609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,190600,3303463450,32600,32600,32600,32600,2639
|
|
20230627,190500,3303463450,32600,32600,32600,32600,0
|
|
20230627,190400,3303463450,32600,32600,32600,32600,0
|
|
20230627,190300,3303463450,32600,32600,32600,32600,0
|
|
20230627,190200,3303463450,32600,32600,32600,32600,0
|
|
20230627,190100,3303463450,32600,32600,32600,32600,0
|
|
20230627,190000,3303463450,32600,32600,32600,32600,0
|
|
20230627,185900,3303463450,32600,32600,32600,32600,0
|
|
20230627,185800,3303463450,32600,32600,32600,32600,0
|
|
20230627,185700,3303463450,32600,32600,32600,32600,0
|
|
20230627,185600,3303463450,32600,32600,32600,32600,0
|
|
20230627,185500,3303463450,32600,32600,32600,32600,0
|
|
20230627,185400,3303463450,32600,32600,32600,32600,0
|
|
20230627,185300,3303463450,32600,32600,32600,32600,0
|
|
20230627,185200,3303463450,32600,32600,32600,32600,0
|
|
20230627,185100,3303463450,32600,32600,32600,32600,0
|
|
20230627,185000,3303463450,32600,32600,32600,32600,0
|
|
20230627,184900,3303463450,32600,32600,32600,32600,0
|
|
20230627,184800,3303463450,32600,32600,32600,32600,0
|
|
20230627,184700,3303463450,32600,32600,32600,32600,0
|
|
20230627,184600,3303463450,32600,32600,32600,32600,0
|
|
20230627,184500,3303463450,32600,32600,32600,32600,0
|
|
20230627,184400,3303463450,32600,32600,32600,32600,0
|
|
20230627,184300,3303463450,32600,32600,32600,32600,0
|
|
20230627,184200,3303463450,32600,32600,32600,32600,0
|
|
20230627,184100,3303463450,32600,32600,32600,32600,0
|
|
20230627,184000,3303463450,32600,32600,32600,32600,0
|
|
20230627,183900,3303463450,32600,32600,32600,32600,0
|
|
20230627,183800,3303463450,32600,32600,32600,32600,0
|
|
20230627,183700,3303463450,32600,32600,32600,32600,0
|
|
20230627,183600,3303463450,32600,32600,32600,32600,2639
|
|
20230627,183500,3303463450,32600,32600,32600,32600,0
|
|
20230627,183400,3303463450,32600,32600,32600,32600,0
|
|
20230627,183300,3303463450,32600,32600,32600,32600,0
|
|
20230627,183200,3303463450,32600,32600,32600,32600,0
|
|
20230627,183100,3303463450,32600,32600,32600,32600,0
|
|
20230627,183000,3303463450,32600,32600,32600,32600,0
|
|
20230627,182900,3303463450,32600,32600,32600,32600,0
|
|
20230627,182800,3303463450,32600,32600,32600,32600,0
|
|
20230627,182700,3303463450,32600,32600,32600,32600,0
|
|
20230627,182600,3303463450,32600,32600,32600,32600,0
|
|
20230627,182500,3303463450,32600,32600,32600,32600,0
|
|
20230627,182400,3303463450,32600,32600,32600,32600,0
|
|
20230627,182300,3303463450,32600,32600,32600,32600,0
|
|
20230627,182200,3303463450,32600,32600,32600,32600,0
|
|
20230627,182100,3303463450,32600,32600,32600,32600,0
|
|
20230627,182000,3303463450,32600,32600,32600,32600,0
|
|
20230627,181900,3303463450,32600,32600,32600,32600,0
|
|
20230627,181800,3303463450,32600,32600,32600,32600,0
|
|
20230627,181700,3303463450,32600,32600,32600,32600,0
|
|
20230627,181600,3303463450,32600,32600,32600,32600,0
|
|
20230627,181500,3303463450,32600,32600,32600,32600,0
|
|
20230627,181400,3303463450,32600,32600,32600,32600,0
|
|
20230627,181300,3303463450,32600,32600,32600,32600,0
|
|
20230627,181200,3303463450,32600,32600,32600,32600,0
|
|
20230627,181100,3303463450,32600,32600,32600,32600,0
|
|
20230627,181000,3303463450,32600,32600,32600,32600,0
|
|
20230627,180900,3303463450,32600,32600,32600,32600,0
|
|
20230627,180800,3303463450,32600,32600,32600,32600,0
|
|
20230627,180700,3303463450,32600,32600,32600,32600,0
|
|
20230627,180600,3303463450,32600,32600,32600,32600,2639
|
|
20230627,180500,3303463450,32600,32600,32600,32600,0
|
|
20230627,180400,3303463450,32600,32600,32600,32600,0
|
|
20230627,180300,3303463450,32600,32600,32600,32600,0
|
|
20230627,180200,3303463450,32600,32600,32600,32600,0
|
|
20230627,180100,3303463450,32600,32600,32600,32600,0
|
|
20230627,180000,3303463450,32600,32600,32600,32600,0
|
|
20230627,175900,3303463450,32600,32600,32600,32600,0
|
|
20230627,175800,3303463450,32600,32600,32600,32600,0
|
|
20230627,175700,3303463450,32600,32600,32600,32600,0
|
|
20230627,175600,3303463450,32600,32600,32600,32600,0
|
|
20230627,175500,3303463450,32600,32600,32600,32600,0
|
|
20230627,175400,3303463450,32600,32600,32600,32600,0
|
|
20230627,175300,3303463450,32600,32600,32600,32600,0
|
|
20230627,175200,3303463450,32600,32600,32600,32600,0
|
|
20230627,175100,3303463450,32600,32600,32600,32600,0
|
|
