,547
|
|
20230627,112700,1008689250,23200,23200,23200,23200,26
|
|
20230627,112600,1008086050,23200,23200,23200,23200,30
|
|
20230627,112500,1007390050,23200,23200,23200,23200,27
|
|
20230627,112400,1006763650,23200,23200,23200,23200,30
|
|
20230627,112300,1006067650,23200,23200,23200,23200,1
|
|
20230627,112200,1006044450,23200,23200,23200,23200,37
|
|
20230627,112100,1005186050,23250,23200,23250,23200,37
|
|
20230627,112000,1004327600,23250,23200,23250,23200,56
|
|
20230627,111900,1003025850,23200,23250,23250,23200,74
|
|
20230627,111800,1001309000,23250,23250,23250,23250,115
|
|
20230627,111700,998635250,23250,23300,23300,23250,45
|
|
20230627,111600,997588850,23250,23250,23250,23250,0
|
|
20230627,111500,997588850,23250,23300,23300,23250,166
|
|
20230627,111400,993721150,23350,23350,23350,23350,55
|
|
20230627,111300,992436900,23350,23350,23350,23350,8
|
|
20230627,111200,992250100,23350,23450,23450,23350,1809
|
|
20230627,111100,949923550,23450,23450,23450,23450,0
|
|
20230627,111000,949923550,23450,23450,23450,23450,17
|
|
20230627,110900,949524900,23400,23450,23450,23400,587
|
|
20230627,110800,935772350,23500,23500,23500,23500,0
|
|
20230627,110700,935772350,23500,23500,23500,23500,0
|
|
20230627,110600,935772350,23500,23450,23550,23450,296
|
|
20230627,110500,928819600,23550,23500,23550,23500,930
|
|
20230627,110400,906927200,23500,23500,23500,23500,88
|
|
20230627,110300,904859200,23500,23600,23600,23500,192
|
|
20230627,110200,900334850,23600,23600,23600,23600,11
|
|
20230627,110100,900075250,23600,23600,23600,23600,315
|
|
20230627,110000,892641250,23500,23500,23500,23500,5
|
|
20230627,105900,892523750,23500,23650,23650,23500,378
|
|
20230627,105800,883611750,23650,23650,23650,23600,138
|
|
20230627,105700,880349700,23650,23600,23650,23600,496
|
|
20230627,105600,868643050,23600,23600,23600,23600,103
|
|
20230627,105500,866212250,23600,23500,23600,23500,1043
|
|
20230627,105400,841626350,23500,23500,23500,23500,265
|
|
20230627,105300,835398850,23500,23450,23500,23450,2419
|
|
20230627,105200,778558600,23350,23350,23450,23350,2341
|
|
20230627,105100,723746200,23350,23250,23350,23250,1951
|
|
20230627,105000,678241550,23150,23150,23150,23150,2049
|
|
20230627,104900,630807200,23150,23100,23250,23100,2001
|
|
20230627,104800,584343350,23100,23100,23100,23100,65
|
|
20230627,104700,582841850,23100,23150,23150,23100,14
|
|
20230627,104600,582517950,23150,23150,23150,23150,102
|
|
20230627,104500,580156650,23250,23250,23250,23250,1
|
|
20230627,104400,580133400,23200,23100,23250,23050,2063
|
|
20230627,104300,532331100,23100,22950,23100,22950,1000
|
|
20230627,104200,509285050,22900,22950,22950,22900,414
|
|
20230627,104100,499792800,22900,22900,22900,22900,0
|
|
20230627,104000,499792800,22900,22900,22900,22900,25
|
|
20230627,103900,499220300,22950,22900,22950,22900,170
|
|
20230627,103800,495323800,22900,22950,22950,22900,95
|
|
20230627,103700,493143900,22950,22900,22950,22900,130
|
|
20230627,103600,490165400,22900,22950,22950,22900,12
|
|
20230627,103500,489890350,22900,22900,22900,22900,0
|
|
20230627,103400,489890350,22900,22950,22950,22900,2
|
|
20230627,103300,489844500,22900,22900,22900,22900,0
|
|
20230627,103200,489844500,22900,22900,22950,22850,667
|
|
20230627,103100,474567450,22900,22900,22950,22750,2645
|
|
20230627,103000,414202750,22900,22900,22900,22900,115
|
|
20230627,102900,411569250,22900,22900,22900,22900,345
|
|
20230627,102800,403668750,22900,22900,22900,22900,92
|
|
20230627,102700,401561950,22900,22950,22950,22900,556
|
|
20230627,102600,388804600,22950,23050,23050,22950,323
|
|
20230627,102500,381382300,23050,23050,23050,23050,0
|
|
20230627,102400,381382300,23050,23050,23050,23050,2
|
|
20230627,102300,381336200,23050,23050,23050,23050,50
|
|
20230627,102200,380183700,23050,23050,23050,23050,20
|
|
20230627,102100,379722700,23000,23050,23050,22950,2400
|
|
20230627,102000,324507400,23100,23100,23100,23100,0
|
|
20230627,101900,324507400,23100,23050,23100,23050,9
|
|
20230627,101800,324299700,23100,23100,23100,23100,2
|
|
20230627,101700,324253500,23050,23050,23050,23050,0
|
|
20230627,101600,324253500,23050,23050,23050,23050,0
|
|
20230627,101500,324253500,23050,23050,23050,23050,208
|
|
20230627,101400,319459100,23100,23100,23100,23100,0
