654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195100,461926270,8380,8380,8380,8380,2533
|
|
20230627,195000,461926270,8380,8380,8380,8380,0
|
|
20230627,194900,461926270,8380,8380,8380,8380,0
|
|
20230627,194800,461926270,8380,8380,8380,8380,0
|
|
20230627,194700,461926270,8380,8380,8380,8380,0
|
|
20230627,194600,461926270,8380,8380,8380,8380,0
|
|
20230627,194500,461926270,8380,8380,8380,8380,0
|
|
20230627,194400,461926270,8380,8380,8380,8380,0
|
|
20230627,194300,461926270,8380,8380,8380,8380,0
|
|
20230627,194200,461926270,8380,8380,8380,8380,0
|
|
20230627,194100,461926270,8380,8380,8380,8380,0
|
|
20230627,194000,461926270,8380,8380,8380,8380,0
|
|
20230627,193900,461926270,8380,8380,8380,8380,0
|
|
20230627,193800,461926270,8380,8380,8380,8380,0
|
|
20230627,193700,461926270,8380,8380,8380,8380,0
|
|
20230627,193600,461926270,8380,8380,8380,8380,0
|
|
20230627,193500,461926270,8380,8380,8380,8380,0
|
|
20230627,193400,461926270,8380,8380,8380,8380,0
|
|
20230627,193300,461926270,8380,8380,8380,8380,0
|
|
20230627,193200,461926270,8380,8380,8380,8380,0
|
|
20230627,193100,461926270,8380,8380,8380,8380,0
|
|
20230627,193000,461926270,8380,8380,8380,8380,0
|
|
20230627,192900,461926270,8380,8380,8380,8380,0
|
|
20230627,192800,461926270,8380,8380,8380,8380,0
|
|
20230627,192700,461926270,8380,8380,8380,8380,0
|
|
20230627,192600,461926270,8380,8380,8380,8380,0
|
|
20230627,192500,461926270,8380,8380,8380,8380,0
|
|
20230627,192400,461926270,8380,8380,8380,8380,0
|
|
20230627,192300,461926270,8380,8380,8380,8380,0
|
|
20230627,192200,461926270,8380,8380,8380,8380,0
|
|
20230627,192100,461926270,8380,8380,8380,8380,2533
|
|
20230627,192000,461926270,8380,8380,8380,8380,0
|
|
20230627,191900,461926270,8380,8380,8380,8380,0
|
|
20230627,191800,461926270,8380,8380,8380,8380,0
|
|
20230627,191700,461926270,8380,8380,8380,8380,0
|
|
20230627,191600,461926270,8380,8380,8380,8380,0
|
|
20230627,191500,461926270,8380,8380,8380,8380,0
|
|
20230627,191400,461926270,8380,8380,8380,8380,0
|
|
20230627,191300,461926270,8380,8380,8380,8380,0
|
|
20230627,191200,461926270,8380,8380,8380,8380,0
|
|
20230627,191100,461926270,8380,8380,8380,8380,0
|
|
20230627,191000,461926270,8380,8380,8380,8380,0
|
|
20230627,190900,461926270,8380,8380,8380,8380,0
|
|
20230627,190800,461926270,8380,8380,8380,8380,0
|
|
20230627,190700,461926270,8380,8380,8380,8380,0
|
|
20230627,190600,461926270,8380,8380,8380,8380,0
|
|
20230627,190500,461926270,8380,8380,8380,8380,0
|
|
20230627,190400,461926270,8380,8380,8380,8380,0
|
|
20230627,190300,461926270,8380,8380,8380,8380,0
|
|
20230627,190200,461926270,8380,8380,8380,8380,0
|
|
20230627,190100,461926270,8380,8380,8380,8380,0
|
|
20230627,190000,461926270,8380,8380,8380,8380,0
|
|
20230627,185900,461926270,8380,8380,8380,8380,0
|
|
20230627,185800,461926270,8380,8380,8380,8380,0
|
|
20230627,185700,461926270,8380,8380,8380,8380,0
|
|
20230627,185600,461926270,8380,8380,8380,8380,0
|
|
20230627,185500,461926270,8380,8380,8380,8380,0
