690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,202700,331168990,8410,8410,8410,8410,441
|
|
20230627,202600,331168990,8410,8410,8410,8410,0
|
|
20230627,202500,331168990,8410,8410,8410,8410,0
|
|
20230627,202400,331168990,8410,8410,8410,8410,0
|
|
20230627,202300,331168990,8410,8410,8410,8410,0
|
|
20230627,202200,331168990,8410,8410,8410,8410,0
|
|
20230627,202100,331168990,8410,8410,8410,8410,0
|
|
20230627,202000,331168990,8410,8410,8410,8410,0
|
|
20230627,201900,331168990,8410,8410,8410,8410,0
|
|
20230627,201800,331168990,8410,8410,8410,8410,0
|
|
20230627,201700,331168990,8410,8410,8410,8410,0
|
|
20230627,201600,331168990,8410,8410,8410,8410,0
|
|
20230627,201500,331168990,8410,8410,8410,8410,0
|
|
20230627,201400,331168990,8410,8410,8410,8410,0
|
|
20230627,201300,331168990,8410,8410,8410,8410,0
|
|
20230627,201200,331168990,8410,8410,8410,8410,0
|
|
20230627,201100,331168990,8410,8410,8410,8410,0
|
|
20230627,201000,331168990,8410,8410,8410,8410,0
|
|
20230627,200900,331168990,8410,8410,8410,8410,0
|
|
20230627,200800,331168990,8410,8410,8410,8410,0
|
|
20230627,200700,331168990,8410,8410,8410,8410,0
|
|
20230627,200600,331168990,8410,8410,8410,8410,0
|
|
20230627,200500,331168990,8410,8410,8410,8410,0
|
|
20230627,200400,331168990,8410,8410,8410,8410,0
|
|
20230627,200300,331168990,8410,8410,8410,8410,0
|
|
20230627,200200,331168990,8410,8410,8410,8410,0
|
|
20230627,200100,331168990,8410,8410,8410,8410,0
|
|
20230627,200000,331168990,8410,8410,8410,8410,0
|
|
20230627,195900,331168990,8410,8410,8410,8410,0
|
|
20230627,195800,331168990,8410,8410,8410,8410,0
|
|
20230627,195700,331168990,8410,8410,8410,8410,441
|
|
20230627,195600,331168990,8410,8410,8410,8410,0
|
|
20230627,195500,331168990,8410,8410,8410,8410,0
|
|
20230627,195400,331168990,8410,8410,8410,8410,0
|
|
20230627,195300,331168990,8410,8410,8410,8410,0
|
|
20230627,195200,331168990,8410,8410,8410,8410,0
|
|
20230627,195100,331168990,8410,8410,8410,8410,0
|
|
20230627,195000,331168990,8410,8410,8410,8410,0
|
|
20230627,194900,331168990,8410,8410,8410,8410,0
|
|
20230627,194800,331168990,8410,8410,8410,8410,0
|
|
20230627,194700,331168990,8410,8410,8410,8410,0
|
|
20230627,194600,331168990,8410,8410,8410,8410,0
|
|
20230627,194500,331168990,8410,8410,8410,8410,0
|
|
20230627,194400,331168990,8410,8410,8410,8410,0
|
|
20230627,194300,331168990,8410,8410,8410,8410,0
|
|
20230627,194200,331168990,8410,8410,8410,8410,0
|
|
20230627,194100,331168990,8410,8410,8410,8410,0
|
|
20230627,194000,331168990,8410,8410,8410,8410,0
|
|
20230627,193900,331168990,8410,8410,8410,8410,0
|
|
20230627,193800,331168990,8410,8410,8410,8410,0
|
|
20230627,193700,331168990,8410,8410,8410,8410,0
|
|
20230627,193600,331168990,8410,8410,8410,8410,0
|
|
20230627,193500,331168990,8410,8410,8410,8410,0
|
|
20230627,193400,331168990,8410,8410,8410,8410,0
|
|
20230627,193300,331168990,8410,8410,8410,8410,0
|
|
20230627,193200,331168990,8410,8410,8410,8410,0
|
|
20230627,193100,331168990,8410,8410,8410,8410,0
|
|
20230627,193000,331168990,8410,8410,8410,8410,0
|
|
20230627,192900,331168990,8410,8410,8410,8410,0
|
|
20230627,192800,331168990,8410,8410,8410,8410,0
|
|
20230627,192700,331168990,8410,8410,8410,8410,441
|
|
20230627,192600,331168990,8410,8410,8410,8410,0
|
|
20230627,192500,331168990,8410,8410,8410,8410,0
|
|
20230627,192400,331168990,8410,8410,8410,8410,0
|
|
20230627,192300,331168990,8410,8410,8410,8410,0
|
|
20230627,192200,331168990,8410,8410,8410,8410,0
|
|
20230627,192100,331168990,8410,8410,8410,8410,0
|
|
20230627,192000,331168990,8410,8410,8410,8410,0
|
|
20230627,191900,331168990,8410,8410,8410,8410,0
|
|
20230627,191800,331168990,8410,8410,8410,8410,0
|
|
20230627,191700,331168990,8410,8410,8410,8410,0
|
|
20230627,191600,331168990,8410,8410,8410,8410,0
|
|
20230627,191500,331168990,8410,8410,8410,8410,0
|
|
20230627,191400,331168990,8410,8410,8410,8410,0
|
|
20230627,191300,331168990,8410,8410,8410,8410,0
|
|
20230627,191200,331168990,8410,8410,8410,8410,0
|
|
20230627,191100,331168990,8410,8410,8410,8410,0
|
|
20230627,191000,331168990,8410,8410,8410,8410,0
|
|
20230627,190900,331168990,8410,8410,8410,8410,0
|
|
20230627,190800,331168990,8410,8410,8410,8410,0
|
|
20230627,190700,331168990,8410,8410,8410,8410,0
|
|
20230627,190600,331168990,8410,8410,8410,8410,0
|
|
20230627,190500,331168990,8410,8410,8410,8410,0
|
|
20230627,190400,331168990,8410,8410,8410,8410,0
|
|
20230627,190300,331168990,8410,8410,8410,8410,0
|
|
20230627,190200,331168990,8410,8410,8410,8410,0