20230627,175000,3303463450,32600,32600,32600,32600,0
|
|
20230627,174900,3303463450,32600,32600,32600,32600,0
|
|
20230627,174800,3303463450,32600,32600,32600,32600,0
|
|
20230627,174700,3303463450,32600,32600,32600,32600,0
|
|
20230627,174600,3303463450,32600,32600,32600,32600,0
|
|
20230627,174500,3303463450,32600,32600,32600,32600,0
|
|
20230627,174400,3303463450,32600,32600,32600,32600,0
|
|
20230627,174300,3303463450,32600,32600,32600,32600,0
|
|
20230627,174200,3303463450,32600,32600,32600,32600,0
|
|
20230627,174100,3303463450,32600,32600,32600,32600,0
|
|
20230627,174000,3303463450,32600,32600,32600,32600,0
|
|
20230627,173900,3303463450,32600,32600,32600,32600,0
|
|
20230627,173800,3303463450,32600,32600,32600,32600,0
|
|
20230627,173700,3303463450,32600,32600,32600,32600,0
|
|
20230627,173600,3303463450,32600,32600,32600,32600,2639
|
|
20230627,173500,3303463450,32600,32600,32600,32600,0
|
|
20230627,173400,3303463450,32600,32600,32600,32600,0
|
|
20230627,173300,3303463450,32600,32600,32600,32600,0
|
|
20230627,173200,3303463450,32600,32600,32600,32600,0
|
|
20230627,173100,3303463450,32600,32600,32600,32600,0
|
|
20230627,173000,3303463450,32600,32600,32600,32600,0
|
|
20230627,172900,3303463450,32600,32600,32600,32600,0
|
|
20230627,172800,3303463450,32600,32600,32600,32600,0
|
|
20230627,172700,3303463450,32600,32600,32600,32600,0
|
|
20230627,172600,3303463450,32600,32600,32600,32600,0
|
|
20230627,172500,3303463450,32600,32600,32600,32600,0
|
|
20230627,172400,3303463450,32600,32600,32600,32600,0
|
|
20230627,172300,3303463450,32600,32600,32600,32600,0
|
|
20230627,172200,3303463450,32600,32600,32600,32600,0
|
|
20230627,172100,3303463450,32600,32600,32600,32600,0
|
|
20230627,172000,3303463450,32600,32600,32600,32600,0
|
|
20230627,171900,3303463450,32600,32600,32600,32600,0
|
|
20230627,171800,3303463450,32600,32600,32600,32600,0
|
|
20230627,171700,3303463450,32600,32600,32600,32600,0
|
|
20230627,171600,3303463450,32600,32600,32600,32600,0
|
|
20230627,171500,3303463450,32600,32600,32600,32600,0
|
|
20230627,171400,3303463450,32600,32600,32600,32600,0
|
|
20230627,171300,3303463450,32600,32600,32600,32600,0
|
|
20230627,171200,3303463450,32600,32600,32600,32600,0
|
|
20230627,171100,3303463450,32600,32600,32600,32600,0
|
|
20230627,171000,3303463450,32600,32600,32600,32600,0
|
|
20230627,170900,3303463450,32600,32600,32600,32600,0
|
|
20230627,170800,3303463450,32600,32600,32600,32600,0
|
|
20230627,170700,3303463450,32600,32600,32600,32600,0
|
|
20230627,170600,3303463450,32600,32600,32600,32600,2639
|
|
20230627,170500,3303463450,32600,32600,32600,32600,0
|
|
20230627,170400,3303463450,32600,32600,32600,32600,0
|
|
20230627,170300,3303463450,32600,32600,32600,32600,0
|
|
20230627,170200,3303463450,32600,32600,32600,32600,0
|
|
20230627,170100,3303463450,32600,32600,32600,32600,0
|
|
20230627,170000,3303463450,32600,32600,32600,32600,0
|
|
20230627,165900,3303463450,32600,32600,32600,32600,0
|
|
20230627,165800,3303463450,32600,32600,32600,32600,0
|
|
20230627,165700,3303463450,32600,32600,32600,32600,0
|
|
20230627,165600,3303463450,32600,32600,32600,32600,0
|
|
20230627,165500,3303463450,32600,32600,32600,32600,0
|
|
20230627,165400,3303463450,32600,32600,32600,32600,0
|
|
20230627,165300,3303463450,32600,32600,32600,32600,0
|
|
20230627,165200,3303463450,32600,32600,32600,32600,0
|
|
20230627,165100,3303463450,32600,32600,32600,32600,0
|
|
20230627,165000,3303463450,32600,32600,32600,32600,0
|
|
20230627,164900,3303463450,32600,32600,32600,32600,0
|
|
20230627,164800,3303463450,32600,32600,32600,32600,0
|
|
20230627,164700,3303463450,32600,32600,32600,32600,0
|
|
20230627,164600,3303463450,32600,32600,32600,32600,0
|
|
20230627,164500,3303463450,32600,32600,32600,32600,0
|
|
20230627,164400,3303463450,32600,32600,32600,32600,0
|
|
20230627,164300,3303463450,32600,32600,32600,32600,0
|
|
20230627,164200,3303463450,32600,32600,32600,32600,0
|
|
20230627,164100,3303463450,32600,32600,32600,32600,0
|
|
20230627,164000,3303463450,32600,32600,32600,32600,0
|
|
20230627,163900,3303463450,32600,32600,32600,32600,0
|
|
20230627,163800,3303463450,32600,32600,32600,32600,0
|
|
20230627,163700,3303463450,32600,32600,32600,32600,0
|
|
20230627,163600,3303463450,32600,32600,32600,32600,2639
|
|
20230627,163500,3303463450,32600,32600,32600,32600,0
|
|
20230627,163400,3303463450,32600,32600,32600,32600,0