|
|
20230627,185400,461926270,8380,8380,8380,8380,0
|
|
20230627,185300,461926270,8380,8380,8380,8380,0
|
|
20230627,185200,461926270,8380,8380,8380,8380,0
|
|
20230627,185100,461926270,8380,8380,8380,8380,2533
|
|
20230627,185000,461926270,8380,8380,8380,8380,0
|
|
20230627,184900,461926270,8380,8380,8380,8380,0
|
|
20230627,184800,461926270,8380,8380,8380,8380,0
|
|
20230627,184700,461926270,8380,8380,8380,8380,0
|
|
20230627,184600,461926270,8380,8380,8380,8380,0
|
|
20230627,184500,461926270,8380,8380,8380,8380,0
|
|
20230627,184400,461926270,8380,8380,8380,8380,0
|
|
20230627,184300,461926270,8380,8380,8380,8380,0
|
|
20230627,184200,461926270,8380,8380,8380,8380,0
|
|
20230627,184100,461926270,8380,8380,8380,8380,0
|
|
20230627,184000,461926270,8380,8380,8380,8380,0
|
|
20230627,183900,461926270,8380,8380,8380,8380,0
|
|
20230627,183800,461926270,8380,8380,8380,8380,0
|
|
20230627,183700,461926270,8380,8380,8380,8380,0
|
|
20230627,183600,461926270,8380,8380,8380,8380,0
|
|
20230627,183500,461926270,8380,8380,8380,8380,0
|
|
20230627,183400,461926270,8380,8380,8380,8380,0
|
|
20230627,183300,461926270,8380,8380,8380,8380,0
|
|
20230627,183200,461926270,8380,8380,8380,8380,0
|
|
20230627,183100,461926270,8380,8380,8380,8380,0
|
|
20230627,183000,461926270,8380,8380,8380,8380,0
|
|
20230627,182900,461926270,8380,8380,8380,8380,0
|
|
20230627,182800,461926270,8380,8380,8380,8380,0
|
|
20230627,182700,461926270,8380,8380,8380,8380,0
|
|
20230627,182600,461926270,8380,8380,8380,8380,0
|
|
20230627,182500,461926270,8380,8380,8380,8380,0
|
|
20230627,182400,461926270,8380,8380,8380,8380,0
|
|
20230627,182300,461926270,8380,8380,8380,8380,0
|
|
20230627,182200,461926270,8380,8380,8380,8380,0
|
|
20230627,182100,461926270,8380,8380,8380,8380,2533
|
|
20230627,182000,461926270,8380,8380,8380,8380,0
|
|
20230627,181900,461926270,8380,8380,8380,8380,0
|
|
20230627,181800,461926270,8380,8380,8380,8380,0
|
|
20230627,181700,461926270,8380,8380,8380,8380,0
|
|
20230627,181600,461926270,8380,8380,8380,8380,0
|
|
20230627,181500,461926270,8380,8380,8380,8380,0
|
|
20230627,181400,461926270,8380,8380,8380,8380,0
|
|
20230627,181300,461926270,8380,8380,8380,8380,0
|
|
20230627,181200,461926270,8380,8380,8380,8380,0
|
|
20230627,181100,461926270,8380,8380,8380,8380,0
|
|
20230627,181000,461926270,8380,8380,8380,8380,0
|
|
20230627,180900,461926270,8380,8380,8380,8380,0
|
|
20230627,180800,461926270,8380,8380,8380,8380,0
|
|
20230627,180700,461926270,8380,8380,8380,8380,0
|
|
20230627,180600,461926270,8380,8380,8380,8380,0
|
|
20230627,180500,461926270,8380,8380,8380,8380,0
|
|
20230627,180400,461926270,8380,8380,8380,8380,0
|
|
20230627,180300,461926270,8380,8380,8380,8380,0
|
|
20230627,180200,461926270,8380,8380,8380,8380,0
|
|
20230627,180100,461926270,8380,8380,8380,8380,0
|
|
20230627,180000,461926270,8380,8380,8380,8380,0
|
|
20230627,175900,461926270,8380,8380,8380,8380,0
|
|
20230627,175800,461926270,8380,8380,8380,8380,0
|
|
20230627,175700,461926270,8380,8380,8380,8380,0