|
|
20230627,190100,331168990,8410,8410,8410,8410,0
|
|
20230627,190000,331168990,8410,8410,8410,8410,0
|
|
20230627,185900,331168990,8410,8410,8410,8410,0
|
|
20230627,185800,331168990,8410,8410,8410,8410,0
|
|
20230627,185700,331168990,8410,8410,8410,8410,441
|
|
20230627,185600,331168990,8410,8410,8410,8410,0
|
|
20230627,185500,331168990,8410,8410,8410,8410,0
|
|
20230627,185400,331168990,8410,8410,8410,8410,0
|
|
20230627,185300,331168990,8410,8410,8410,8410,0
|
|
20230627,185200,331168990,8410,8410,8410,8410,0
|
|
20230627,185100,331168990,8410,8410,8410,8410,0
|
|
20230627,185000,331168990,8410,8410,8410,8410,0
|
|
20230627,184900,331168990,8410,8410,8410,8410,0
|
|
20230627,184800,331168990,8410,8410,8410,8410,0
|
|
20230627,184700,331168990,8410,8410,8410,8410,0
|
|
20230627,184600,331168990,8410,8410,8410,8410,0
|
|
20230627,184500,331168990,8410,8410,8410,8410,0
|
|
20230627,184400,331168990,8410,8410,8410,8410,0
|
|
20230627,184300,331168990,8410,8410,8410,8410,0
|
|
20230627,184200,331168990,8410,8410,8410,8410,0
|
|
20230627,184100,331168990,8410,8410,8410,8410,0
|
|
20230627,184000,331168990,8410,8410,8410,8410,0
|
|
20230627,183900,331168990,8410,8410,8410,8410,0
|
|
20230627,183800,331168990,8410,8410,8410,8410,0
|
|
20230627,183700,331168990,8410,8410,8410,8410,0
|
|
20230627,183600,331168990,8410,8410,8410,8410,0
|
|
20230627,183500,331168990,8410,8410,8410,8410,0
|
|
20230627,183400,331168990,8410,8410,8410,8410,0
|
|
20230627,183300,331168990,8410,8410,8410,8410,0
|
|
20230627,183200,331168990,8410,8410,8410,8410,0
|
|
20230627,183100,331168990,8410,8410,8410,8410,0
|
|
20230627,183000,331168990,8410,8410,8410,8410,0
|
|
20230627,182900,331168990,8410,8410,8410,8410,0
|
|
20230627,182800,331168990,8410,8410,8410,8410,0
|
|
20230627,182700,331168990,8410,8410,8410,8410,441
|
|
20230627,182600,331168990,8410,8410,8410,8410,0
|
|
20230627,182500,331168990,8410,8410,8410,8410,0
|
|
20230627,182400,331168990,8410,8410,8410,8410,0
|
|
20230627,182300,331168990,8410,8410,8410,8410,0
|
|
20230627,182200,331168990,8410,8410,8410,8410,0
|
|
20230627,182100,331168990,8410,8410,8410,8410,0
|
|
20230627,182000,331168990,8410,8410,8410,8410,0
|
|
20230627,181900,331168990,8410,8410,8410,8410,0
|
|
20230627,181800,331168990,8410,8410,8410,8410,0
|
|
20230627,181700,331168990,8410,8410,8410,8410,0
|
|
20230627,181600,331168990,8410,8410,8410,8410,0
|
|
20230627,181500,331168990,8410,8410,8410,8410,0
|
|
20230627,181400,331168990,8410,8410,8410,8410,0
|
|
20230627,181300,331168990,8410,8410,8410,8410,0
|
|
20230627,181200,331168990,8410,8410,8410,8410,0
|
|
20230627,181100,331168990,8410,8410,8410,8410,0
|
|
20230627,181000,331168990,8410,8410,8410,8410,0
|
|
20230627,180900,331168990,8410,8410,8410,8410,0
|
|
20230627,180800,331168990,8410,8410,8410,8410,0
|
|
20230627,180700,331168990,8410,8410,8410,8410,0
|
|
20230627,180600,331168990,8410,8410,8410,8410,0
|
|
20230627,180500,331168990,8410,8410,8410,8410,0
|
|
20230627,180400,331168990,8410,8410,8410,8410,0
|
|
20230627,180300,331168990,8410,8410,8410,8410,0
|
|
20230627,180200,331168990,8410,8410,8410,8410,0
|
|
20230627,180100,331168990,8410,8410,8410,8410,0
|
|
20230627,180000,331168990,8410,8410,8410,8410,0
|
|
20230627,175900,331168990,8410,8410,8410,8410,0
|
|
20230627,175800,331168990,8410,8410,8410,8410,0
|
|
20230627,175700,331168990,8410,8410,8410,8410,441
|
|
20230627,175600,331168990,8410,8410,8410,8410,0
|
|
20230627,175500,331168990,8410,8410,8410,8410,0
|
|
20230627,175400,331168990,8410,8410,8410,8410,0
|
|
20230627,175300,331168990,8410,8410,8410,8410,0
|
|
20230627,175200,331168990,8410,8410,8410,8410,0
|
|
20230627,175100,331168990,8410,8410,8410,8410,0
|
|
20230627,175000,331168990,8410,8410,8410,8410,0
|
|
20230627,174900,331168990,8410,8410,8410,8410,0
|
|
20230627,174800,331168990,8410,8410,8410,8410,0
|
|
20230627,174700,331168990,8410,8410,8410,8410,0
|
|
20230627,174600,331168990,8410,8410,8410,8410,0
|
|
20230627,174500,331168990,8410,8410,8410,8410,0
|
|
20230627,174400,331168990,8410,8410,8410,8410,0
|
|
20230627,174300,331168990,8410,8410,8410,8410,0
|
|
20230627,174200,331168990,8410,8410,8410,8410,0
|
|
20230627,174100,331168990,8410,8410,8410,8410,0
|
|
20230627,174000,331168990,8410,8410,8410,8410,0
|
|
20230627,173900,331168990,8410,8410,8410,8410,0
|
|
20230627,173800,331168990,8410,8410,8410,8410,0
|
|
20230627,173700,331168990,8410,8410,8410,8410,0
|
|
20230627,173600,331168990,8410,8410,8410,8410,0
|
|