|
|
20230627,163300,3303463450,32600,32600,32600,32600,0
|
|
20230627,163200,3303463450,32600,32600,32600,32600,0
|
|
20230627,163100,3303463450,32600,32600,32600,32600,0
|
|
20230627,163000,3303463450,32600,32600,32600,32600,0
|
|
20230627,162900,3303463450,32600,32600,32600,32600,0
|
|
20230627,162800,3303463450,32600,32600,32600,32600,0
|
|
20230627,162700,3303463450,32600,32600,32600,32600,0
|
|
20230627,162600,3303463450,32600,32600,32600,32600,0
|
|
20230627,162500,3303463450,32600,32600,32600,32600,0
|
|
20230627,162400,3303463450,32600,32600,32600,32600,0
|
|
20230627,162300,3303463450,32600,32600,32600,32600,0
|
|
20230627,162200,3303463450,32600,32600,32600,32600,0
|
|
20230627,162100,3303463450,32600,32600,32600,32600,0
|
|
20230627,162000,3303463450,32600,32600,32600,32600,0
|
|
20230627,161900,3303463450,32600,32600,32600,32600,0
|
|
20230627,161800,3303463450,32600,32600,32600,32600,0
|
|
20230627,161700,3303463450,32600,32600,32600,32600,0
|
|
20230627,161600,3303463450,32600,32600,32600,32600,0
|
|
20230627,161500,3303463450,32600,32600,32600,32600,0
|
|
20230627,161400,3303463450,32600,32600,32600,32600,0
|
|
20230627,161300,3303463450,32600,32600,32600,32600,0
|
|
20230627,161200,3303463450,32600,32600,32600,32600,0
|
|
20230627,161100,3303463450,32600,32600,32600,32600,0
|
|
20230627,161000,3303463450,32600,32600,32600,32600,0
|
|
20230627,160900,3303463450,32600,32600,32600,32600,0
|
|
20230627,160800,3303463450,32600,32600,32600,32600,0
|
|
20230627,160700,3303463450,32600,32600,32600,32600,0
|
|
20230627,160600,3303463450,32600,32600,32600,32600,2639
|
|
20230627,160500,3303463450,32600,32600,32600,32600,0
|
|
20230627,160400,3303463450,32600,32600,32600,32600,0
|
|
20230627,160300,3303463450,32600,32600,32600,32600,0
|
|
20230627,160200,3303463450,32600,32600,32600,32600,0
|
|
20230627,160100,3303463450,32600,32600,32600,32600,0
|
|
20230627,160000,3303463450,32600,32600,32600,32600,0
|
|
20230627,155900,3303463450,32600,32600,32600,32600,0
|
|
20230627,155800,3303463450,32600,32600,32600,32600,0
|
|
20230627,155700,3303463450,32600,32600,32600,32600,0
|
|
20230627,155600,3303463450,32600,32600,32600,32600,0
|
|
20230627,155500,3303463450,32600,32600,32600,32600,0
|
|
20230627,155400,3303463450,32600,32600,32600,32600,0
|
|
20230627,155300,3303463450,32600,32600,32600,32600,0
|
|
20230627,155200,3303463450,32600,32600,32600,32600,0
|
|
20230627,155100,3303463450,32600,32600,32600,32600,0
|
|
20230627,155000,3303463450,32600,32600,32600,32600,0
|
|
20230627,154900,3303463450,32600,32600,32600,32600,0
|
|
20230627,154800,3303463450,32600,32600,32600,32600,0
|
|
20230627,154700,3303463450,32600,32600,32600,32600,0
|
|
20230627,154600,3303463450,32600,32600,32600,32600,0
|
|
20230627,154500,3303463450,32600,32600,32600,32600,0
|
|
20230627,154400,3303463450,32600,32600,32600,32600,0
|
|
20230627,154300,3303463450,32600,32600,32600,32600,0
|
|
20230627,154200,3303463450,32600,32600,32600,32600,0
|
|
20230627,154100,3303463450,32600,32600,32600,32600,0
|
|
20230627,154000,3303463450,32600,32600,32600,32600,0
|
|
20230627,153900,3303463450,32600,32600,32600,32600,0
|
|
20230627,153800,3303463450,32600,32600,32600,32600,0
|
|
20230627,153700,3303463450,32600,32600,32600,32600,0
|
|
20230627,153600,3303463450,32600,32600,32600,32600,2639
|
|
20230627,153500,3303463450,32600,32600,32600,32600,0
|
|
20230627,153400,3303463450,32600,32600,32600,32600,0
|
|
20230627,153300,3303463450,32600,32600,32600,32600,0
|
|
20230627,153200,3303463450,32600,32600,32600,32600,0
|
|
20230627,153100,3303463450,32600,32600,32600,32600,0
|
|
20230627,153000,3303463450,32600,32600,32600,32600,2639
|
|
20230627,152900,3217432050,32600,32600,32600,32600,0
|
|
20230627,152800,3217432050,32600,32600,32600,32600,0
|
|
20230627,152700,3217432050,32600,32600,32600,32600,0
|
|
20230627,152600,3217432050,32600,32600,32600,32600,0
|
|
20230627,152500,3217432050,32600,32600,32600,32600,0
|
|
20230627,152400,3217432050,32600,32600,32600,32600,0
|
|
20230627,152300,3217432050,32600,32600,32600,32600,0
|
|
20230627,152200,3217432050,32600,32600,32600,32600,0
|
|
20230627,152100,3217432050,32600,32600,32600,32600,0
|
|
20230627,152000,3217432050,32600,32600,32600,32600,0
|
|
20230627,151900,3217432050,32600,32500,32600,32500,683
|
|
20230627,151800,3195199100,32500,32450,32550,32450,953
|
|
20230627,151700,3164225750,32500,32500,32500,32500,329