|
|
20230627,175600,461926270,8380,8380,8380,8380,0
|
|
20230627,175500,461926270,8380,8380,8380,8380,0
|
|
20230627,175400,461926270,8380,8380,8380,8380,0
|
|
20230627,175300,461926270,8380,8380,8380,8380,0
|
|
20230627,175200,461926270,8380,8380,8380,8380,0
|
|
20230627,175100,461926270,8380,8380,8380,8380,2533
|
|
20230627,175000,461926270,8380,8380,8380,8380,0
|
|
20230627,174900,461926270,8380,8380,8380,8380,0
|
|
20230627,174800,461926270,8380,8380,8380,8380,0
|
|
20230627,174700,461926270,8380,8380,8380,8380,0
|
|
20230627,174600,461926270,8380,8380,8380,8380,0
|
|
20230627,174500,461926270,8380,8380,8380,8380,0
|
|
20230627,174400,461926270,8380,8380,8380,8380,0
|
|
20230627,174300,461926270,8380,8380,8380,8380,0
|
|
20230627,174200,461926270,8380,8380,8380,8380,0
|
|
20230627,174100,461926270,8380,8380,8380,8380,0
|
|
20230627,174000,461926270,8380,8380,8380,8380,0
|
|
20230627,173900,461926270,8380,8380,8380,8380,0
|
|
20230627,173800,461926270,8380,8380,8380,8380,0
|
|
20230627,173700,461926270,8380,8380,8380,8380,0
|
|
20230627,173600,461926270,8380,8380,8380,8380,0
|
|
20230627,173500,461926270,8380,8380,8380,8380,0
|
|
20230627,173400,461926270,8380,8380,8380,8380,0
|
|
20230627,173300,461926270,8380,8380,8380,8380,0
|
|
20230627,173200,461926270,8380,8380,8380,8380,0
|
|
20230627,173100,461926270,8380,8380,8380,8380,0
|
|
20230627,173000,461926270,8380,8380,8380,8380,0
|
|
20230627,172900,461926270,8380,8380,8380,8380,0
|
|
20230627,172800,461926270,8380,8380,8380,8380,0
|
|
20230627,172700,461926270,8380,8380,8380,8380,0
|
|
20230627,172600,461926270,8380,8380,8380,8380,0
|
|
20230627,172500,461926270,8380,8380,8380,8380,0
|
|
20230627,172400,461926270,8380,8380,8380,8380,0
|
|
20230627,172300,461926270,8380,8380,8380,8380,0
|
|
20230627,172200,461926270,8380,8380,8380,8380,0
|
|
20230627,172100,461926270,8380,8380,8380,8380,2533
|
|
20230627,172000,461926270,8380,8380,8380,8380,0
|
|
20230627,171900,461926270,8380,8380,8380,8380,0
|
|
20230627,171800,461926270,8380,8380,8380,8380,0
|
|
20230627,171700,461926270,8380,8380,8380,8380,0
|
|
20230627,171600,461926270,8380,8380,8380,8380,0
|
|
20230627,171500,461926270,8380,8380,8380,8380,0
|
|
20230627,171400,461926270,8380,8380,8380,8380,0
|
|
20230627,171300,461926270,8380,8380,8380,8380,0
|
|
20230627,171200,461926270,8380,8380,8380,8380,0
|
|
20230627,171100,461926270,8380,8380,8380,8380,0
|
|
20230627,171000,461926270,8380,8380,8380,8380,0
|
|
20230627,170900,461926270,8380,8380,8380,8380,0
|
|
20230627,170800,461926270,8380,8380,8380,8380,0
|
|
20230627,170700,461926270,8380,8380,8380,8380,0
|
|
20230627,170600,461926270,8380,8380,8380,8380,0
|
|
20230627,170500,461926270,8380,8380,8380,8380,0
|
|
20230627,170400,461926270,8380,8380,8380,8380,0
|
|
20230627,170300,461926270,8380,8380,8380,8380,0
|
|
20230627,170200,461926270,8380,8380,8380,8380,0
|
|
20230627,170100,461926270,8380,8380,8380,8380,0
|
|
20230627,170000,461926270,8380,8380,8380,8380,0
|
|