20230627,173500,331168990,8410,8410,8410,8410,0
|
|
20230627,173400,331168990,8410,8410,8410,8410,0
|
|
20230627,173300,331168990,8410,8410,8410,8410,0
|
|
20230627,173200,331168990,8410,8410,8410,8410,0
|
|
20230627,173100,331168990,8410,8410,8410,8410,0
|
|
20230627,173000,331168990,8410,8410,8410,8410,0
|
|
20230627,172900,331168990,8410,8410,8410,8410,0
|
|
20230627,172800,331168990,8410,8410,8410,8410,0
|
|
20230627,172700,331168990,8410,8410,8410,8410,441
|
|
20230627,172600,331168990,8410,8410,8410,8410,0
|
|
20230627,172500,331168990,8410,8410,8410,8410,0
|
|
20230627,172400,331168990,8410,8410,8410,8410,0
|
|
20230627,172300,331168990,8410,8410,8410,8410,0
|
|
20230627,172200,331168990,8410,8410,8410,8410,0
|
|
20230627,172100,331168990,8410,8410,8410,8410,0
|
|
20230627,172000,331168990,8410,8410,8410,8410,0
|
|
20230627,171900,331168990,8410,8410,8410,8410,0
|
|
20230627,171800,331168990,8410,8410,8410,8410,0
|
|
20230627,171700,331168990,8410,8410,8410,8410,0
|
|
20230627,171600,331168990,8410,8410,8410,8410,0
|
|
20230627,171500,331168990,8410,8410,8410,8410,0
|
|
20230627,171400,331168990,8410,8410,8410,8410,0
|
|
20230627,171300,331168990,8410,8410,8410,8410,0
|
|
20230627,171200,331168990,8410,8410,8410,8410,0
|
|
20230627,171100,331168990,8410,8410,8410,8410,0
|
|
20230627,171000,331168990,8410,8410,8410,8410,0
|
|
20230627,170900,331168990,8410,8410,8410,8410,0
|
|
20230627,170800,331168990,8410,8410,8410,8410,0
|
|
20230627,170700,331168990,8410,8410,8410,8410,0
|
|
20230627,170600,331168990,8410,8410,8410,8410,0
|
|
20230627,170500,331168990,8410,8410,8410,8410,0
|
|
20230627,170400,331168990,8410,8410,8410,8410,0
|
|
20230627,170300,331168990,8410,8410,8410,8410,0
|
|
20230627,170200,331168990,8410,8410,8410,8410,0
|
|
20230627,170100,331168990,8410,8410,8410,8410,0
|
|
20230627,170000,331168990,8410,8410,8410,8410,0
|
|
20230627,165900,331168990,8410,8410,8410,8410,0
|
|
20230627,165800,331168990,8410,8410,8410,8410,0
|
|
20230627,165700,331168990,8410,8410,8410,8410,441
|
|
20230627,165600,331168990,8410,8410,8410,8410,0
|
|
20230627,165500,331168990,8410,8410,8410,8410,0
|
|
20230627,165400,331168990,8410,8410,8410,8410,0
|
|
20230627,165300,331168990,8410,8410,8410,8410,0
|
|
20230627,165200,331168990,8410,8410,8410,8410,0
|
|
20230627,165100,331168990,8410,8410,8410,8410,0
|
|
20230627,165000,331168990,8410,8410,8410,8410,0
|
|
20230627,164900,331168990,8410,8410,8410,8410,0
|
|
20230627,164800,331168990,8410,8410,8410,8410,0
|
|
20230627,164700,331168990,8410,8410,8410,8410,0
|
|
20230627,164600,331168990,8410,8410,8410,8410,0
|
|
20230627,164500,331168990,8410,8410,8410,8410,0
|
|
20230627,164400,331168990,8410,8410,8410,8410,0
|
|
20230627,164300,331168990,8410,8410,8410,8410,0
|
|
20230627,164200,331168990,8410,8410,8410,8410,0
|
|
20230627,164100,331168990,8410,8410,8410,8410,0
|
|
20230627,164000,331168990,8410,8410,8410,8410,0
|
|
20230627,163900,331168990,8410,8410,8410,8410,0
|
|
20230627,163800,331168990,8410,8410,8410,8410,0
|
|
20230627,163700,331168990,8410,8410,8410,8410,0
|
|
20230627,163600,331168990,8410,8410,8410,8410,0
|
|
20230627,163500,331168990,8410,8410,8410,8410,0
|
|
20230627,163400,331168990,8410,8410,8410,8410,0
|
|
20230627,163300,331168990,8410,8410,8410,8410,0
|
|
20230627,163200,331168990,8410,8410,8410,8410,0
|
|
20230627,163100,331168990,8410,8410,8410,8410,0
|
|
20230627,163000,331168990,8410,8410,8410,8410,0
|
|
20230627,162900,331168990,8410,8410,8410,8410,0
|
|
20230627,162800,331168990,8410,8410,8410,8410,0
|
|
20230627,162700,331168990,8410,8410,8410,8410,441
|
|
20230627,162600,331168990,8410,8410,8410,8410,0
|
|
20230627,162500,331168990,8410,8410,8410,8410,0
|
|
20230627,162400,331168990,8410,8410,8410,8410,0
|
|
20230627,162300,331168990,8410,8410,8410,8410,0
|
|
20230627,162200,331168990,8410,8410,8410,8410,0
|
|
20230627,162100,331168990,8410,8410,8410,8410,0
|
|
20230627,162000,331168990,8410,8410,8410,8410,0
|
|
20230627,161900,331168990,8410,8410,8410,8410,0
|
|
20230627,161800,331168990,8410,8410,8410,8410,0
|
|
20230627,161700,331168990,8410,8410,8410,8410,0
|
|
20230627,161600,331168990,8410,8410,8410,8410,0
|
|
20230627,161500,331168990,8410,8410,8410,8410,0
|
|
20230627,161400,331168990,8410,8410,8410,8410,0
|
|
20230627,161300,331168990,8410,8410,8410,8410,0
|
|
20230627,161200,331168990,8410,8410,8410,8410,0
|
|
20230627,161100,331168990,8410,8410,8410,8410,0
|
|
20230627,161000,331168990,8410,8410,8410,8410,0
|
|
20230627,160900,331168990,8410,8410,8410,8410,0
