616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191300,4433016700,89600,89600,89600,89600,2388
|
|
20230627,191200,4433016700,89600,89600,89600,89600,0
|
|
20230627,191100,4433016700,89600,89600,89600,89600,0
|
|
20230627,191000,4433016700,89600,89600,89600,89600,0
|
|
20230627,190900,4433016700,89600,89600,89600,89600,0
|
|
20230627,190800,4433016700,89600,89600,89600,89600,0
|
|
20230627,190700,4433016700,89600,89600,89600,89600,0
|
|
20230627,190600,4433016700,89600,89600,89600,89600,0
|
|
20230627,190500,4433016700,89600,89600,89600,89600,0
|
|
20230627,190400,4433016700,89600,89600,89600,89600,0
|
|
20230627,190300,4433016700,89600,89600,89600,89600,0
|
|
20230627,190200,4433016700,89600,89600,89600,89600,0
|
|
20230627,190100,4433016700,89600,89600,89600,89600,0
|
|
20230627,190000,4433016700,89600,89600,89600,89600,0
|
|
20230627,185900,4433016700,89600,89600,89600,89600,0
|
|
20230627,185800,4433016700,89600,89600,89600,89600,0
|
|
20230627,185700,4433016700,89600,89600,89600,89600,0
|
|
20230627,185600,4433016700,89600,89600,89600,89600,0
|
|
20230627,185500,4433016700,89600,89600,89600,89600,0
|
|
20230627,185400,4433016700,89600,89600,89600,89600,0
|
|
20230627,185300,4433016700,89600,89600,89600,89600,0
|
|
20230627,185200,4433016700,89600,89600,89600,89600,0
|
|
20230627,185100,4433016700,89600,89600,89600,89600,0
|
|
20230627,185000,4433016700,89600,89600,89600,89600,0
|
|
20230627,184900,4433016700,89600,89600,89600,89600,0
|
|
20230627,184800,4433016700,89600,89600,89600,89600,0
|
|
20230627,184700,4433016700,89600,89600,89600,89600,0
|
|
20230627,184600,4433016700,89600,89600,89600,89600,0
|
|
20230627,184500,4433016700,89600,89600,89600,89600,0
|
|
20230627,184400,4433016700,89600,89600,89600,89600,0
|
|
20230627,184300,4433016700,89600,89600,89600,89600,2388
|
|
20230627,184200,4433016700,89600,89600,89600,89600,0
|
|
20230627,184100,4433016700,89600,89600,89600,89600,0
|
|
20230627,184000,4433016700,89600,89600,89600,89600,0
|
|
20230627,183900,4433016700,89600,89600,89600,89600,0
|
|
20230627,183800,4433016700,89600,89600,89600,89600,0
|
|
20230627,183700,4433016700,89600,89600,89600,89600,0
|
|
20230627,183600,4433016700,89600,89600,89600,89600,0
|
|
20230627,183500,4433016700,89600,89600,89600,89600,0
|
|
20230627,183400,4433016700,89600,89600,89600,89600,0
|
|
20230627,183300,4433016700,89600,89600,89600,89600,0
|
|
20230627,183200,4433016700,89600,89600,89600,89600,0
|
|
20230627,183100,4433016700,89600,89600,89600,89600,0
|
|
20230627,183000,4433016700,89600,89600,89600,89600,0
|
|
20230627,182900,4433016700,89600,89600,89600,89600,0
|
|
20230627,182800,4433016700,89600,89600,89600,89600,0
|
|
20230627,182700,4433016700,89600,89600,89600,89600,0
|
|
20230627,182600,4433016700,89600,89600,89600,89600,0
|
|
20230627,182500,4433016700,89600,89600,89600,89600,0
|
|
20230627,182400,4433016700,89600,89600,89600,89600,0
|
|
20230627,182300,4433016700,89600,89600,89600,89600,0
|
|
20230627,182200,4433016700,89600,89600,89600,89600,0
|
|
20230627,182100,4433016700,89600,89600,89600,89600,0
|
|
20230627,182000,4433016700,89600,89600,89600,89600,0
|
|
20230627,181900,4433016700,89600,89600,89600,89600,0
|
|
20230627,181800,4433016700,89600,89600,89600,89600,0
|
|
20230627,181700,4433016700,89600,89600,89600,89600,0
|
|
20230627,181600,4433016700,89600,89600,89600,89600,0
|
|
20230627,181500,4433016700,89600,89600,89600,89600,0
|
|
20230627,181400,4433016700,89600,89600,89600,89600,0
|
|
20230627,181300,4433016700,89600,89600,89600,89600,2388
|
|
20230627,181200,4433016700,89600,89600,89600,89600,0
|
|
20230627,181100,4433016700,89600,89600,89600,89600,0
|
|
20230627,181000,4433016700,89600,89600,89600,89600,0
|
|
20230627,180900,4433016700,89600,89600,89600,89600,0
|
|
20230627,180800,4433016700,89600,89600,89600,89600,0
|
|
20230627,180700,4433016700,89600,89600,89600,89600,0
|
|
20230627,180600,4433016700,89600,89600,89600,89600,0
|
|
20230627,180500,4433016700,89600,89600,89600,89600,0
|
|
20230627,180400,4433016700,89600,89600,89600,89600,0
|
|
20230627,180300,4433016700,89600,89600,89600,89600,0
|
|
20230627,180200,4433016700,89600,89600,89600,89600,0
|
|
20230627,180100,4433016700,89600,89600,89600,89600,0
|
|
20230627,180000,4433016700,89600,89600,89600,89600,0
|
|
20230627,175900,4433016700,89600,89600,89600,89600,0
|
|
20230627,175800,4433016700,89600,89600,89600,89600,0
|
|
20230627,175700,4433016700,89600,89600,89600,89600,0