20230627,165900,461926270,8380,8380,8380,8380,0
|
|
20230627,165800,461926270,8380,8380,8380,8380,0
|
|
20230627,165700,461926270,8380,8380,8380,8380,0
|
|
20230627,165600,461926270,8380,8380,8380,8380,0
|
|
20230627,165500,461926270,8380,8380,8380,8380,0
|
|
20230627,165400,461926270,8380,8380,8380,8380,0
|
|
20230627,165300,461926270,8380,8380,8380,8380,0
|
|
20230627,165200,461926270,8380,8380,8380,8380,0
|
|
20230627,165100,461926270,8380,8380,8380,8380,2533
|
|
20230627,165000,461926270,8380,8380,8380,8380,0
|
|
20230627,164900,461926270,8380,8380,8380,8380,0
|
|
20230627,164800,461926270,8380,8380,8380,8380,0
|
|
20230627,164700,461926270,8380,8380,8380,8380,0
|
|
20230627,164600,461926270,8380,8380,8380,8380,0
|
|
20230627,164500,461926270,8380,8380,8380,8380,0
|
|
20230627,164400,461926270,8380,8380,8380,8380,0
|
|
20230627,164300,461926270,8380,8380,8380,8380,0
|
|
20230627,164200,461926270,8380,8380,8380,8380,0
|
|
20230627,164100,461926270,8380,8380,8380,8380,0
|
|
20230627,164000,461926270,8380,8380,8380,8380,0
|
|
20230627,163900,461926270,8380,8380,8380,8380,0
|
|
20230627,163800,461926270,8380,8380,8380,8380,0
|
|
20230627,163700,461926270,8380,8380,8380,8380,0
|
|
20230627,163600,461926270,8380,8380,8380,8380,0
|
|
20230627,163500,461926270,8380,8380,8380,8380,0
|
|
20230627,163400,461926270,8380,8380,8380,8380,0
|
|
20230627,163300,461926270,8380,8380,8380,8380,0
|
|
20230627,163200,461926270,8380,8380,8380,8380,0
|
|
20230627,163100,461926270,8380,8380,8380,8380,0
|
|
20230627,163000,461926270,8380,8380,8380,8380,0
|
|
20230627,162900,461926270,8380,8380,8380,8380,0
|
|
20230627,162800,461926270,8380,8380,8380,8380,0
|
|
20230627,162700,461926270,8380,8380,8380,8380,0
|
|
20230627,162600,461926270,8380,8380,8380,8380,0
|
|
20230627,162500,461926270,8380,8380,8380,8380,0
|
|
20230627,162400,461926270,8380,8380,8380,8380,0
|
|
20230627,162300,461926270,8380,8380,8380,8380,0
|
|
20230627,162200,461926270,8380,8380,8380,8380,0
|
|
20230627,162100,461926270,8380,8380,8380,8380,2533
|
|
20230627,162000,461926270,8380,8380,8380,8380,0
|
|
20230627,161900,461926270,8380,8380,8380,8380,0
|
|
20230627,161800,461926270,8380,8380,8380,8380,0
|
|
20230627,161700,461926270,8380,8380,8380,8380,0
|
|
20230627,161600,461926270,8380,8380,8380,8380,0
|
|
20230627,161500,461926270,8380,8380,8380,8380,0
|
|
20230627,161400,461926270,8380,8380,8380,8380,0
|
|
20230627,161300,461926270,8380,8380,8380,8380,0
|
|
20230627,161200,461926270,8380,8380,8380,8380,0
|
|
20230627,161100,461926270,8380,8380,8380,8380,0
|
|
20230627,161000,461926270,8380,8380,8380,8380,0
|
|
20230627,160900,461926270,8380,8380,8380,8380,0
|
|
20230627,160800,461926270,8380,8380,8380,8380,0
|
|
20230627,160700,461926270,8380,8380,8380,8380,0
|
|
20230627,160600,461926270,8380,8380,8380,8380,0
|
|
20230627,160500,461926270,8380,8380,8380,8380,0
|
|
20230627,160400,461926270,8380,8380,8380,8380,0
|
|
20230627,160300,461926270,8380,8380,8380,8380,0
|
|
20230627,160200,461926270,8380,8380,8380,8380,0
|
|