|
|
20230627,101300,319459100,23100,23100,23100,23100,50
|
|
20230627,101200,318304100,23050,23100,23100,23050,57
|
|
20230627,101100,316990100,23050,23100,23100,23050,142
|
|
20230627,101000,313714400,23100,23050,23100,23050,47
|
|
20230627,100900,312630500,23050,23050,23050,23050,21
|
|
20230627,100800,312146450,23050,23050,23050,23050,264
|
|
20230627,100700,306061250,23050,23100,23100,23050,77
|
|
20230627,100600,304283550,23100,23050,23100,23050,203
|
|
20230627,100500,299604250,23100,23100,23100,23100,0
|
|
20230627,100400,299604250,23100,23100,23100,23100,2
|
|
20230627,100300,299558050,23100,23100,23100,23100,700
|
|
20230627,100200,283388050,23100,23100,23100,23100,0
|
|
20230627,100100,283388050,23100,23150,23150,23100,200
|
|
20230627,100000,278765550,23150,23250,23250,23150,208
|
|
20230627,095900,273950150,23200,23200,23200,23200,245
|
|
20230627,095800,268266150,23250,23250,23250,23250,1
|
|
20230627,095700,268242900,23250,23250,23250,23250,0
|
|
20230627,095600,268242900,23250,23250,23250,23250,0
|
|
20230627,095500,268242900,23250,23250,23250,23250,1
|
|
20230627,095400,268219650,23250,23250,23250,23250,408
|
|
20230627,095300,258733650,23250,23250,23250,23250,32
|
|
20230627,095200,257989650,23250,23250,23250,23250,0
|
|
20230627,095100,257989650,23250,23250,23250,23250,1
|
|
20230627,095000,257966400,23200,23200,23200,23200,10
|
|
20230627,094900,257734400,23200,23200,23200,23200,3
|
|
20230627,094800,257664800,23200,23200,23200,23200,0
|
|
20230627,094700,257664800,23200,23200,23200,23200,100
|
|
20230627,094600,255344800,23250,23250,23250,23250,0
|
|
20230627,094500,255344800,23250,23250,23250,23250,0
|
|
20230627,094400,255344800,23250,23250,23250,23250,101
|
|
20230627,094300,252996550,23250,23300,23300,23250,101
|
|
20230627,094200,250648250,23150,23150,23150,23150,0
|
|
20230627,094100,250648250,23150,23200,23200,23150,800
|
|
20230627,094000,232090400,23150,23150,23150,23150,268
|
|
20230627,093900,225886200,23100,23100,23100,23100,6
|
|
20230627,093800,225747600,23100,23150,23150,23100,11
|
|
20230627,093700,225493450,23150,23100,23150,23100,163
|
|
20230627,093600,221727450,23100,23150,23150,23100,135
|
|
20230627,093500,218604700,23150,23150,23150,23150,0
|
|
20230627,093400,218604700,23150,23150,23150,23150,26
|
|
20230627,093300,218002800,23200,23200,23200,23200,0
|
|
20230627,093200,218002800,23200,23200,23200,23200,0
|
|
20230627,093100,218002800,23200,23150,23200,23100,840
|
|
20230627,093000,198598150,23150,23150,23150,23100,278
|
|
20230627,092900,192173850,23150,23100,23150,23100,87
|
|
20230627,092800,190160450,23100,23150,23150,23100,161
|
|
20230627,092700,186441300,23150,23150,23150,23150,191
|
|
20230627,092600,182019650,23150,23150,23150,23150,124
|
|
20230627,092500,179149050,23150,23200,23200,23150,298
|
|
20230627,092400,172244500,23200,23200,23200,23200,2
|
|
20230627,092300,172198100,23150,23200,23200,23150,32
|
|
20230627,092200,171456800,23200,23200,23200,23200,5
|
|
20230627,092100,171340800,23150,23200,23200,23150,1521
|
|
20230627,092000,136054700,23200,23200,23200,23200,232
|
|
20230627,091900,130672300,23200,23150,23200,23150,68
|
|
20230627,091800,129097600,23200,23200,23200,23200,101
|
|
20230627,091700,126754400,23200,23200,23200,23200,10
|
|
20230627,091600,126522400,23200,23250,23250,23050,3114
|
|
20230627,091500,54401450,23250,23250,23250,23250,124
|
|
20230627,091400,51518450,23250,23250,23250,23250,32
|
|
20230627,091300,50774450,23250,23250,23250,23250,154
|
|
20230627,091200,47193950,23250,23250,23250,23250,0
|
|
20230627,091100,47193950,23250,23250,23300,23250,33
|
|
20230627,091000,46426250,23250,23250,23250,23250,348
|
|
20230627,090900,38335250,23250,23250,23250,23250,4
|
|
20230627,090800,38242250,23300,23300,23300,23300,100
|
|
20230627,090700,35912250,23300,23300,23300,23300,0
|
|
20230627,090600,35912250,23300,23300,23300,23300,94
|
|
20230627,090500,33722050,23300,23300,23300,23200,309
|
|
20230627,090400,26541400,23250,23300,23300,23250,505
|
|
20230627,090300,14782150,23300,23450,23450,23300,25
|
|
20230627,090200,14196650,23450,23350,23450,23350,11
|
|
20230627,090100,13939100,23350,23350,23350,23350,102
|
|
20230627,090000,11557400,23250,23350,23350,23200,495
|