|
|
20230627,175600,4433016700,89600,89600,89600,89600,0
|
|
20230627,175500,4433016700,89600,89600,89600,89600,0
|
|
20230627,175400,4433016700,89600,89600,89600,89600,0
|
|
20230627,175300,4433016700,89600,89600,89600,89600,0
|
|
20230627,175200,4433016700,89600,89600,89600,89600,0
|
|
20230627,175100,4433016700,89600,89600,89600,89600,0
|
|
20230627,175000,4433016700,89600,89600,89600,89600,0
|
|
20230627,174900,4433016700,89600,89600,89600,89600,0
|
|
20230627,174800,4433016700,89600,89600,89600,89600,0
|
|
20230627,174700,4433016700,89600,89600,89600,89600,0
|
|
20230627,174600,4433016700,89600,89600,89600,89600,0
|
|
20230627,174500,4433016700,89600,89600,89600,89600,0
|
|
20230627,174400,4433016700,89600,89600,89600,89600,0
|
|
20230627,174300,4433016700,89600,89600,89600,89600,2388
|
|
20230627,174200,4433016700,89600,89600,89600,89600,0
|
|
20230627,174100,4433016700,89600,89600,89600,89600,0
|
|
20230627,174000,4433016700,89600,89600,89600,89600,0
|
|
20230627,173900,4433016700,89600,89600,89600,89600,0
|
|
20230627,173800,4433016700,89600,89600,89600,89600,0
|
|
20230627,173700,4433016700,89600,89600,89600,89600,0
|
|
20230627,173600,4433016700,89600,89600,89600,89600,0
|
|
20230627,173500,4433016700,89600,89600,89600,89600,0
|
|
20230627,173400,4433016700,89600,89600,89600,89600,0
|
|
20230627,173300,4433016700,89600,89600,89600,89600,0
|
|
20230627,173200,4433016700,89600,89600,89600,89600,0
|
|
20230627,173100,4433016700,89600,89600,89600,89600,0
|
|
20230627,173000,4433016700,89600,89600,89600,89600,0
|
|
20230627,172900,4433016700,89600,89600,89600,89600,0
|
|
20230627,172800,4433016700,89600,89600,89600,89600,0
|
|
20230627,172700,4433016700,89600,89600,89600,89600,0
|
|
20230627,172600,4433016700,89600,89600,89600,89600,0
|
|
20230627,172500,4433016700,89600,89600,89600,89600,0
|
|
20230627,172400,4433016700,89600,89600,89600,89600,0
|
|
20230627,172300,4433016700,89600,89600,89600,89600,0
|
|
20230627,172200,4433016700,89600,89600,89600,89600,0
|
|
20230627,172100,4433016700,89600,89600,89600,89600,0
|
|
20230627,172000,4433016700,89600,89600,89600,89600,0
|
|
20230627,171900,4433016700,89600,89600,89600,89600,0
|
|
20230627,171800,4433016700,89600,89600,89600,89600,0
|
|
20230627,171700,4433016700,89600,89600,89600,89600,0
|
|
20230627,171600,4433016700,89600,89600,89600,89600,0
|
|
20230627,171500,4433016700,89600,89600,89600,89600,0
|
|
20230627,171400,4433016700,89600,89600,89600,89600,0
|
|
20230627,171300,4433016700,89600,89600,89600,89600,2388
|
|
20230627,171200,4433016700,89600,89600,89600,89600,0
|
|
20230627,171100,4433016700,89600,89600,89600,89600,0
|
|
20230627,171000,4433016700,89600,89600,89600,89600,0
|
|
20230627,170900,4433016700,89600,89600,89600,89600,0
|
|
20230627,170800,4433016700,89600,89600,89600,89600,0
|
|
20230627,170700,4433016700,89600,89600,89600,89600,0
|
|
20230627,170600,4433016700,89600,89600,89600,89600,0
|
|
20230627,170500,4433016700,89600,89600,89600,89600,0
|
|
20230627,170400,4433016700,89600,89600,89600,89600,0
|
|
20230627,170300,4433016700,89600,89600,89600,89600,0
|
|
20230627,170200,4433016700,89600,89600,89600,89600,0
|
|
20230627,170100,4433016700,89600,89600,89600,89600,0
|
|
20230627,170000,4433016700,89600,89600,89600,89600,0
|
|
20230627,165900,4433016700,89600,89600,89600,89600,0
|
|
20230627,165800,4433016700,89600,89600,89600,89600,0
|
|
20230627,165700,4433016700,89600,89600,89600,89600,0
|
|
20230627,165600,4433016700,89600,89600,89600,89600,0
|
|
20230627,165500,4433016700,89600,89600,89600,89600,0
|
|
20230627,165400,4433016700,89600,89600,89600,89600,0
|
|
20230627,165300,4433016700,89600,89600,89600,89600,0
|
|
20230627,165200,4433016700,89600,89600,89600,89600,0
|
|
20230627,165100,4433016700,89600,89600,89600,89600,0
|
|
20230627,165000,4433016700,89600,89600,89600,89600,0
|
|
20230627,164900,4433016700,89600,89600,89600,89600,0
|
|
20230627,164800,4433016700,89600,89600,89600,89600,0
|
|
20230627,164700,4433016700,89600,89600,89600,89600,0
|
|
20230627,164600,4433016700,89600,89600,89600,89600,0
|
|
20230627,164500,4433016700,89600,89600,89600,89600,0
|
|
20230627,164400,4433016700,89600,89600,89600,89600,0
|
|
20230627,164300,4433016700,89600,89600,89600,89600,2388
|
|
20230627,164200,4433016700,89600,89600,89600,89600,0
|
|
20230627,164100,4433016700,89600,89600,89600,89600,0
|
|
20230627,164000,4433016700,89600,89600,89600,89600,0
|
|