20230627,160100,461926270,8380,8380,8380,8380,0
|
|
20230627,160000,461926270,8380,8380,8380,8380,0
|
|
20230627,155900,461926270,8380,8380,8380,8380,0
|
|
20230627,155800,461926270,8380,8380,8380,8380,0
|
|
20230627,155700,461926270,8380,8380,8380,8380,0
|
|
20230627,155600,461926270,8380,8380,8380,8380,0
|
|
20230627,155500,461926270,8380,8380,8380,8380,0
|
|
20230627,155400,461926270,8380,8380,8380,8380,0
|
|
20230627,155300,461926270,8380,8380,8380,8380,0
|
|
20230627,155200,461926270,8380,8380,8380,8380,0
|
|
20230627,155100,461926270,8380,8380,8380,8380,2533
|
|
20230627,155000,461926270,8380,8380,8380,8380,0
|
|
20230627,154900,461926270,8380,8380,8380,8380,0
|
|
20230627,154800,461926270,8380,8380,8380,8380,0
|
|
20230627,154700,461926270,8380,8380,8380,8380,0
|
|
20230627,154600,461926270,8380,8380,8380,8380,0
|
|
20230627,154500,461926270,8380,8380,8380,8380,0
|
|
20230627,154400,461926270,8380,8380,8380,8380,0
|
|
20230627,154300,461926270,8380,8380,8380,8380,0
|
|
20230627,154200,461926270,8380,8380,8380,8380,0
|
|
20230627,154100,461926270,8380,8380,8380,8380,0
|
|
20230627,154000,461926270,8380,8380,8380,8380,0
|
|
20230627,153900,461926270,8380,8380,8380,8380,0
|
|
20230627,153800,461926270,8380,8380,8380,8380,0
|
|
20230627,153700,461926270,8380,8380,8380,8380,0
|
|
20230627,153600,461926270,8380,8380,8380,8380,0
|
|
20230627,153500,461926270,8380,8380,8380,8380,0
|
|
20230627,153400,461926270,8380,8380,8380,8380,0
|
|
20230627,153300,461926270,8380,8380,8380,8380,0
|
|
20230627,153200,461926270,8380,8380,8380,8380,0
|
|
20230627,153100,461926270,8380,8380,8380,8380,0
|
|
20230627,153000,461926270,8380,8380,8380,8380,2533
|
|
20230627,152900,440699730,8400,8400,8400,8400,0
|
|
20230627,152800,440699730,8400,8400,8400,8400,0
|
|
20230627,152700,440699730,8400,8400,8400,8400,0
|
|
20230627,152600,440699730,8400,8400,8400,8400,0
|
|
20230627,152500,440699730,8400,8400,8400,8400,0
|
|
20230627,152400,440699730,8400,8400,8400,8400,0
|
|
20230627,152300,440699730,8400,8400,8400,8400,0
|
|
20230627,152200,440699730,8400,8400,8400,8400,0
|
|
20230627,152100,440699730,8400,8400,8400,8400,0
|
|
20230627,152000,440699730,8400,8400,8400,8400,0
|
|
20230627,151900,440699730,8400,8390,8400,8380,182
|
|
20230627,151800,439173690,8380,8370,8380,8370,116
|
|
20230627,151700,438201650,8370,8370,8370,8370,41
|
|
20230627,151600,437858480,8370,8360,8370,8360,235
|
|
20230627,151500,435892690,8370,8360,8370,8360,86
|
|
20230627,151400,435173720,8360,8360,8360,8360,285
|
|
20230627,151300,432791120,8350,8350,8350,8350,0
|
|
20230627,151200,432791120,8350,8360,8360,8350,15
|
|
20230627,151100,432665740,8360,8360,8360,8360,245
|
|
20230627,151000,430617540,8370,8370,8370,8360,242
|
|
20230627,150900,428592310,8370,8370,8370,8370,9
|
|
20230627,150800,428516980,8370,8370,8370,8370,16
|
|
20230627,150700,428383060,8380,8380,8380,8380,65
|
|
20230627,150600,427838360,8380,8380,8380,8380,37
|
|
20230627,150500,427528300,8390,8390,8400,8390,441
|
|
20230627,150400,423828040,8390,8400,8400,8390,118