|
|
20230627,160800,331168990,8410,8410,8410,8410,0
|
|
20230627,160700,331168990,8410,8410,8410,8410,0
|
|
20230627,160600,331168990,8410,8410,8410,8410,0
|
|
20230627,160500,331168990,8410,8410,8410,8410,0
|
|
20230627,160400,331168990,8410,8410,8410,8410,0
|
|
20230627,160300,331168990,8410,8410,8410,8410,0
|
|
20230627,160200,331168990,8410,8410,8410,8410,0
|
|
20230627,160100,331168990,8410,8410,8410,8410,0
|
|
20230627,160000,331168990,8410,8410,8410,8410,0
|
|
20230627,155900,331168990,8410,8410,8410,8410,0
|
|
20230627,155800,331168990,8410,8410,8410,8410,0
|
|
20230627,155700,331168990,8410,8410,8410,8410,441
|
|
20230627,155600,331168990,8410,8410,8410,8410,0
|
|
20230627,155500,331168990,8410,8410,8410,8410,0
|
|
20230627,155400,331168990,8410,8410,8410,8410,0
|
|
20230627,155300,331168990,8410,8410,8410,8410,0
|
|
20230627,155200,331168990,8410,8410,8410,8410,0
|
|
20230627,155100,331168990,8410,8410,8410,8410,0
|
|
20230627,155000,331168990,8410,8410,8410,8410,0
|
|
20230627,154900,331168990,8410,8410,8410,8410,0
|
|
20230627,154800,331168990,8410,8410,8410,8410,0
|
|
20230627,154700,331168990,8410,8410,8410,8410,0
|
|
20230627,154600,331168990,8410,8410,8410,8410,0
|
|
20230627,154500,331168990,8410,8410,8410,8410,0
|
|
20230627,154400,331168990,8410,8410,8410,8410,0
|
|
20230627,154300,331168990,8410,8410,8410,8410,0
|
|
20230627,154200,331168990,8410,8410,8410,8410,0
|
|
20230627,154100,331168990,8410,8410,8410,8410,0
|
|
20230627,154000,331168990,8410,8410,8410,8410,0
|
|
20230627,153900,331168990,8410,8410,8410,8410,0
|
|
20230627,153800,331168990,8410,8410,8410,8410,0
|
|
20230627,153700,331168990,8410,8410,8410,8410,0
|
|
20230627,153600,331168990,8410,8410,8410,8410,0
|
|
20230627,153500,331168990,8410,8410,8410,8410,0
|
|
20230627,153400,331168990,8410,8410,8410,8410,0
|
|
20230627,153300,331168990,8410,8410,8410,8410,0
|
|
20230627,153200,331168990,8410,8410,8410,8410,0
|
|
20230627,153100,331168990,8410,8410,8410,8410,0
|
|
20230627,153000,331168990,8410,8410,8410,8410,441
|
|
20230627,152900,327460180,8410,8410,8410,8410,0
|
|
20230627,152800,327460180,8410,8410,8410,8410,0
|
|
20230627,152700,327460180,8410,8410,8410,8410,0
|
|
20230627,152600,327460180,8410,8410,8410,8410,0
|
|
20230627,152500,327460180,8410,8410,8410,8410,0
|
|
20230627,152400,327460180,8410,8410,8410,8410,0
|
|
20230627,152300,327460180,8410,8410,8410,8410,0
|
|
20230627,152200,327460180,8410,8410,8410,8410,0
|
|
20230627,152100,327460180,8410,8410,8410,8410,0
|
|
20230627,152000,327460180,8410,8410,8410,8410,0
|
|
20230627,151900,327460180,8410,8410,8410,8410,5
|
|
20230627,151800,327418130,8410,8410,8410,8410,0
|
|
20230627,151700,327418130,8410,8410,8410,8410,10
|
|
20230627,151600,327334030,8410,8410,8410,8410,61
|
|
20230627,151500,326821020,8430,8430,8430,8430,0
|
|
20230627,151400,326821020,8430,8400,8430,8400,510
|
|
20230627,151300,322536720,8430,8430,8430,8430,0
|
|
20230627,151200,322536720,8430,8430,8430,8430,15
|
|
20230627,151100,322410270,8430,8400,8430,8400,217
|
|
20230627,151000,320587170,8430,8430,8430,8430,0
|
|
20230627,150900,320587170,8430,8400,8430,8400,136
|
|
20230627,150800,319443130,8410,8400,8410,8400,593
|
|
20230627,150700,314461830,8400,8400,8400,8400,0
|
|
20230627,150600,314461830,8400,8350,8400,8330,184
|
|
20230627,150500,312927970,8400,8340,8400,8340,45
|
|
20230627,150400,312552070,8400,8370,8400,8350,146
|
|
20230627,150300,311331730,8400,8370,8400,8370,120
|
|
20230627,150200,310327030,8370,8370,8370,8370,10
|
|
20230627,150100,310243330,8400,8400,8400,8400,9
|
|
20230627,150000,310167730,8410,8410,8410,8410,0
|
|
20230627,145900,310167730,8410,8410,8410,8410,20
|
|
20230627,145800,309999530,8420,8420,8420,8420,0
|
|
20230627,145700,309999530,8420,8360,8420,8350,27
|
|
20230627,145600,309773350,8420,8420,8420,8420,0
|
|
20230627,145500,309773350,8420,8420,8420,8420,0
|
|
20230627,145400,309773350,8420,8370,8420,8370,90
|
|
20230627,145300,309018350,8420,8420,8420,8420,0
|
|
20230627,145200,309018350,8420,8420,8420,8420,0
|
|
20230627,145100,309018350,8420,8420,8420,8350,260
|
|
20230627,145000,306840640,8430,8430,8430,8430,23
|
|
20230627,144900,306646750,8430,8420,8430,8420,17
|
|
20230627,144800,306503510,8430,8430,8430,8430,0
|
|
20230627,144700,306503510,8430,8430,8430,8430,0
|
|
20230627,144600,306503510,8430,8430,8430,8430,44
|
|
20230627,144500,306132590,8430,8430,8430,8430,100
|
|
20230627,144400,305289590,8440,8440,8440,8440,10
|
|
20230627,144300,305205190,8430,8430,8430,8430,10