20230627,163900,4433016700,89600,89600,89600,89600,0
|
|
20230627,163800,4433016700,89600,89600,89600,89600,0
|
|
20230627,163700,4433016700,89600,89600,89600,89600,0
|
|
20230627,163600,4433016700,89600,89600,89600,89600,0
|
|
20230627,163500,4433016700,89600,89600,89600,89600,0
|
|
20230627,163400,4433016700,89600,89600,89600,89600,0
|
|
20230627,163300,4433016700,89600,89600,89600,89600,0
|
|
20230627,163200,4433016700,89600,89600,89600,89600,0
|
|
20230627,163100,4433016700,89600,89600,89600,89600,0
|
|
20230627,163000,4433016700,89600,89600,89600,89600,0
|
|
20230627,162900,4433016700,89600,89600,89600,89600,0
|
|
20230627,162800,4433016700,89600,89600,89600,89600,0
|
|
20230627,162700,4433016700,89600,89600,89600,89600,0
|
|
20230627,162600,4433016700,89600,89600,89600,89600,0
|
|
20230627,162500,4433016700,89600,89600,89600,89600,0
|
|
20230627,162400,4433016700,89600,89600,89600,89600,0
|
|
20230627,162300,4433016700,89600,89600,89600,89600,0
|
|
20230627,162200,4433016700,89600,89600,89600,89600,0
|
|
20230627,162100,4433016700,89600,89600,89600,89600,0
|
|
20230627,162000,4433016700,89600,89600,89600,89600,0
|
|
20230627,161900,4433016700,89600,89600,89600,89600,0
|
|
20230627,161800,4433016700,89600,89600,89600,89600,0
|
|
20230627,161700,4433016700,89600,89600,89600,89600,0
|
|
20230627,161600,4433016700,89600,89600,89600,89600,0
|
|
20230627,161500,4433016700,89600,89600,89600,89600,0
|
|
20230627,161400,4433016700,89600,89600,89600,89600,0
|
|
20230627,161300,4433016700,89600,89600,89600,89600,2388
|
|
20230627,161200,4433016700,89600,89600,89600,89600,0
|
|
20230627,161100,4433016700,89600,89600,89600,89600,0
|
|
20230627,161000,4433016700,89600,89600,89600,89600,0
|
|
20230627,160900,4433016700,89600,89600,89600,89600,0
|
|
20230627,160800,4433016700,89600,89600,89600,89600,0
|
|
20230627,160700,4433016700,89600,89600,89600,89600,0
|
|
20230627,160600,4433016700,89600,89600,89600,89600,0
|
|
20230627,160500,4433016700,89600,89600,89600,89600,0
|
|
20230627,160400,4433016700,89600,89600,89600,89600,0
|
|
20230627,160300,4433016700,89600,89600,89600,89600,0
|
|
20230627,160200,4433016700,89600,89600,89600,89600,0
|
|
20230627,160100,4433016700,89600,89600,89600,89600,0
|
|
20230627,160000,4433016700,89600,89600,89600,89600,0
|
|
20230627,155900,4433016700,89600,89600,89600,89600,0
|
|
20230627,155800,4433016700,89600,89600,89600,89600,0
|
|
20230627,155700,4433016700,89600,89600,89600,89600,0
|
|
20230627,155600,4433016700,89600,89600,89600,89600,0
|
|
20230627,155500,4433016700,89600,89600,89600,89600,0
|
|
20230627,155400,4433016700,89600,89600,89600,89600,0
|
|
20230627,155300,4433016700,89600,89600,89600,89600,0
|
|
20230627,155200,4433016700,89600,89600,89600,89600,0
|
|
20230627,155100,4433016700,89600,89600,89600,89600,0
|
|
20230627,155000,4433016700,89600,89600,89600,89600,0
|
|
20230627,154900,4433016700,89600,89600,89600,89600,0
|
|
20230627,154800,4433016700,89600,89600,89600,89600,0
|
|
20230627,154700,4433016700,89600,89600,89600,89600,0
|
|
20230627,154600,4433016700,89600,89600,89600,89600,0
|
|
20230627,154500,4433016700,89600,89600,89600,89600,0
|
|
20230627,154400,4433016700,89600,89600,89600,89600,0
|
|
20230627,154300,4433016700,89600,89600,89600,89600,2388
|
|
20230627,154200,4433016700,89600,89600,89600,89600,0
|
|
20230627,154100,4433016700,89600,89600,89600,89600,0
|
|
20230627,154000,4433016700,89600,89600,89600,89600,0
|
|
20230627,153900,4433016700,89600,89600,89600,89600,0
|
|
20230627,153800,4433016700,89600,89600,89600,89600,0
|
|
20230627,153700,4433016700,89600,89600,89600,89600,0
|
|
20230627,153600,4433016700,89600,89600,89600,89600,0
|
|
20230627,153500,4433016700,89600,89600,89600,89600,0
|
|
20230627,153400,4433016700,89600,89600,89600,89600,0
|
|
20230627,153300,4433016700,89600,89600,89600,89600,0
|
|
20230627,153200,4433016700,89600,89600,89600,89600,0
|
|
20230627,153100,4433016700,89600,89600,89600,89600,0
|
|
20230627,153000,4433016700,89600,89600,89600,89600,2388
|
|
20230627,152900,4219051900,89500,89500,89500,89500,0
|
|
20230627,152800,4219051900,89500,89500,89500,89500,0
|
|
20230627,152700,4219051900,89500,89500,89500,89500,0
|
|
20230627,152600,4219051900,89500,89500,89500,89500,0
|
|
20230627,152500,4219051900,89500,89500,89500,89500,0
|
|
20230627,152400,4219051900,89500,89500,89500,89500,0
|
|
20230627,152300,4219051900,89500,89500,89500,89500,0
|
|
20230627,152200,4219051900,89500,89500,89500,89500,0