|
|
20230627,150300,422837790,8400,8400,8400,8400,51
|
|
20230627,150200,422409390,8400,8400,8400,8400,49
|
|
20230627,150100,421997790,8400,8400,8400,8400,0
|
|
20230627,150000,421997790,8400,8390,8400,8390,1890
|
|
20230627,145900,406122080,8400,8400,8400,8400,32
|
|
20230627,145800,405853280,8400,8400,8400,8400,46
|
|
20230627,145700,405466880,8400,8400,8400,8400,32
|
|
20230627,145600,405198080,8400,8400,8400,8400,23
|
|
20230627,145500,405004880,8390,8390,8390,8390,293
|
|
20230627,145400,402546610,8390,8390,8390,8390,44
|
|
20230627,145300,402177450,8390,8390,8390,8390,406
|
|
20230627,145200,398771110,8390,8380,8400,8380,1642
|
|
20230627,145100,384994830,8390,8380,8390,8380,28
|
|
20230627,145000,384760140,8380,8380,8380,8380,260
|
|
20230627,144900,382581340,8380,8380,8380,8380,28
|
|
20230627,144800,382346700,8380,8380,8380,8380,33
|
|
20230627,144700,382070160,8380,8380,8380,8380,40
|
|
20230627,144600,381734960,8380,8390,8390,8380,135
|
|
20230627,144500,380602400,8380,8380,8380,8380,17
|
|
20230627,144400,380459940,8370,8380,8380,8370,170
|
|
20230627,144300,379035600,8380,8370,8380,8370,17
|
|
20230627,144200,378893150,8370,8370,8370,8370,263
|
|
20230627,144100,376691840,8370,8370,8370,8370,0
|
|
20230627,144000,376691840,8370,8370,8370,8370,150
|
|
20230627,143900,375436340,8370,8370,8370,8370,13
|
|
20230627,143800,375327530,8380,8380,8380,8380,174
|
|
20230627,143700,373869410,8380,8340,8380,8340,1068
|
|
20230627,143600,364942600,8350,8350,8350,8350,8
|
|
20230627,143500,364875800,8360,8350,8360,8350,951
|
|
20230627,143400,356925580,8360,8350,8360,8350,136
|
|
20230627,143300,355789790,8350,8350,8350,8350,20
|
|
20230627,143200,355622790,8350,8350,8350,8350,0
|
|
20230627,143100,355622790,8350,8350,8350,8350,0
|
|
20230627,143000,355622790,8350,8360,8360,8350,6
|
|
20230627,142900,355572680,8350,8350,8350,8350,0
|
|
20230627,142800,355572680,8350,8350,8350,8350,25
|
|
20230627,142700,355363930,8350,8350,8350,8350,5
|
|
20230627,142600,355322180,8350,8350,8350,8350,1
|
|
20230627,142500,355313830,8350,8350,8350,8350,16
|
|
20230627,142400,355180230,8350,8350,8350,8350,0
|
|
20230627,142300,355180230,8350,8350,8350,8350,0
|
|
20230627,142200,355180230,8350,8330,8350,8330,332
|
|
20230627,142100,352413490,8330,8330,8330,8330,1
|
|
20230627,142000,352405160,8350,8350,8350,8350,2
|
|
20230627,141900,352388460,8360,8360,8360,8360,0
|
|
20230627,141800,352388460,8360,8360,8360,8360,0
|
|
20230627,141700,352388460,8360,8360,8360,8360,50
|
|
20230627,141600,351970460,8360,8360,8360,8360,0
|
|
20230627,141500,351970460,8360,8360,8360,8360,0
|
|
20230627,141400,351970460,8360,8360,8360,8360,0
|
|
20230627,141300,351970460,8360,8360,8360,8360,0
|
|
20230627,141200,351970460,8360,8360,8360,8360,10
|
|
20230627,141100,351886860,8360,8340,8360,8340,248
|
|
20230627,141000,349818000,8350,8350,8350,8350,0
|
|
20230627,140900,349818000,8350,8350,8350,8350,0
|
|
20230627,140800,349818000,8350,8320,8350,8320,2863
|
|