|
|
20230627,144200,305120890,8440,8440,8440,8440,0
|
|
20230627,144100,305120890,8440,8440,8440,8440,0
|
|
20230627,144000,305120890,8440,8440,8440,8440,0
|
|
20230627,143900,305120890,8440,8440,8440,8440,7
|
|
20230627,143800,305061810,8440,8440,8440,8440,0
|
|
20230627,143700,305061810,8440,8440,8440,8440,0
|
|
20230627,143600,305061810,8440,8430,8440,8430,27
|
|
20230627,143500,304834100,8440,8440,8440,8440,0
|
|
20230627,143400,304834100,8440,8440,8440,8440,10
|
|
20230627,143300,304749700,8430,8440,8440,8430,69
|
|
20230627,143200,304167440,8440,8440,8440,8440,0
|
|
20230627,143100,304167440,8440,8440,8440,8440,72
|
|
20230627,143000,303559760,8440,8440,8440,8440,0
|
|
20230627,142900,303559760,8440,8440,8440,8440,0
|
|
20230627,142800,303559760,8440,8440,8440,8440,1
|
|
20230627,142700,303551320,8440,8440,8440,8440,0
|
|
20230627,142600,303551320,8440,8440,8440,8440,56
|
|
20230627,142500,303078680,8440,8440,8440,8440,100
|
|
20230627,142400,302234680,8440,8430,8440,8430,1059
|
|
20230627,142300,293296790,8430,8430,8440,8430,32
|
|
20230627,142200,293026930,8440,8440,8440,8430,508
|
|
20230627,142100,288739660,8440,8430,8440,8430,17
|
|
20230627,142000,288596250,8440,8440,8440,8440,0
|
|
20230627,141900,288596250,8440,8440,8440,8440,0
|
|
20230627,141800,288596250,8440,8440,8440,8440,0
|
|
20230627,141700,288596250,8440,8440,8440,8440,0
|
|
20230627,141600,288596250,8440,8440,8440,8440,0
|
|
20230627,141500,288596250,8440,8370,8440,8370,67
|
|
20230627,141400,288032440,8440,8420,8440,8420,101
|
|
20230627,141300,287181420,8370,8370,8370,8370,10
|
|
20230627,141200,287097720,8440,8440,8440,8440,0
|
|
20230627,141100,287097720,8440,8440,8440,8440,0
|
|
20230627,141000,287097720,8440,8440,8440,8440,0
|
|
20230627,140900,287097720,8440,8440,8440,8440,0
|
|
20230627,140800,287097720,8440,8440,8440,8440,0
|
|
20230627,140700,287097720,8440,8440,8440,8440,0
|
|
20230627,140600,287097720,8440,8440,8440,8440,5
|
|
20230627,140500,287055520,8440,8440,8440,8440,0
|
|
20230627,140400,287055520,8440,8430,8440,8430,20
|
|
20230627,140300,286886830,8370,8430,8440,8370,20
|
|
20230627,140200,286718740,8430,8430,8430,8430,6
|
|
20230627,140100,286668160,8440,8440,8440,8440,0
|
|
20230627,140000,286668160,8440,8440,8440,8440,0
|
|
20230627,135900,286668160,8440,8440,8440,8440,1
|
|
20230627,135800,286659720,8440,8430,8440,8430,60
|
|
20230627,135700,286153860,8430,8430,8430,8430,0
|
|
20230627,135600,286153860,8430,8430,8430,8430,0
|
|
20230627,135500,286153860,8430,8430,8430,8430,0
|
|
20230627,135400,286153860,8430,8430,8430,8370,107
|
|
20230627,135300,285253640,8370,8420,8420,8370,10
|
|
20230627,135200,285169840,8440,8440,8440,8440,0
|
|
20230627,135100,285169840,8440,8440,8440,8440,0
|
|
20230627,135000,285169840,8440,8440,8440,8440,0
|
|
20230627,134900,285169840,8440,8440,8440,8440,0
|
|
20230627,134800,285169840,8440,8440,8440,8440,0
|
|
20230627,134700,285169840,8440,8440,8440,8440,0
|
|
20230627,134600,285169840,8440,8440,8440,8440,0
|
|
20230627,134500,285169840,8440,8440,8440,8440,0
|
|
20230627,134400,285169840,8440,8440,8440,8440,0
|
|
20230627,134300,285169840,8440,8420,8440,8420,28
|
|
20230627,134200,284933880,8430,8430,8430,8430,118
|
|
20230627,134100,283939140,8450,8440,8450,8440,260
|
|
20230627,134000,281744640,8460,8460,8460,8460,0
|
|
20230627,133900,281744640,8460,8460,8460,8460,0
|
|
20230627,133800,281744640,8460,8460,8460,8460,0
|
|
20230627,133700,281744640,8460,8460,8460,8460,0
|
|
20230627,133600,281744640,8460,8460,8460,8460,0
|
|
20230627,133500,281744640,8460,8460,8460,8460,0
|
|
20230627,133400,281744640,8460,8460,8460,8460,78
|
|
20230627,133300,281084760,8460,8470,8470,8460,27
|
|
20230627,133200,280856230,8520,8520,8520,8520,0
|
|
20230627,133100,280856230,8520,8520,8520,8520,0
|
|
20230627,133000,280856230,8520,8520,8520,8520,0
|
|
20230627,132900,280856230,8520,8520,8520,8520,0
|
|
20230627,132800,280856230,8520,8520,8520,8520,10
|
|
20230627,132700,280771030,8520,8520,8520,8520,20
|
|
20230627,132600,280600630,8460,8460,8460,8460,0
|
|
20230627,132500,280600630,8460,8460,8460,8460,0
|
|
20230627,132400,280600630,8460,8460,8460,8460,0
|
|
20230627,132300,280600630,8460,8460,8460,8460,10
|
|
20230627,132200,280516030,8520,8520,8520,8520,55
|
|
20230627,132100,280047430,8520,8520,8520,8520,40
|
|
20230627,132000,279706630,8520,8520,8520,8520,188
|
|
20230627,131900,278104870,8530,8530,8530,8530,0
|
|
20230627,131800,278104870,8530,8530,8530,8530,0
|
|
20230627,131700,278104870,8530,8500,8530,8500,60