|
|
20230627,152100,4219051900,89500,89500,89500,89500,0
|
|
20230627,152000,4219051900,89500,89500,89500,89500,0
|
|
20230627,151900,4219051900,89500,89400,89500,89300,245
|
|
20230627,151800,4197143900,89400,89300,89400,89300,260
|
|
20230627,151700,4173906500,89300,89300,89400,89300,145
|
|
20230627,151600,4160952800,89400,89400,89400,89300,60
|
|
20230627,151500,4155589500,89400,89400,89400,89300,63
|
|
20230627,151400,4149958600,89400,89300,89400,89300,120
|
|
20230627,151300,4139234400,89400,89400,89400,89300,123
|
|
20230627,151200,4128240300,89300,89300,89400,89300,68
|
|
20230627,151100,4122164100,89300,89400,89400,89300,21
|
|
20230627,151000,4120288600,89300,89400,89400,89300,28
|
|
20230627,150900,4117788100,89400,89400,89400,89300,36
|
|
20230627,150800,4114569800,89400,89400,89400,89300,711
|
|
20230627,150700,4051006900,89500,89400,89500,89400,15
|
|
20230627,150600,4049665800,89500,89400,89500,89400,18
|
|
20230627,150500,4048055600,89400,89400,89400,89400,2
|
|
20230627,150400,4047876800,89400,89500,89500,89400,13
|
|
20230627,150300,4046713400,89500,89500,89600,89500,270
|
|
20230627,150200,4022547400,89500,89500,89600,89500,16
|
|
20230627,150100,4021114200,89500,89600,89600,89500,12
|
|
20230627,150000,4020039200,89500,89600,89600,89500,65
|
|
20230627,145900,4014221100,89500,89400,89600,89400,259
|
|
20230627,145800,3991025100,89500,89400,89500,89400,71
|
|
20230627,145700,3984671200,89500,89400,89500,89400,40
|
|
20230627,145600,3981093000,89500,89400,89500,89400,143
|
|
20230627,145500,3968300000,89400,89500,89500,89400,278
|
|
20230627,145400,3943420600,89500,89500,89500,89400,178
|
|
20230627,145300,3927493100,89400,89400,89500,89400,277
|
|
20230627,145200,3902714900,89400,89400,89500,89400,56
|
|
20230627,145100,3897705400,89400,89500,89500,89400,118
|
|
20230627,145000,3887144900,89500,89500,89500,89400,166
|
|
20230627,144900,3872289300,89400,89500,89500,89400,68
|
|
20230627,144800,3866207300,89400,89400,89500,89400,133
|
|
20230627,144700,3854307600,89500,89500,89500,89400,164
|
|
20230627,144600,3839629800,89500,89400,89500,89400,45
|
|
20230627,144500,3835604900,89400,89400,89500,89400,137
|
|
20230627,144400,3823347600,89400,89400,89500,89400,119
|
|
20230627,144300,3812699500,89500,89400,89500,89400,39
|
|
20230627,144200,3809210800,89500,89400,89500,89400,42
|
|
20230627,144100,3805455900,89400,89500,89600,89400,626
|
|
20230627,144000,3749429300,89600,89500,89600,89500,89
|
|
20230627,143900,3741457100,89500,89500,89600,89500,170
|
|
20230627,143800,3726230900,89600,89400,89600,89400,263
|
|
20230627,143700,3702691000,89500,89500,89500,89400,114
|
|
20230627,143600,3692488300,89400,89500,89500,89400,50
|
|
20230627,143500,3688016700,89400,89500,89500,89400,131
|
|
20230627,143400,3676295900,89400,89500,89500,89400,170
|
|
20230627,143300,3661082400,89400,89500,89500,89400,7
|
|
20230627,143200,3660456100,89400,89400,89500,89400,164
|
|
20230627,143100,3645785100,89400,89500,89500,89400,121
|
|
20230627,143000,3634955900,89400,89400,89400,89400,2
|
|
20230627,142900,3634777100,89400,89400,89500,89400,109
|
|
20230627,142800,3625023100,89500,89400,89500,89400,182
|
|
20230627,142700,3608750800,89400,89300,89400,89300,32
|
|
20230627,142600,3605891400,89300,89300,89400,89300,139
|
|
20230627,142500,3593465500,89400,89300,89400,89300,165
|
|
20230627,142400,3578716300,89300,89300,89400,89300,40
|
|
20230627,142300,3575142300,89400,89400,89400,89300,146
|
|
20230627,142200,3562090200,89300,89400,89400,89300,126
|
|
20230627,142100,3550827200,89300,89400,89400,89300,116
|
|
20230627,142000,3540460600,89300,89400,89400,89300,147
|
|
20230627,141900,3527322200,89300,89300,89400,89300,118
|
|
20230627,141800,3516773400,89300,89300,89400,89300,124
|
|
20230627,141700,3505692800,89400,89300,89400,89300,172
|
|
20230627,141600,3490318100,89300,89400,89400,89300,96
|
|
20230627,141500,3481735900,89300,89300,89400,89300,100
|
|
20230627,141400,3472800400,89400,89400,89400,89300,123
|
|
20230627,141300,3461805100,89300,89300,89400,89300,138
|
|
20230627,141200,3449471200,89400,89400,89400,89300,57
|
|
20230627,141100,3444375900,89400,89300,89400,89300,144
|
|
20230627,141000,3431507200,89400,89300,89400,89300,118
|
|
20230627,140900,3420958400,89400,89400,89400,89300,48
|
|
20230627,140800,3416669200,89400,89400,89400,89300,36
|
|
20230627,140700,3413452100,89300,89400,89400,89300,19
|
|
20230627,140600,3411754300,89300,89400,89500,89300,1147