|
|
20230627,151600,3153533250,32500,32500,32500,32450,19
|
|
20230627,151500,3152916250,32500,32450,32500,32450,171
|
|
20230627,151400,3147361500,32450,32450,32500,32450,1013
|
|
20230627,151300,3114461900,32450,32400,32450,32400,258
|
|
20230627,151200,3106102150,32400,32400,32400,32400,505
|
|
20230627,151100,3089740150,32400,32400,32400,32400,6
|
|
20230627,151000,3089545750,32400,32400,32400,32350,8
|
|
20230627,150900,3089286650,32400,32400,32400,32400,3
|
|
20230627,150800,3089189450,32400,32350,32400,32350,33
|
|
20230627,150700,3088121700,32350,32450,32450,32350,318
|
|
20230627,150600,3077827200,32450,32400,32450,32400,30
|
|
20230627,150500,3076854800,32450,32400,32450,32400,303
|
|
20230627,150400,3067037500,32400,32450,32450,32400,133
|
|
20230627,150300,3062724250,32500,32450,32500,32450,24
|
|
20230627,150200,3061944850,32500,32550,32550,32450,130
|
|
20230627,150100,3057723750,32550,32550,32550,32450,1504
|
|
20230627,150000,3008895500,32500,32500,32550,32500,1466
|
|
20230627,145900,2961233150,32500,32450,32500,32450,193
|
|
20230627,145800,2954969050,32450,32450,32450,32400,476
|
|
20230627,145700,2939523350,32450,32450,32450,32450,5
|
|
20230627,145600,2939361100,32450,32400,32450,32400,46
|
|
20230627,145500,2937870450,32450,32450,32450,32450,2
|
|
20230627,145400,2937805550,32450,32450,32450,32450,5
|
|
20230627,145300,2937643300,32450,32400,32450,32400,391
|
|
20230627,145200,2924974000,32400,32400,32400,32400,148
|
|
20230627,145100,2920178800,32400,32400,32400,32400,3
|
|
20230627,145000,2920081600,32400,32450,32450,32400,431
|
|
20230627,144900,2906113900,32450,32450,32450,32450,21
|
|
20230627,144800,2905432450,32450,32500,32500,32450,694
|
|
20230627,144700,2882909800,32500,32500,32500,32500,194
|
|
20230627,144600,2876604800,32500,32550,32550,32450,797
|
|
20230627,144500,2850696600,32550,32500,32550,32500,1138
|
|
20230627,144400,2813706100,32500,32450,32500,32450,1073
|
|
20230627,144300,2778878300,32450,32400,32450,32400,984
|
|
20230627,144200,2746992250,32400,32350,32400,32350,36
|
|
20230627,144100,2745827300,32400,32300,32400,32300,657
|
|
20230627,144000,2724576300,32350,32350,32350,32300,8
|
|
20230627,143900,2724317550,32350,32300,32350,32300,58
|
|
20230627,143800,2722443750,32300,32350,32350,32300,69
|
|
20230627,143700,2720214550,32350,32350,32350,32300,14
|
|
20230627,143600,2719762150,32350,32350,32350,32350,26
|
|
20230627,143500,2718921050,32300,32350,32350,32300,25
|
|
20230627,143400,2718112550,32350,32350,32350,32350,2
|
|
20230627,143300,2718047850,32350,32350,32350,32350,13
|
|
20230627,143200,2717627300,32300,32300,32300,32300,71
|
|
20230627,143100,2715334000,32300,32300,32300,32300,141
|
|
20230627,143000,2710779700,32350,32300,32350,32300,51
|
|
20230627,142900,2709132250,32300,32300,32300,32300,10
|
|
20230627,142800,2708809250,32350,32350,32350,32350,174
|
|
20230627,142700,2703180350,32350,32300,32350,32300,1005
|
|
20230627,142600,2670668650,32300,32300,32300,32250,49
|
|
20230627,142500,2669087050,32300,32300,32300,32300,152
|
|
20230627,142400,2664177450,32300,32250,32300,32250,261
|
|
20230627,142300,2655747250,32300,32200,32300,32200,401
|
|
20230627,142200,2642799650,32250,32250,32250,32250,3
|
|
20230627,142100,2642702900,32200,32250,32250,32200,294
|
|
20230627,142000,2633224050,32250,32200,32250,32200,57
|
|
20230627,141900,2631388150,32250,32250,32250,32250,0
|
|
20230627,141800,2631388150,32250,32250,32250,32250,2
|
|
20230627,141700,2631323650,32200,32200,32200,32200,97
|
|
20230627,141600,2628200250,32250,32250,32250,32250,317
|
|
20230627,141500,2617977000,32250,32250,32250,32250,1
|
|
20230627,141400,2617944750,32250,32200,32250,32200,49
|
|
20230627,141300,2616366850,32300,32250,32300,32250,775
|
|
20230627,141200,2591352450,32200,32250,32250,32200,201
|
|
20230627,141100,2584870250,32200,32250,32250,32200,171
|
|
20230627,141000,2579357850,32200,32200,32200,32200,0
|
|
20230627,140900,2579357850,32200,32200,32200,32200,2
|
|
20230627,140800,2579293450,32200,32200,32250,32200,548
|
|
20230627,140700,2561647800,32250,32200,32250,32200,3
|
|
20230627,140600,2561551150,32200,32200,32200,32200,1
|
|
20230627,140500,2561518950,32200,32250,32250,32200,77
|
|
20230627,140400,2559038050,32250,32250,32250,32250,2
|
|
20230627,140300,2558973550,32250,32250,32250,32250,3
|
|
20230627,140200,2558876800,32200,32200,32200,32200,47
|