20230627,140700,325988680,8340,8330,8340,8330,540
|
|
20230627,140600,321490080,8340,8340,8340,8340,31
|
|
20230627,140500,321231540,8350,8350,8350,8350,0
|
|
20230627,140400,321231540,8350,8340,8350,8340,627
|
|
20230627,140300,316002090,8350,8350,8350,8350,1
|
|
20230627,140200,315993740,8350,8350,8350,8340,69
|
|
20230627,140100,315417670,8350,8350,8350,8350,0
|
|
20230627,140000,315417670,8350,8340,8350,8340,28
|
|
20230627,135900,315184040,8340,8340,8340,8340,0
|
|
20230627,135800,315184040,8340,8340,8340,8340,15
|
|
20230627,135700,315058940,8340,8340,8340,8340,0
|
|
20230627,135600,315058940,8340,8340,8340,8340,0
|
|
20230627,135500,315058940,8340,8340,8340,8340,28
|
|
20230627,135400,314825420,8340,8340,8340,8340,0
|
|
20230627,135300,314825420,8340,8340,8340,8340,0
|
|
20230627,135200,314825420,8340,8340,8340,8340,0
|
|
20230627,135100,314825420,8340,8340,8340,8340,0
|
|
20230627,135000,314825420,8340,8340,8340,8340,0
|
|
20230627,134900,314825420,8340,8340,8340,8340,0
|
|
20230627,134800,314825420,8340,8340,8340,8340,0
|
|
20230627,134700,314825420,8340,8340,8340,8340,0
|
|
20230627,134600,314825420,8340,8340,8340,8340,0
|
|
20230627,134500,314825420,8340,8340,8340,8340,1
|
|
20230627,134400,314817080,8340,8320,8340,8320,842
|
|
20230627,134300,307808800,8320,8320,8320,8320,0
|
|
20230627,134200,307808800,8320,8330,8330,8320,57
|
|
20230627,134100,307334020,8320,8320,8320,8320,0
|
|
20230627,134000,307334020,8320,8320,8320,8320,0
|
|
20230627,133900,307334020,8320,8320,8320,8320,0
|
|
20230627,133800,307334020,8320,8320,8320,8320,40
|
|
20230627,133700,307001220,8340,8340,8340,8340,0
|
|
20230627,133600,307001220,8340,8330,8340,8320,3202
|
|
20230627,133500,280332460,8340,8340,8340,8340,27
|
|
20230627,133400,280107280,8340,8340,8340,8340,79
|
|
20230627,133300,279448420,8350,8350,8350,8350,0
|
|
20230627,133200,279448420,8350,8350,8350,8350,0
|
|
20230627,133100,279448420,8350,8350,8350,8350,0
|
|
20230627,133000,279448420,8350,8350,8350,8350,43
|
|
20230627,132900,279089370,8350,8350,8350,8350,50
|
|
20230627,132800,278671870,8340,8340,8340,8340,27
|
|
20230627,132700,278446690,8340,8340,8340,8340,0
|
|
20230627,132600,278446690,8340,8340,8340,8340,0
|
|
20230627,132500,278446690,8340,8340,8340,8340,0
|
|
20230627,132400,278446690,8340,8340,8340,8340,7
|
|
20230627,132300,278388310,8340,8340,8340,8340,0
|
|
20230627,132200,278388310,8340,8340,8340,8340,0
|
|
20230627,132100,278388310,8340,8340,8340,8340,0
|
|
20230627,132000,278388310,8340,8340,8340,8340,0
|
|
20230627,131900,278388310,8340,8340,8340,8340,0
|
|
20230627,131800,278388310,8340,8350,8350,8340,6
|
|
20230627,131700,278338220,8350,8350,8350,8350,0
|
|
20230627,131600,278338220,8350,8350,8350,8350,271
|
|
20230627,131500,276075370,8360,8350,8360,8350,99
|
|
20230627,131400,275248570,8360,8360,8360,8360,0
|
|
20230627,131300,275248570,8360,8340,8360,8340,2018
|
|
20230627,131200,258415150,8330,8330,8330,8330,0
|
|
20230627,131100,258415150,8330,8330,8330,8330,0
|
|
20230627,131000,258415150,8330,8330,8330,8330,1