|
|
20230627,140500,3309286100,89500,89400,89500,89400,136
|
|
20230627,140400,3297116200,89500,89400,89500,89400,135
|
|
20230627,140300,3285035700,89400,89400,89400,89400,3
|
|
20230627,140200,3284767500,89500,89400,89500,89400,140
|
|
20230627,140100,3272240000,89400,89400,89400,89300,183
|
|
20230627,140000,3255886200,89300,89300,89400,89300,86
|
|
20230627,135900,3248198900,89400,89400,89400,89300,89
|
|
20230627,135800,3240245500,89400,89300,89400,89300,23
|
|
20230627,135700,3238189800,89300,89400,89400,89300,197
|
|
20230627,135600,3220586800,89400,89400,89400,89300,34
|
|
20230627,135500,3217547500,89400,89300,89400,89300,134
|
|
20230627,135400,3205570000,89300,89400,89400,89300,77
|
|
20230627,135300,3198687500,89400,89300,89400,89300,121
|
|
20230627,135200,3187875200,89300,89300,89400,89300,103
|
|
20230627,135100,3178668500,89400,89300,89400,89300,128
|
|
20230627,135000,3167230600,89300,89200,89400,89200,207
|
|
20230627,134900,3148745800,89200,89100,89200,89100,231
|
|
20230627,134800,3128142700,89200,89200,89200,89100,31
|
|
20230627,134700,3125379600,89100,89000,89100,89000,482
|
|
20230627,134600,3082436500,89000,89100,89100,89000,165
|
|
20230627,134500,3067737900,89000,89100,89100,89000,89
|
|
20230627,134400,3059811100,89000,89100,89100,89000,54
|
|
20230627,134300,3055000200,89200,89100,89200,89100,55
|
|
20230627,134200,3050096100,89100,89100,89200,89100,58
|
|
20230627,134100,3044927600,89100,89100,89200,89100,96
|
|
20230627,134000,3036371600,89100,89100,89200,89100,95
|
|
20230627,133900,3027904800,89100,89100,89200,89100,12
|
|
20230627,133800,3026835500,89100,89100,89100,89100,32
|
|
20230627,133700,3023984300,89100,89200,89200,89100,54
|
|
20230627,133600,3019169800,89100,89100,89200,89100,194
|
|
20230627,133500,3001869800,89200,89200,89200,89100,89
|
|
20230627,133400,2993933200,89200,89100,89200,89100,56
|
|
20230627,133300,2988940300,89100,89100,89200,89100,40
|
|
20230627,133200,2985376200,89100,89100,89100,89100,9
|
|
20230627,133100,2984574300,89100,89200,89200,89100,52
|
|
20230627,133000,2979939400,89200,89200,89200,89100,78
|
|
20230627,132900,2972987300,89100,89100,89100,89100,34
|
|
20230627,132800,2969957900,89100,89100,89100,89100,3
|
|
20230627,132700,2969690600,89200,89100,89200,89100,134
|
|
20230627,132600,2957742500,89200,89200,89200,89200,458
|
|
20230627,132500,2916888900,89200,89200,89200,89200,9
|
|
20230627,132400,2916086100,89300,89100,89300,89100,159
|
|
20230627,132300,2901903100,89100,89200,89200,89100,38
|
|
20230627,132200,2898516800,89200,89200,89200,89100,60
|
|
20230627,132100,2893170600,89100,89100,89200,89100,519
|
|
20230627,132000,2846924600,89000,89000,89100,89000,34
|
|
20230627,131900,2843898300,89100,89000,89100,89000,5
|
|
20230627,131800,2843453200,89000,89000,89100,89000,144
|
|
20230627,131700,2830629400,89000,89100,89100,89000,13
|
|
20230627,131600,2829472300,89100,89000,89100,89000,4
|
|
20230627,131500,2829116200,89000,89100,89100,89000,156
|
|
20230627,131400,2815220100,89000,89000,89100,89000,154
|
|
20230627,131300,2801501800,89000,89000,89000,89000,74
|
|
20230627,131200,2794915800,89100,89000,89100,89000,12
|
|
20230627,131100,2793846800,89100,89000,89100,89000,95
|
|
20230627,131000,2785390400,89000,89000,89000,89000,32
|
|
20230627,130900,2782542400,89000,89100,89100,89000,170
|
|
20230627,130800,2767401800,89100,89000,89100,89000,45
|
|
20230627,130700,2763395100,89000,89100,89100,89000,29
|
|
20230627,130600,2760813900,89000,89000,89100,89000,103
|
|
20230627,130500,2751646100,89100,89000,89100,89000,96
|
|
20230627,130400,2743095300,89000,89100,89100,89000,18
|
|
20230627,130300,2741493200,89100,89000,89100,89000,79
|
|
20230627,130200,2734461500,89100,89000,89100,89000,54
|
|
20230627,130100,2729653400,89000,89000,89000,89000,59
|
|
20230627,130000,2724402400,89100,88900,89100,88800,295
|
|
20230627,125900,2698174100,88800,89000,89100,88700,2738
|
|
20230627,125800,2454736500,89100,89000,89100,89000,49
|
|
20230627,125700,2450374500,89000,89100,89100,89000,34
|
|
20230627,125600,2447346700,89000,89200,89200,89000,806
|
|
20230627,125500,2375532000,89100,89100,89200,89100,71
|
|
20230627,125400,2369200800,89100,89100,89100,89100,338
|
|
20230627,125300,2339085000,89100,89100,89200,89100,19
|
|
20230627,125200,2337391400,89100,89100,89200,89100,68
|
|
20230627,125100,2331331400,89100,89100,89100,89100,40
|
|
20230627,125000,2327767400,89100,89200,89200,89100,15