|
20230627,140100,2557363400,32250,32250,32250,32250,121
|
|
20230627,140000,2553461150,32200,32200,32250,32200,163
|
|
20230627,135900,2548207550,32250,32200,32250,32200,407
|
|
20230627,135800,2535099650,32250,32250,32250,32250,60
|
|
20230627,135700,2533164650,32250,32250,32250,32250,20
|
|
20230627,135600,2532519650,32200,32200,32200,32200,47
|
|
20230627,135500,2531006250,32200,32200,32200,32200,33
|
|
20230627,135400,2529943650,32250,32250,32250,32250,3
|
|
20230627,135300,2529846900,32200,32250,32250,32200,62
|
|
20230627,135200,2527849750,32250,32250,32250,32250,0
|
|
20230627,135100,2527849750,32250,32200,32250,32200,58
|
|
20230627,135000,2525981600,32200,32200,32200,32200,43
|
|
20230627,134900,2524597000,32200,32200,32200,32200,5
|
|
20230627,134800,2524436000,32200,32200,32250,32200,89
|
|
20230627,134700,2521570100,32200,32250,32250,32200,30
|
|
20230627,134600,2520603650,32250,32300,32300,32250,1200
|
|
20230627,134500,2481894700,32300,32300,32300,32250,52
|
|
20230627,134400,2480217350,32300,32300,32350,32300,265
|
|
20230627,134300,2471657450,32300,32300,32300,32300,71
|
|
20230627,134200,2469364150,32300,32300,32300,32250,204
|
|
20230627,134100,2462777300,32300,32300,32300,32300,5
|
|
20230627,134000,2462615800,32300,32250,32300,32250,356
|
|
20230627,133900,2451119500,32300,32300,32300,32250,207
|
|
20230627,133800,2444435750,32300,32300,32300,32250,7
|
|
20230627,133700,2444209700,32300,32200,32300,32200,1561
|
|
20230627,133600,2393861400,32200,32200,32200,32200,64
|
|
20230627,133500,2391800600,32250,32250,32250,32250,1
|
|
20230627,133400,2391768350,32250,32250,32250,32200,893
|
|
20230627,133300,2363009750,32200,32150,32200,32150,554
|
|
20230627,133200,2345171000,32150,32150,32150,32150,0
|
|
20230627,133100,2345171000,32150,32150,32150,32150,1
|
|
20230627,133000,2345138850,32100,32100,32100,32100,47
|
|
20230627,132900,2343630150,32100,32100,32100,32100,0
|
|
20230627,132800,2343630150,32100,32150,32150,32100,231
|
|
20230627,132700,2336205150,32100,32100,32100,32100,46
|
|
20230627,132600,2334728550,32200,32100,32200,32100,89
|
|
20230627,132500,2331870450,32100,32100,32100,32100,22
|
|
20230627,132400,2331164250,32050,32100,32100,32050,188
|
|
20230627,132300,2325131800,32100,32100,32100,32100,1
|
|
20230627,132200,2325099700,32100,32100,32100,32100,2
|
|
20230627,132100,2325035500,32050,32050,32050,32050,46
|
|
20230627,132000,2323561200,32100,32100,32100,32100,110
|
|
20230627,131900,2320030200,32050,32050,32050,32050,0
|
|
20230627,131800,2320030200,32050,32100,32100,32050,48
|
|
20230627,131700,2318491750,32050,32050,32050,32050,0
|
|
20230627,131600,2318491750,32050,32050,32050,32050,46
|
|
20230627,131500,2317017450,32100,32100,32100,32100,172
|
|
20230627,131400,2311496250,32100,32100,32100,32100,1
|
|
20230627,131300,2311464150,32100,32050,32100,32050,48
|
|
20230627,131200,2309925700,32100,32100,32100,32100,2
|
|
20230627,131100,2309861500,32050,32100,32100,32050,101
|
|
20230627,131000,2306624400,32050,32050,32050,32050,46
|
|
20230627,130900,2305150100,32100,32050,32100,32050,55
|
|
20230627,130800,2303387200,32050,32050,32050,32050,0
|
|
20230627,130700,2303387200,32050,32050,32050,32050,48
|
|
20230627,130600,2301848800,32050,32100,32100,32050,513
|
|
20230627,130500,2285384000,32150,32100,32150,32100,4
|
|
20230627,130400,2285255500,32100,32100,32150,32100,204
|
|
20230627,130300,2278700100,32150,32150,32150,32150,4
|
|
20230627,130200,2278571500,32150,32150,32150,32150,30
|
|
20230627,130100,2277607000,32150,32200,32200,32150,87
|
|
20230627,130000,2274809700,32200,32200,32200,32200,190
|
|
20230627,125900,2268691700,32200,32200,32200,32200,1
|
|
20230627,125800,2268659500,32200,32150,32200,32150,77
|
|
20230627,125700,2266182400,32200,32200,32200,32200,23
|
|
20230627,125600,2265441800,32200,32200,32200,32200,38
|
|
20230627,125500,2264218200,32150,32100,32150,32100,48
|
|
20230627,125400,2262677350,32200,32200,32200,32200,22
|
|
20230627,125300,2261968950,32200,32200,32200,32200,5
|
|
20230627,125200,2261807950,32200,32150,32200,32100,139
|
|
20230627,125100,2257340400,32200,32200,32200,32200,0
|
|
20230627,125000,2257340400,32200,32100,32200,32100,50
|
|
20230627,124900,2255732700,32200,32150,32200,32050,120
|
|
20230627,124800,2251882750,32050,32100,32100,32050,40
|
|
20230627,124700,2250598950,32050,32050,32050,32050,0
|
|
20230627,124600,2250598950,32050,32100,32100,32050,214