|
|
20230627,131600,277594270,8500,8500,8500,8500,1
|
|
20230627,131500,277585770,8460,8460,8460,8460,0
|
|
20230627,131400,277585770,8460,8460,8460,8460,0
|
|
20230627,131300,277585770,8460,8460,8460,8460,11
|
|
20230627,131200,277492710,8520,8460,8520,8460,27
|
|
20230627,131100,277263690,8510,8510,8510,8510,0
|
|
20230627,131000,277263690,8510,8510,8510,8510,97
|
|
20230627,130900,276438220,8510,8510,8510,8510,3
|
|
20230627,130800,276412690,8510,8510,8510,8510,100
|
|
20230627,130700,275561690,8510,8510,8510,8510,0
|
|
20230627,130600,275561690,8510,8510,8510,8510,0
|
|
20230627,130500,275561690,8510,8510,8510,8510,3
|
|
20230627,130400,275536160,8530,8530,8530,8530,0
|
|
20230627,130300,275536160,8530,8490,8530,8490,100
|
|
20230627,130200,274684480,8460,8460,8460,8460,0
|
|
20230627,130100,274684480,8460,8460,8460,8460,40
|
|
20230627,130000,274346080,8500,8500,8500,8500,10
|
|
20230627,125900,274261080,8500,8500,8500,8500,500
|
|
20230627,125800,270011080,8520,8510,8520,8510,3
|
|
20230627,125700,269985530,8520,8520,8520,8520,0
|
|
20230627,125600,269985530,8520,8500,8520,8500,4
|
|
20230627,125500,269951480,8530,8530,8530,8530,0
|
|
20230627,125400,269951480,8530,8530,8530,8530,0
|
|
20230627,125300,269951480,8530,8530,8530,8530,2
|
|
20230627,125200,269934420,8530,8460,8530,8440,131
|
|
20230627,125100,268825350,8530,8410,8530,8410,2613
|
|
20230627,125000,246578980,8470,8470,8470,8470,0
|
|
20230627,124900,246578980,8470,8470,8470,8470,0
|
|
20230627,124800,246578980,8470,8470,8470,8470,0
|
|
20230627,124700,246578980,8470,8470,8470,8470,0
|
|
20230627,124600,246578980,8470,8470,8470,8470,0
|
|
20230627,124500,246578980,8470,8470,8470,8470,450
|
|
20230627,124400,242767480,8470,8450,8470,8450,250
|
|
20230627,124300,240653010,8470,8470,8470,8470,0
|
|
20230627,124200,240653010,8470,8470,8470,8470,0
|
|
20230627,124100,240653010,8470,8410,8470,8410,200
|
|
20230627,124000,238965680,8410,8410,8410,8410,0
|
|
20230627,123900,238965680,8410,8410,8410,8410,0
|
|
20230627,123800,238965680,8410,8410,8410,8410,0
|
|
20230627,123700,238965680,8410,8410,8410,8410,0
|
|
20230627,123600,238965680,8410,8410,8410,8410,682
|
|
20230627,123500,233230060,8410,8410,8410,8410,0
|
|
20230627,123400,233230060,8410,8410,8410,8410,90
|
|
20230627,123300,232473160,8410,8410,8410,8410,0
|
|
20230627,123200,232473160,8410,8410,8410,8410,0
|
|
20230627,123100,232473160,8410,8410,8410,8410,10
|
|
20230627,123000,232389060,8360,8360,8360,8360,18
|
|
20230627,122900,232238580,8360,8360,8360,8360,0
|
|
20230627,122800,232238580,8360,8360,8360,8360,0
|
|
20230627,122700,232238580,8360,8360,8360,8360,0
|
|
20230627,122600,232238580,8360,8360,8360,8360,0
|
|
20230627,122500,232238580,8360,8360,8360,8360,0
|
|
20230627,122400,232238580,8360,8360,8360,8360,331
|
|
20230627,122300,229471420,8430,8430,8430,8430,0
|
|
20230627,122200,229471420,8430,8420,8430,8420,43
|
|
20230627,122100,229109310,8450,8450,8450,8450,0
|
|
20230627,122000,229109310,8450,8450,8450,8450,0
|
|
20230627,121900,229109310,8450,8450,8450,8450,0
|
|
20230627,121800,229109310,8450,8450,8450,8450,0
|
|
20230627,121700,229109310,8450,8450,8450,8450,0
|
|
20230627,121600,229109310,8450,8450,8450,8450,0
|
|
20230627,121500,229109310,8450,8450,8450,8450,0
|
|
20230627,121400,229109310,8450,8450,8450,8450,0
|
|
20230627,121300,229109310,8450,8440,8450,8440,20
|
|
20230627,121200,228940460,8420,8420,8420,8420,1000
|
|
20230627,121100,220520460,8420,8350,8420,8350,230
|
|
20230627,121000,218598320,8350,8350,8350,8350,0
|
|
20230627,120900,218598320,8350,8350,8350,8350,19
|
|
20230627,120800,218439670,8420,8420,8420,8420,0
|
|
20230627,120700,218439670,8420,8420,8420,8420,0
|
|
20230627,120600,218439670,8420,8350,8420,8350,33
|
|
20230627,120500,218162290,8410,8410,8410,8410,0
|
|
20230627,120400,218162290,8410,8410,8410,8410,0
|
|
20230627,120300,218162290,8410,8350,8410,8350,13
|
|
20230627,120200,218053140,8410,8410,8410,8410,0
|
|
20230627,120100,218053140,8410,8350,8410,8350,17
|
|
20230627,120000,217910590,8410,8410,8410,8410,0
|
|
20230627,115900,217910590,8410,8410,8410,8410,0
|
|
20230627,115800,217910590,8410,8410,8410,8410,5
|
|
20230627,115700,217868540,8410,8410,8410,8410,0
|
|
20230627,115600,217868540,8410,8410,8410,8410,0
|
|
20230627,115500,217868540,8410,8410,8410,8410,1
|
|
20230627,115400,217860130,8420,8420,8420,8420,0
|
|
20230627,115300,217860130,8420,8420,8420,8420,0
|
|
20230627,115200,217860130,8420,8420,8420,8420,0
|
|