|
|
20230627,124900,2326430300,89100,89200,89200,89100,53
|
|
20230627,124800,2321705600,89200,89200,89200,89100,7
|
|
20230627,124700,2321081600,89100,89100,89200,89100,112
|
|
20230627,124600,2311101300,89200,89100,89200,89100,213
|
|
20230627,124500,2292121100,89200,89200,89200,89100,62
|
|
20230627,124400,2286594900,89100,89100,89200,89100,12
|
|
20230627,124300,2285525000,89200,89200,89200,89100,229
|
|
20230627,124200,2265103500,89100,89200,89200,89100,45
|
|
20230627,124100,2261093800,89100,89100,89200,89100,48
|
|
20230627,124000,2256815000,89200,89200,89200,89100,186
|
|
20230627,123900,2240226500,89200,89200,89300,89200,65
|
|
20230627,123800,2234428400,89200,89200,89200,89200,144
|
|
20230627,123700,2221583600,89300,89400,89400,89200,92
|
|
20230627,123600,2213366700,89400,89300,89400,89300,112
|
|
20230627,123500,2203365000,89300,89300,89400,89300,105
|
|
20230627,123400,2193986400,89400,89300,89400,89300,49
|
|
20230627,123300,2189609900,89400,89400,89400,89300,40
|
|
20230627,123200,2186036000,89400,89300,89400,89300,53
|
|
20230627,123100,2181303000,89300,89400,89400,89300,43
|
|
20230627,123000,2177462100,89400,89400,89400,89300,41
|
|
20230627,122900,2173798900,89300,89400,89400,89300,169
|
|
20230627,122800,2158691200,89400,89200,89400,89100,2383
|
|
20230627,122700,1946070900,89100,89200,89200,89100,604
|
|
20230627,122600,1892212200,89100,89100,89200,89100,346
|
|
20230627,122500,1861364200,89100,89200,89200,89100,57
|
|
20230627,122400,1856282000,89200,89200,89200,89100,97
|
|
20230627,122300,1847633800,89100,89100,89200,89100,29
|
|
20230627,122200,1845049800,89100,89200,89200,89100,97
|
|
20230627,122100,1836401000,89200,89200,89300,89200,82
|
|
20230627,122000,1829084800,89200,89200,89300,89200,27
|
|
20230627,121900,1826676300,89200,89200,89200,89200,96
|
|
20230627,121800,1818113100,89200,89300,89300,89200,174
|
|
20230627,121700,1802589900,89200,89300,89300,89200,167
|
|
20230627,121600,1787686900,89200,89200,89200,89200,113
|
|
20230627,121500,1777607300,89200,89200,89300,89200,45
|
|
20230627,121400,1773592700,89200,89200,89300,89200,204
|
|
20230627,121300,1755393500,89300,89300,89300,89300,1
|
|
20230627,121200,1755304200,89200,89200,89300,89200,85
|
|
20230627,121100,1747721800,89300,89500,89500,89200,1676
|
|
20230627,121000,1597837200,89500,89500,89600,89500,65
|
|
20230627,120900,1592018300,89500,89500,89600,89500,80
|
|
20230627,120800,1584857400,89600,89500,89600,89500,99
|
|
20230627,120700,1575995500,89500,89500,89600,89500,28
|
|
20230627,120600,1573489400,89500,89500,89500,89500,19
|
|
20230627,120500,1571788900,89600,89500,89600,89500,190
|
|
20230627,120400,1554775000,89500,89500,89500,89500,76
|
|
20230627,120300,1547973000,89500,89600,89600,89500,112
|
|
20230627,120200,1537948800,89600,89500,89600,89500,24
|
|
20230627,120100,1535798900,89600,89600,89600,89500,31
|
|
20230627,120000,1533023500,89500,89600,89600,89500,42
|
|
20230627,115900,1529264300,89600,89500,89600,89500,120
|
|
20230627,115800,1518521700,89500,89600,89600,89500,994
|
|
20230627,115700,1429474800,89600,89600,89700,89600,41
|
|
20230627,115600,1425799400,89600,89700,89700,89600,77
|
|
20230627,115500,1418898800,89700,89600,89700,89600,72
|
|
20230627,115400,1412444700,89600,89600,89700,89600,129
|
|
20230627,115300,1400882500,89600,89600,89700,89600,30
|
|
20230627,115200,1398192200,89700,89600,89700,89600,109
|
|
20230627,115100,1388423400,89700,89600,89700,89600,131
|
|
20230627,115000,1376681200,89600,89700,89700,89600,46
|
|
20230627,114900,1372559000,89600,89700,89700,89600,57
|
|
20230627,114800,1367448400,89600,89600,89600,89600,50
|
|
20230627,114700,1362968400,89600,89600,89700,89600,71
|
|
20230627,114600,1356606000,89700,89700,89700,89600,90
|
|
20230627,114500,1348539300,89700,89600,89700,89600,46
|
|
20230627,114400,1344416500,89600,89600,89600,89600,68
|
|
20230627,114300,1338323700,89600,89700,89700,89600,44
|
|
20230627,114200,1334379100,89600,89600,89700,89600,57
|
|
20230627,114100,1329270400,89600,89600,89700,89600,80
|
|
20230627,114000,1322100300,89700,89600,89700,89600,92
|
|
20230627,113900,1313855100,89700,89600,89700,89600,37
|
|
20230627,113800,1310538300,89600,89600,89700,89600,34
|
|
20230627,113700,1307489800,89700,89600,89700,89600,138
|
|
20230627,113600,1295124300,89700,89600,89700,89600,18
|
|
20230627,113500,1293510100,89700,89600,89700,89600,49
|
|
20230627,113400,1289118700,89600,89600,89700,89600,63