|
|
20230627,124500,2243731850,32050,32050,32050,32050,0
|
|
20230627,124400,2243731850,32050,32100,32100,32050,193
|
|
20230627,124300,2237544600,32050,32100,32100,32050,48
|
|
20230627,124200,2236006150,32100,32100,32100,32100,1
|
|
20230627,124100,2235974050,32100,32050,32100,32050,75
|
|
20230627,124000,2233568850,32100,32100,32100,32100,3
|
|
20230627,123900,2233472550,32100,32100,32100,32100,37
|
|
20230627,123800,2232284850,32050,32100,32100,32050,48
|
|
20230627,123700,2230746400,32100,32100,32100,32100,26
|
|
20230627,123600,2229911800,32100,32050,32100,32050,17
|
|
20230627,123500,2229366600,32100,32100,32100,32050,498
|
|
20230627,123400,2213383100,32100,32100,32100,32100,1
|
|
20230627,123300,2213351000,32100,32150,32150,32100,31
|
|
20230627,123200,2212355800,32100,32100,32100,32100,135
|
|
20230627,123100,2208022300,32200,32200,32200,32200,32
|
|
20230627,123000,2206991900,32050,32050,32050,32050,0
|
|
20230627,122900,2206991900,32050,32200,32200,32050,1174
|
|
20230627,122800,2169333200,32100,32100,32100,32100,11
|
|
20230627,122700,2168980100,32200,32150,32200,32150,47
|
|
20230627,122600,2167468450,32200,32200,32200,32100,70
|
|
20230627,122500,2165219150,32100,32150,32150,32100,64
|
|
20230627,122400,2163163400,32100,32100,32100,32100,0
|
|
20230627,122300,2163163400,32100,32150,32150,32100,48
|
|
20230627,122200,2161622500,32200,32100,32200,32100,37
|
|
20230627,122100,2160431200,32150,32150,32150,32150,288
|
|
20230627,122000,2151172000,32150,32100,32150,32100,71
|
|
20230627,121900,2148891700,32150,32150,32150,32100,22
|
|
20230627,121800,2148184650,32150,32150,32150,32150,35
|
|
20230627,121700,2147059400,32100,32100,32100,32100,46
|
|
20230627,121600,2145582800,32150,32100,32150,32100,30
|
|
20230627,121500,2144618400,32100,32100,32100,32100,0
|
|
20230627,121400,2144618400,32100,32200,32200,32100,83
|
|
20230627,121300,2141950500,32150,32150,32150,32150,2
|
|
20230627,121200,2141886200,32200,32100,32200,32100,336
|
|
20230627,121100,2131098200,32100,32150,32150,32100,438
|
|
20230627,121000,2117018800,32200,32250,32250,32200,32
|
|
20230627,120900,2115986850,32250,32250,32250,32250,1
|
|
20230627,120800,2115954600,32150,32250,32250,32150,85
|
|
20230627,120700,2113217900,32150,32150,32150,32150,0
|
|
20230627,120600,2113217900,32150,32150,32150,32150,46
|
|
20230627,120500,2111739000,32200,32200,32200,32200,33
|
|
20230627,120400,2110676400,32200,32250,32250,32200,6
|
|
20230627,120300,2110483000,32250,32200,32250,32200,250
|
|
20230627,120200,2102431600,32250,32250,32250,32250,45
|
|
20230627,120100,2100980350,32250,32250,32250,32250,93
|
|
20230627,120000,2097981100,32250,32200,32250,32200,48
|
|
20230627,115900,2096435400,32250,32250,32250,32250,26
|
|
20230627,115800,2095596900,32200,32200,32200,32200,9
|
|
20230627,115700,2095307100,32200,32200,32200,32150,100
|
|
20230627,115600,2092089450,32150,32150,32150,32150,7
|
|
20230627,115500,2091864400,32150,32100,32150,32100,144
|
|
20230627,115400,2087234850,32100,32100,32100,32100,96
|
|
20230627,115300,2084153250,32150,32150,32150,32150,39
|
|
20230627,115200,2082899400,32100,32100,32100,32100,301
|
|
20230627,115100,2073237300,32100,32150,32150,32100,68
|
|
20230627,115000,2071053300,32150,32150,32150,32150,26
|
|
20230627,114900,2070217400,32150,32150,32150,32150,0
|
|
20230627,114800,2070217400,32150,32100,32150,32100,76
|
|
20230627,114700,2067776300,32150,32150,32150,32150,0
|
|
20230627,114600,2067776300,32150,32150,32150,32150,30
|
|
20230627,114500,2066811800,32050,32100,32200,32050,320
|
|
20230627,114400,2056520900,32200,32150,32200,32150,38
|
|
20230627,114300,2055297400,32100,32100,32100,32100,181
|
|
20230627,114200,2049487300,32100,32200,32200,32100,71
|
|
20230627,114100,2047205700,32100,32100,32100,32100,11
|
|
20230627,114000,2046852600,32150,32200,32200,32150,33
|
|
20230627,113900,2045790100,32100,32150,32150,32100,47
|
|
20230627,113800,2044281100,32200,32200,32200,32200,30
|
|
20230627,113700,2043315100,32100,32100,32100,32100,0
|
|
20230627,113600,2043315100,32100,32250,32250,32100,82
|
|
20230627,113500,2040673100,32250,32250,32250,32250,3
|
|
20230627,113400,2040576350,32250,32250,32250,32250,27
|
|
20230627,113300,2039705600,32200,32250,32250,32200,606
|
|
20230627,113200,2020192300,32250,32250,32250,32250,28
|
|
20230627,113100,2019289300,32250,32250,32250,32250,88
|
|