20230627,115100,217860130,8420,8420,8420,8420,0
|
|
20230627,115000,217860130,8420,8420,8420,8420,0
|
|
20230627,114900,217860130,8420,8420,8420,8420,0
|
|
20230627,114800,217860130,8420,8380,8420,8340,49
|
|
20230627,114700,217449490,8420,8420,8420,8420,0
|
|
20230627,114600,217449490,8420,8420,8420,8420,0
|
|
20230627,114500,217449490,8420,8320,8420,8320,51
|
|
20230627,114400,217020590,8440,8440,8440,8440,0
|
|
20230627,114300,217020590,8440,8350,8440,8350,800
|
|
20230627,114200,210303010,8350,8350,8350,8350,0
|
|
20230627,114100,210303010,8350,8350,8350,8350,0
|
|
20230627,114000,210303010,8350,8350,8350,8350,0
|
|
20230627,113900,210303010,8350,8350,8350,8350,0
|
|
20230627,113800,210303010,8350,8340,8350,8340,50
|
|
20230627,113700,209885940,8290,8290,8290,8290,401
|
|
20230627,113600,206561650,8350,8300,8350,8300,380
|
|
20230627,113500,203402650,8350,8350,8350,8350,0
|
|
20230627,113400,203402650,8350,8350,8350,8350,0
|
|
20230627,113300,203402650,8350,8350,8350,8350,1
|
|
20230627,113200,203394300,8360,8360,8360,8360,0
|
|
20230627,113100,203394300,8360,8360,8360,8360,0
|
|
20230627,113000,203394300,8360,8310,8360,8300,471
|
|
20230627,112900,199474540,8310,8320,8320,8310,1362
|
|
20230627,112800,188152700,8330,8330,8330,8330,178
|
|
20230627,112700,186669960,8330,8330,8330,8330,18
|
|
20230627,112600,186520020,8350,8350,8350,8350,10
|
|
20230627,112500,186436520,8330,8330,8330,8330,4
|
|
20230627,112400,186403200,8330,8330,8330,8330,0
|
|
20230627,112300,186403200,8330,8330,8330,8330,1
|
|
20230627,112200,186394870,8330,8330,8330,8330,0
|
|
20230627,112100,186394870,8330,8330,8330,8330,2
|
|
20230627,112000,186378210,8330,8330,8330,8330,205
|
|
20230627,111900,184670560,8320,8320,8320,8320,0
|
|
20230627,111800,184670560,8320,8320,8320,8320,0
|
|
20230627,111700,184670560,8320,8320,8320,8320,181
|
|
20230627,111600,183164640,8320,8370,8370,8320,316
|
|
20230627,111500,180534290,8400,8400,8400,8400,0
|
|
20230627,111400,180534290,8400,8400,8400,8400,10
|
|
20230627,111300,180450290,8410,8410,8410,8410,0
|
|
20230627,111200,180450290,8410,8410,8410,8410,0
|
|
20230627,111100,180450290,8410,8420,8420,8410,7
|
|
20230627,111000,180391410,8430,8420,8430,8420,215
|
|
20230627,110900,178579020,8380,8380,8380,8380,0
|
|
20230627,110800,178579020,8380,8380,8380,8380,2
|
|
20230627,110700,178562260,8430,8360,8430,8360,150
|
|
20230627,110600,177307680,8360,8330,8360,8320,28
|
|
20230627,110500,177074240,8360,8360,8360,8360,0
|
|
20230627,110400,177074240,8360,8350,8360,8350,40
|
|
20230627,110300,176740180,8320,8320,8320,8320,244
|
|
20230627,110200,174710100,8370,8370,8370,8370,0
|
|
20230627,110100,174710100,8370,8370,8370,8370,0
|
|
20230627,110000,174710100,8370,8370,8370,8370,0
|
|
20230627,105900,174710100,8370,8370,8370,8370,0
|
|
20230627,105800,174710100,8370,8370,8370,8370,12
|
|
20230627,105700,174609660,8300,8300,8300,8300,0
|
|
20230627,105600,174609660,8300,8390,8390,8300,1500
|
|
20230627,105500,162122270,8450,8450,8450,8450,0
|
|
20230627,105400,162122270,8450,8450,8450,8450,0
|
|
20230627,105300,162122270,8450,8450,8450,8450,0
|
|
20230627,105200,162122270,8450,8450,8450,8450,0
|
|
20230627,105100,162122270,8450,8450,8450,8450,0
|
|
20230627,105000,162122270,8450,8450,8450,8450,0
|
|
20230627,104900,162122270,8450,8450,8450,8450,0
|
|
20230627,104800,162122270,8450,8450,8450,8450,0
|
|
20230627,104700,162122270,8450,8450,8450,8450,0
|
|
20230627,104600,162122270,8450,8390,8450,8390,101
|
|
20230627,104500,161272250,8360,8360,8360,8360,18
|
|
20230627,104400,161121770,8460,8460,8460,8460,0
|
|
20230627,104300,161121770,8460,8360,8460,8340,473
|
|
20230627,104200,157165730,8370,8400,8400,8370,86
|
|
20230627,104100,156444460,8440,8440,8440,8440,0
|
|
20230627,104000,156444460,8440,8440,8440,8440,0
|
|
20230627,103900,156444460,8440,8440,8440,8440,0
|
|
20230627,103800,156444460,8440,8440,8440,8440,0
|
|
20230627,103700,156444460,8440,8440,8440,8440,0
|
|
20230627,103600,156444460,8440,8440,8440,8440,30
|
|
20230627,103500,156191260,8440,8440,8440,8440,0
|
|
20230627,103400,156191260,8440,8440,8440,8440,0
|
|
20230627,103300,156191260,8440,8440,8440,8440,0
|
|
20230627,103200,156191260,8440,8440,8440,8440,0
|
|
20230627,103100,156191260,8440,8440,8440,8440,0
|
|
20230627,103000,156191260,8440,8440,8440,8440,10
|
|
20230627,102900,156106860,8430,8430,8430,8430,3
|
|
20230627,102800,156081570,8440,8440,8440,8440,0
|
|
20230627,102700,156081570,8440,8420,8440,8420,30
|
|
20230627,102600,155828690,8420,8420,8420,8420,30
|
|