|
|
20230627,113300,1283472000,89600,89600,89700,89600,78
|
|
20230627,113200,1276481400,89700,89700,89700,89600,21
|
|
20230627,113100,1274599300,89600,89600,89700,89600,25
|
|
20230627,113000,1272358600,89600,89700,89700,89600,963
|
|
20230627,112900,1185986900,89700,89700,89700,89700,78
|
|
20230627,112800,1178990300,89700,89800,89800,89700,78
|
|
20230627,112700,1171993000,89700,89800,89800,89700,25
|
|
20230627,112600,1169748500,89800,89700,89800,89700,37
|
|
20230627,112500,1166429200,89700,89800,89800,89700,41
|
|
20230627,112400,1162751100,89800,89800,89800,89700,53
|
|
20230627,112300,1157995000,89700,89800,89800,89700,168
|
|
20230627,112200,1142913600,89800,89800,89900,89800,74
|
|
20230627,112100,1136267900,89900,89800,89900,89800,79
|
|
20230627,112000,1129172100,89800,89800,89900,89800,106
|
|
20230627,111900,1119651400,89800,89800,89800,89800,20
|
|
20230627,111800,1117855400,89900,89800,89900,89800,14
|
|
20230627,111700,1116597300,89800,89800,89900,89800,111
|
|
20230627,111600,1106628200,89800,89900,90000,89800,169
|
|
20230627,111500,1091436700,89900,89900,90000,89900,137
|
|
20230627,111400,1079119900,90000,89900,90000,89900,35
|
|
20230627,111300,1075970900,89900,90000,90000,89900,301
|
|
20230627,111200,1048882900,90000,90000,90100,90000,37
|
|
20230627,111100,1045552300,90000,90000,90100,90000,55
|
|
20230627,111000,1040600900,90000,90000,90000,90000,37
|
|
20230627,110900,1037270900,90000,90100,90100,90000,71
|
|
20230627,110800,1030880300,90100,90100,90100,90000,24
|
|
20230627,110700,1028718400,90000,90000,90100,90000,185
|
|
20230627,110600,1012052800,90000,90100,90100,90000,90
|
|
20230627,110500,1003947300,90200,90100,90200,90100,160
|
|
20230627,110400,989529700,90100,90100,90100,90100,22
|
|
20230627,110300,987547500,90100,90100,90300,90100,253
|
|
20230627,110200,964741600,90200,90100,90200,90100,33
|
|
20230627,110100,961767600,90200,90300,90300,90100,243
|
|
20230627,110000,939853100,90200,90300,90300,90200,22
|
|
20230627,105900,937868600,90200,90200,90300,90200,57
|
|
20230627,105800,932726600,90100,90100,90200,90100,87
|
|
20230627,105700,924882000,90100,90300,90300,90100,132
|
|
20230627,105600,912980600,90200,90200,90300,90100,150
|
|
20230627,105500,899451600,90200,90200,90300,90200,144
|
|
20230627,105400,886461100,90200,90200,90200,90200,54
|
|
20230627,105300,881590300,90200,90300,90300,90200,92
|
|
20230627,105200,873285300,90200,90300,90300,90200,19
|
|
20230627,105100,871570100,90200,90200,90200,90200,34
|
|
20230627,105000,868503300,90200,90300,90300,90200,21
|
|
20230627,104900,866608500,90200,90100,90300,90100,92
|
|
20230627,104800,858309800,90200,90100,90200,90000,314
|
|
20230627,104700,830017400,90100,90000,90100,90000,23
|
|
20230627,104600,827947300,90100,90100,90100,90000,64
|
|
20230627,104500,822183300,90000,90000,90000,90000,26
|
|
20230627,104400,819843300,90000,90000,90100,90000,45
|
|
20230627,104300,815790000,90100,90000,90100,90000,16
|
|
20230627,104200,814349400,90000,90000,90100,90000,125
|
|
20230627,104100,803097600,90100,90000,90100,90000,24
|
|
20230627,104000,800937500,90000,90000,90100,90000,62
|
|
20230627,103900,795357000,90100,90000,90100,90000,74
|
|
20230627,103800,788695900,90000,90000,90100,90000,31
|
|
20230627,103700,785905800,90100,90000,90100,90000,542
|
|
20230627,103600,737125200,90100,90000,90100,90000,49
|
|
20230627,103500,732713700,90100,90100,90100,90100,209
|
|
20230627,103400,713882800,90200,90100,90200,90100,45
|
|
20230627,103300,709827600,90100,90200,90200,90100,38
|
|
20230627,103200,706402200,90100,90100,90100,90100,90
|
|
20230627,103100,698293200,90100,90200,90200,90100,10
|
|
20230627,103000,697391500,90100,90100,90200,90100,56
|
|
20230627,102900,692344100,90200,90200,90200,90100,19
|
|
20230627,102800,690632000,90200,90200,90200,90100,24
|
|
20230627,102700,688468400,90100,90200,90200,90100,179
|
|
20230627,102600,672338300,90200,90200,90300,90200,404
|
|
20230627,102500,635897400,90200,90200,90300,90200,105
|
|
20230627,102400,626425400,90200,90300,90300,90200,9
|
|
20230627,102300,625612900,90300,90200,90300,90200,46
|
|
20230627,102200,621462000,90200,90200,90200,90200,88
|
|
20230627,102100,613524400,90300,90500,90500,90300,278
|
|
20230627,102000,588412000,90500,90400,90500,90400,18
|
|
20230627,101900,586783600,90400,90400,90500,90400,28
|
|
20230627,101800,584252300,90400,90400,90500,90400,91
|
|