20230627,113000,2016451300,32300,32250,32300,32250,69
|
|
20230627,112900,2014225050,32250,32250,32250,32200,62
|
|
20230627,112800,2012225700,32300,32100,32300,32100,620
|
|
20230627,112700,1992285700,32200,32100,32200,32100,232
|
|
20230627,112600,1984827000,32150,32200,32200,32150,52
|
|
20230627,112500,1983154700,32200,32100,32200,32100,115
|
|
20230627,112400,1979456300,32200,32200,32200,32200,57
|
|
20230627,112300,1977620900,32200,32200,32200,32200,77
|
|
20230627,112200,1975141500,32200,32050,32200,32050,89
|
|
20230627,112100,1972282750,32200,32200,32200,32200,69
|
|
20230627,112000,1970060950,32200,32150,32200,32000,342
|
|
20230627,111900,1959088300,32150,32200,32200,32150,123
|
|
20230627,111800,1955130050,32100,32200,32200,32100,108
|
|
20230627,111700,1951654900,32150,32100,32150,32100,1098
|
|
20230627,111600,1916384250,32050,32050,32050,32000,202
|
|
20230627,111500,1909912500,32050,32050,32050,32050,42
|
|
20230627,111400,1908566400,32050,32050,32050,32050,101
|
|
20230627,111300,1905329350,32050,32050,32050,32000,110
|
|
20230627,111200,1901806150,32050,32050,32050,32000,95
|
|
20230627,111100,1898764350,32050,32050,32050,32000,345
|
|
20230627,111000,1887722150,32050,32000,32050,32000,125
|
|
20230627,110900,1883718350,32050,32050,32050,32050,45
|
|
20230627,110800,1882276100,32050,32050,32050,32000,765
|
|
20230627,110700,1857782850,32100,32100,32100,32050,96
|
|
20230627,110600,1854703550,32100,32100,32100,32100,80
|
|
20230627,110500,1852135550,32100,32100,32100,32050,112
|
|
20230627,110400,1848545150,32050,32050,32100,32050,436
|
|
20230627,110300,1834571250,32000,32050,32050,32000,56
|
|
20230627,110200,1832777050,32050,32050,32050,32050,128
|
|
20230627,110100,1828674650,32000,32000,32050,32000,192
|
|
20230627,110000,1822528350,32050,32050,32050,32050,69
|
|
20230627,105900,1820316900,32050,32050,32050,32050,53
|
|
20230627,105800,1818618250,31950,32050,32050,31950,58
|
|
20230627,105700,1816762700,32050,32000,32050,32000,36
|
|
20230627,105600,1815609150,31950,32000,32000,31950,465
|
|
20230627,105500,1800738750,32050,32050,32050,32050,30
|
|
20230627,105400,1799777250,32000,32000,32050,32000,10
|
|
20230627,105300,1799457150,32050,32050,32050,32000,134
|
|
20230627,105200,1795164800,32000,32050,32050,32000,77
|
|
20230627,105100,1792699750,32050,32050,32050,32050,33
|
|
20230627,105000,1791642100,32050,32050,32050,32050,48
|
|
20230627,104900,1790103700,32050,32050,32050,32050,186
|
|
20230627,104800,1784142400,32050,32050,32050,32050,2
|
|
20230627,104700,1784078300,32050,32000,32050,32000,71
|
|
20230627,104600,1781805100,32050,32050,32050,32050,0
|
|
20230627,104500,1781805100,32050,32050,32050,32000,36
|
|
20230627,104400,1780651350,31950,32000,32050,31950,396
|
|
20230627,104300,1767974150,32000,32000,32000,31950,337
|
|
20230627,104200,1757205150,31950,31950,31950,31950,62
|
|
20230627,104100,1755224250,31950,31950,31950,31850,318
|
|
20230627,104000,1745075250,31950,31950,31950,31850,104
|
|
20230627,103900,1741758650,31900,31850,31900,31850,462
|
|
20230627,103800,1727041800,31850,31900,31900,31800,383
|
|
20230627,103700,1714830550,31900,31900,31950,31800,1357
|
|
20230627,103600,1671630650,31900,31950,31950,31900,974
|
|
20230627,103500,1640547700,31900,31950,31950,31900,47
|
|
20230627,103400,1639048150,32050,32050,32050,32050,26
|
|
20230627,103300,1638214850,31950,31950,32050,31950,988
|
|
20230627,103200,1606648150,32050,32050,32100,31950,399
|
|
20230627,103100,1593878500,32100,32100,32100,32100,1
|
|
20230627,103000,1593846400,32000,32000,32100,32000,972
|
|
20230627,102900,1562740000,32000,32100,32100,32000,229
|
|
20230627,102800,1555394950,32050,32050,32100,32050,330
|
|
20230627,102700,1544818350,32000,32000,32000,32000,292
|
|
20230627,102600,1535474350,31950,32100,32100,31950,701
|
|
20230627,102500,1513035300,32050,32100,32100,32050,179
|
|
20230627,102400,1507298300,32100,32100,32100,32100,635
|
|
20230627,102300,1486914800,32050,32050,32050,32050,275
|
|
20230627,102200,1478101050,32050,32100,32100,32050,51
|
|
20230627,102100,1476466350,32100,32250,32250,32050,1247
|
|
20230627,102000,1436304050,32250,32300,32350,32250,69
|
|
20230627,101900,1434077700,32350,32350,32350,32300,273
|
|
20230627,101800,1425256950,32350,32350,32350,32300,159
|
|
20230627,101700,1420115650,32300,32300,32350,32300,165
|
|
20230627,101600,1414784800,32350,32350,32350,32350,53
|
|