20230627,102500,155576090,8420,8420,8420,8420,10
|
|
20230627,102400,155491890,8370,8370,8370,8370,18
|
|
20230627,102300,155341230,8440,8420,8440,8420,70
|
|
20230627,102200,154751470,8360,8400,8420,8360,512
|
|
20230627,102100,150450550,8420,8360,8420,8360,41
|
|
20230627,102000,150106370,8420,8420,8420,8420,0
|
|
20230627,101900,150106370,8420,8360,8420,8360,11
|
|
20230627,101800,150013810,8420,8420,8420,8420,0
|
|
20230627,101700,150013810,8420,8420,8420,8420,23
|
|
20230627,101600,149820150,8480,8480,8480,8480,0
|
|
20230627,101500,149820150,8480,8480,8480,8480,0
|
|
20230627,101400,149820150,8480,8480,8480,8480,0
|
|
20230627,101300,149820150,8480,8350,8480,8350,1724
|
|
20230627,101200,135306610,8360,8340,8360,8330,145
|
|
20230627,101100,134098460,8360,8360,8360,8360,0
|
|
20230627,101000,134098460,8360,8360,8360,8360,50
|
|
20230627,100900,133680460,8380,8380,8380,8380,0
|
|
20230627,100800,133680460,8380,8380,8380,8380,0
|
|
20230627,100700,133680460,8380,8380,8380,8380,0
|
|
20230627,100600,133680460,8380,8380,8380,8380,0
|
|
20230627,100500,133680460,8380,8340,8380,8340,25
|
|
20230627,100400,133471320,8350,8390,8390,8350,129
|
|
20230627,100300,132393770,8350,8360,8360,8350,29
|
|
20230627,100200,132151450,8390,8390,8390,8390,0
|
|
20230627,100100,132151450,8390,8390,8390,8390,0
|
|
20230627,100000,132151450,8390,8390,8390,8390,0
|
|
20230627,095900,132151450,8390,8390,8390,8390,0
|
|
20230627,095800,132151450,8390,8390,8390,8390,0
|
|
20230627,095700,132151450,8390,8390,8390,8390,0
|
|
20230627,095600,132151450,8390,8390,8390,8390,10
|
|
20230627,095500,132067550,8360,8400,8400,8360,12
|
|
20230627,095400,131966830,8360,8360,8360,8360,12
|
|
20230627,095300,131866510,8400,8370,8400,8370,1497
|
|
20230627,095200,119336320,8370,8370,8370,8370,0
|
|
20230627,095100,119336320,8370,8370,8370,8370,0
|
|
20230627,095000,119336320,8370,8360,8370,8360,30
|
|
20230627,094900,119085420,8370,8360,8370,8360,69
|
|
20230627,094800,118508480,8360,8360,8360,8360,0
|
|
20230627,094700,118508480,8360,8360,8360,8360,0
|
|
20230627,094600,118508480,8360,8340,8360,8340,43
|
|
20230627,094500,118149140,8340,8320,8360,8310,43
|
|
20230627,094400,117790780,8330,8340,8340,8330,5
|
|
20230627,094300,117749090,8360,8350,8360,8320,127
|
|
20230627,094200,116689520,8360,8360,8360,8360,0
|
|
20230627,094100,116689520,8360,8360,8360,8360,13
|
|
20230627,094000,116580840,8340,8340,8340,8340,26
|
|
20230627,093900,116364000,8340,8340,8340,8340,500
|
|
20230627,093800,112194000,8340,8340,8340,8340,306
|
|
20230627,093700,109641960,8340,8310,8340,8310,17
|
|
20230627,093600,109500390,8310,8310,8310,8310,12
|
|
20230627,093500,109400670,8340,8340,8340,8340,0
|
|
20230627,093400,109400670,8340,8340,8340,8340,0
|
|
20230627,093300,109400670,8340,8340,8340,8340,0
|
|
20230627,093200,109400670,8340,8330,8340,8330,30
|
|
20230627,093100,109150690,8290,8310,8310,8290,560
|
|
20230627,093000,104503580,8340,8340,8340,8340,1
|
|
20230627,092900,104495240,8340,8340,8340,8340,60
|
|
20230627,092800,103994840,8340,8340,8340,8340,10
|
|
20230627,092700,103911440,8300,8300,8340,8300,148
|
|
20230627,092600,102682640,8300,8310,8310,8300,970
|
|
20230627,092500,94626640,8310,8340,8340,8310,280
|
|
20230627,092400,92299460,8320,8320,8320,8320,47
|
|
20230627,092300,91908420,8310,8300,8310,8300,579
|
|
20230627,092200,87097230,8300,8370,8370,8290,5029
|
|
20230627,092100,45385120,8390,8440,8440,8390,607
|
|
20230627,092000,40285550,8470,8460,8470,8450,1096
|
|
20230627,091900,31013390,8470,8470,8470,8470,129
|
|
20230627,091800,29920760,8470,8470,8470,8470,12
|
|
20230627,091700,29819120,8480,8480,8480,8480,0
|
|
20230627,091600,29819120,8480,8480,8480,8480,138
|
|
20230627,091500,28648880,8480,8500,8500,8480,147
|
|
20230627,091400,27399840,8510,8510,8510,8510,11
|
|
20230627,091300,27306230,8520,8520,8520,8520,0
|
|
20230627,091200,27306230,8520,8520,8520,8520,0
|
|
20230627,091100,27306230,8520,8530,8530,8520,910
|
|
20230627,091000,19544950,8530,8530,8530,8530,91
|
|
20230627,090900,18768720,8530,8530,8590,8530,1115
|
|
20230627,090800,9257590,8590,8530,8590,8530,54
|
|
20230627,090700,8796070,8530,8530,8530,8530,0
|
|
20230627,090600,8796070,8530,8530,8530,8530,0
|
|
20230627,090500,8796070,8530,8580,8580,8530,106
|
|
20230627,090400,7891390,8580,8580,8580,8580,200
|
|
20230627,090300,6175390,8580,8580,8580,8580,1
|
|
20230627,090200,6166810,8530,8530,8530,8530,0
|
|
20230627,090100,6166810,8530,8500,8530,8500,446
|
|
20230627,090000,2363000,8500,8500,8500,8500,278
|