20230627,101700,576025400,90400,90400,90400,90400,26
|
|
20230627,101600,573675000,90300,90400,90500,90300,41
|
|
20230627,101500,569966400,90400,90700,90700,90300,575
|
|
20230627,101400,517921500,90700,90600,90700,90600,40
|
|
20230627,101300,514294500,90700,90600,90700,90600,7
|
|
20230627,101200,513660200,90700,90700,90700,90600,12
|
|
20230627,101100,512572300,90700,90600,90700,90500,23
|
|
20230627,101000,510487200,90600,90500,90600,90400,87
|
|
20230627,100900,502611100,90400,90500,90500,90400,20
|
|
20230627,100800,500802200,90400,90500,90500,90400,46
|
|
20230627,100700,496642300,90400,90400,90500,90400,104
|
|
20230627,100600,487240600,90300,90400,90400,90300,14
|
|
20230627,100500,485975600,90300,90400,90400,90300,32
|
|
20230627,100400,483084800,90400,90300,90400,90300,25
|
|
20230627,100300,480825900,90400,90400,90400,90400,42
|
|
20230627,100200,477029100,90300,90300,90400,90300,55
|
|
20230627,100100,472058200,90400,90400,90400,90400,69
|
|
20230627,100000,465820600,90400,90500,90500,90400,72
|
|
20230627,095900,459309900,90500,90400,90500,90400,41
|
|
20230627,095800,455603000,90400,90400,90400,90400,43
|
|
20230627,095700,451715800,90400,90400,90400,90400,6
|
|
20230627,095600,451173400,90400,90400,90400,90400,61
|
|
20230627,095500,445659000,90300,90400,90400,90300,322
|
|
20230627,095400,416561200,90400,90500,90500,90400,70
|
|
20230627,095300,410232400,90400,90500,90500,90400,25
|
|
20230627,095200,407971900,90400,90400,90500,90400,37
|
|
20230627,095100,404625400,90400,90500,90500,90400,55
|
|
20230627,095000,399650500,90400,90500,90500,90400,33
|
|
20230627,094900,396665500,90400,90500,90500,90400,37
|
|
20230627,094800,393319500,90500,90400,90500,90400,53
|
|
20230627,094700,388528200,90400,90400,90400,90400,0
|
|
20230627,094600,388528200,90400,90500,90500,90400,67
|
|
20230627,094500,382465900,90500,90600,90600,90500,74
|
|
20230627,094400,375762300,90700,90700,90700,90700,0
|
|
20230627,094300,375762300,90700,90600,90700,90600,15
|
|
20230627,094200,374402400,90600,90700,90700,90600,118
|
|
20230627,094100,363703800,90700,90700,90700,90700,52
|
|
20230627,094000,358987400,90700,90700,90700,90700,1
|
|
20230627,093900,358896700,90700,90700,90700,90700,5
|
|
20230627,093800,358443200,90600,90800,90800,90600,137
|
|
20230627,093700,346023900,90800,90600,90800,90600,121
|
|
20230627,093600,335048700,90500,90700,90700,90500,2
|
|
20230627,093500,334867500,90600,90600,90600,90600,64
|
|
20230627,093400,329069100,90700,90600,90700,90600,202
|
|
20230627,093300,310757400,90600,90600,90600,90600,3
|
|
20230627,093200,310485600,90500,90400,90500,90400,58
|
|
20230627,093100,305241800,90200,90300,90400,90200,137
|
|
20230627,093000,292868900,90400,90500,90500,90400,74
|
|
20230627,092900,286174600,90500,90500,90500,90500,27
|
|
20230627,092800,283731100,90500,90500,90500,90500,10
|
|
20230627,092700,282826100,90400,90400,90400,90300,169
|
|
20230627,092600,267549500,90400,90500,90500,90400,155
|
|
20230627,092500,253522200,90500,90600,90600,90500,145
|
|
20230627,092400,240385700,90500,90400,90500,90300,82
|
|
20230627,092300,232970800,90400,90400,90400,90400,104
|
|
20230627,092200,223569200,90400,90400,90400,90400,128
|
|
20230627,092100,211998000,90300,90600,90600,90300,75
|
|
20230627,092000,205214700,90600,90800,90800,90600,173
|
|
20230627,091900,189531000,90800,90800,90800,90800,158
|
|
20230627,091800,175184600,91000,90900,91000,90800,174
|
|
20230627,091700,159366100,90900,91000,91000,90900,165
|
|
20230627,091600,144352100,91000,91000,91000,90900,94
|
|
20230627,091500,135799100,91000,91100,91100,91000,27
|
|
20230627,091400,133339900,91100,91200,91200,91100,69
|
|
20230627,091300,127049200,91200,91400,91400,91200,70
|
|
20230627,091200,120661300,91400,91400,91400,91300,97
|
|
20230627,091100,111797100,91500,91300,91500,91300,119
|
|
20230627,091000,100923000,91300,91100,91300,91100,239
|
|
20230627,090900,79128000,91100,91000,91100,91000,67
|
|
20230627,090800,73027500,91000,91000,91000,91000,64
|
|
20230627,090700,67203500,91000,91100,91100,91000,95
|
|
20230627,090600,58555800,91200,91100,91200,91100,19
|
|
20230627,090500,56824800,90900,90700,91200,90700,154
|
|
20230627,090400,42821100,90600,90600,90600,90600,3
|
|
20230627,090300,42549300,90800,90600,90800,90600,62
|
|
20230627,090200,36926000,90600,90900,90900,90600,21
|
|
20230627,090100,35017400,91100,90900,91200,90900,236
|
|
20230627,090000,13515100,90900,90700,90900,90700,149
|