20230627,101500,1413070250,32400,32300,32400,32250,84
|
|
20230627,101400,1410355450,32250,32400,32400,32250,500
|
|
20230627,101300,1394205150,32400,32450,32450,32400,25
|
|
20230627,101200,1393394050,32450,32400,32450,32300,5049
|
|
20230627,101100,1229560050,32450,32450,32500,32450,106
|
|
20230627,101000,1226118350,32500,32400,32500,32400,398
|
|
20230627,100900,1213193150,32450,32550,32550,32450,1613
|
|
20230627,100800,1160820650,32450,32500,32550,32450,1710
|
|
20230627,100700,1105165350,32500,32450,32500,32400,812
|
|
20230627,100600,1078797050,32400,32400,32450,32350,1477
|
|
20230627,100500,1030917050,32350,32350,32350,32350,480
|
|
20230627,100400,1015389050,32350,32300,32350,32300,405
|
|
20230627,100300,1002306150,32200,32250,32300,32200,174
|
|
20230627,100200,996691650,32300,32200,32300,32150,856
|
|
20230627,100100,969140950,32200,32250,32250,32200,129
|
|
20230627,100000,964981050,32250,32250,32250,32100,144
|
|
20230627,095900,960344100,32050,32250,32250,32050,1809
|
|
20230627,095800,902296150,32250,32250,32250,32250,255
|
|
20230627,095700,894072400,32250,32300,32300,32250,132
|
|
20230627,095600,889811600,32250,32250,32250,32200,798
|
|
20230627,095500,864081100,32200,32150,32200,32150,285
|
|
20230627,095400,854906100,32200,32200,32200,32200,850
|
|
20230627,095300,827536100,32200,32250,32250,32200,107
|
|
20230627,095200,824089150,32250,32250,32250,32200,114
|
|
20230627,095100,820416450,32200,32250,32250,32200,350
|
|
20230627,095000,809131300,32250,32150,32250,32100,811
|
|
20230627,094900,783052400,32100,32100,32100,32100,196
|
|
20230627,094800,776760800,32100,32100,32100,32100,47
|
|
20230627,094700,775252100,32100,32100,32100,32100,141
|
|
20230627,094600,770726000,32050,32050,32050,32050,493
|
|
20230627,094500,754925350,32100,32050,32100,32050,298
|
|
20230627,094400,745372950,32050,32050,32050,32050,16
|
|
20230627,094300,744860150,32050,32050,32100,32050,204
|
|
20230627,094200,738320950,32050,31900,32100,31850,3864
|
|
20230627,094100,614891600,31950,32000,32000,31950,348
|
|
20230627,094000,603772000,32000,32050,32050,32000,182
|
|
20230627,093900,597943950,32000,32000,32050,32000,318
|
|
20230627,093800,587762400,31950,32000,32000,31950,2
|
|
20230627,093700,587698450,32000,32000,32000,32000,200
|
|
20230627,093600,581298450,31950,31950,31950,31950,500
|
|
20230627,093500,565323450,32000,32000,32000,32000,200
|
|
20230627,093400,558923450,32000,32050,32050,32000,767
|
|
20230627,093300,534377950,32050,32050,32050,32050,35
|
|
20230627,093200,533256200,32000,32000,32000,32000,15
|
|
20230627,093100,532776200,32050,32100,32100,32050,69
|
|
20230627,093000,530563650,32050,32050,32050,32050,256
|
|
20230627,092900,522358850,32100,32100,32100,32100,456
|
|
20230627,092800,507721250,32100,32100,32100,32100,0
|
|
20230627,092700,507721250,32100,32100,32100,32100,1
|
|
20230627,092600,507689150,32100,32100,32100,32100,267
|
|
20230627,092500,499118450,32100,32100,32100,32100,10
|
|
20230627,092400,498797450,32100,32100,32100,32050,111
|
|
20230627,092300,495234400,32100,32100,32100,32100,23
|
|
20230627,092200,494496100,32000,32000,32000,32000,0
|
|
20230627,092100,494496100,32000,31950,32000,31950,438
|
|
20230627,092000,480485150,31950,32000,32000,31950,1333
|
|
20230627,091900,437837400,31950,32000,32000,31950,48
|
|
20230627,091800,436301650,32000,32100,32100,32000,887
|
|
20230627,091700,407901300,32100,32100,32100,32050,469
|
|
20230627,091600,392856850,32100,32050,32100,32050,67
|
|
20230627,091500,390709250,32050,32200,32250,32050,1035
|
|
20230627,091400,357428050,32200,32250,32250,32200,253
|
|
20230627,091300,349276850,32250,32150,32250,32150,275
|
|
20230627,091200,340426400,32150,32150,32150,32150,69
|
|
20230627,091100,338208050,32250,32100,32250,32100,51
|
|
20230627,091000,336570800,32100,32200,32200,32100,1825
|
|
20230627,090900,277946850,32200,32250,32250,32150,1124
|
|
20230627,090800,241800750,32300,32350,32350,32300,1233
|
|
20230627,090700,201944750,32350,32100,32350,32100,1025
|
|
20230627,090600,168833600,32050,31950,32050,31950,176
|
|
20230627,090500,163200950,31950,32000,32000,31950,99
|
|
20230627,090400,160037650,31950,31900,31950,31900,571
|
|
20230627,090300,141799200,31900,31950,31950,31900,522
|
|
20230627,090200,125141250,31950,31950,32050,31900,355
|
|
20230627,090100,113798900,31900,32050,32050,31900,1843
|
|
20230627,090000,54826800,32100,32100,32100,32100,1157
|