|
|
20230627,130900,258406820,8330,8330,8330,8330,0
|
|
20230627,130800,258406820,8330,8330,8330,8330,0
|
|
20230627,130700,258406820,8330,8330,8330,8330,0
|
|
20230627,130600,258406820,8330,8330,8330,8330,0
|
|
20230627,130500,258406820,8330,8340,8340,8330,2
|
|
20230627,130400,258390150,8340,8340,8340,8330,205
|
|
20230627,130300,256681960,8340,8340,8340,8340,0
|
|
20230627,130200,256681960,8340,8340,8340,8340,0
|
|
20230627,130100,256681960,8340,8340,8340,8340,0
|
|
20230627,130000,256681960,8340,8340,8340,8340,13
|
|
20230627,125900,256573540,8340,8340,8340,8340,1
|
|
20230627,125800,256565200,8340,8340,8340,8340,0
|
|
20230627,125700,256565200,8340,8340,8340,8340,94
|
|
20230627,125600,255781240,8340,8340,8340,8340,0
|
|
20230627,125500,255781240,8340,8340,8340,8340,0
|
|
20230627,125400,255781240,8340,8340,8340,8340,157
|
|
20230627,125300,254471860,8350,8350,8350,8350,10
|
|
20230627,125200,254388360,8350,8350,8350,8350,2
|
|
20230627,125100,254371660,8350,8350,8350,8350,0
|
|
20230627,125000,254371660,8350,8350,8350,8350,17
|
|
20230627,124900,254229710,8350,8350,8350,8350,0
|
|
20230627,124800,254229710,8350,8350,8350,8350,0
|
|
20230627,124700,254229710,8350,8350,8350,8350,0
|
|
20230627,124600,254229710,8350,8350,8350,8350,0
|
|
20230627,124500,254229710,8350,8350,8350,8350,0
|
|
20230627,124400,254229710,8350,8350,8350,8350,0
|
|
20230627,124300,254229710,8350,8350,8350,8350,0
|
|
20230627,124200,254229710,8350,8350,8350,8350,1
|
|
20230627,124100,254221360,8360,8350,8360,8350,20
|
|
20230627,124000,254054330,8340,8340,8340,8340,0
|
|
20230627,123900,254054330,8340,8350,8360,8340,1695
|
|
20230627,123800,239913510,8350,8350,8350,8350,0
|
|
20230627,123700,239913510,8350,8350,8350,8350,8
|
|
20230627,123600,239846710,8350,8350,8350,8350,23
|
|
20230627,123500,239654660,8350,8350,8350,8350,8
|
|
20230627,123400,239587860,8350,8350,8360,8350,405
|
|
20230627,123300,236205480,8350,8350,8350,8350,8
|
|
20230627,123200,236138680,8350,8350,8350,8350,0
|
|
20230627,123100,236138680,8350,8350,8350,8350,0
|
|
20230627,123000,236138680,8350,8350,8350,8350,0
|
|
20230627,122900,236138680,8350,8350,8350,8350,0
|
|
20230627,122800,236138680,8350,8350,8350,8350,3
|
|
20230627,122700,236113630,8350,8350,8350,8350,9
|
|
20230627,122600,236038480,8350,8350,8350,8350,0
|
|
20230627,122500,236038480,8350,8350,8350,8350,0
|
|
20230627,122400,236038480,8350,8350,8350,8350,9
|
|
20230627,122300,235963330,8350,8350,8350,8350,0
|
|
20230627,122200,235963330,8350,8350,8350,8350,33
|
|
20230627,122100,235687780,8350,8350,8350,8350,74
|
|
20230627,122000,235069880,8360,8360,8360,8360,0
|
|
20230627,121900,235069880,8360,8350,8360,8350,329
|
|
20230627,121800,232322140,8350,8350,8350,8350,0
|
|
20230627,121700,232322140,8350,8350,8350,8350,9
|
|
20230627,121600,232246990,8350,8350,8350,8350,9
|
|
20230627,121500,232171840,8350,8350,8350,8350,47
|
|
20230627,121400,231779390,8360,8350,8360,8350,315
|
|
20230627,121300,229148670,8350,8350,8350,8350,0
|
|
20230627,121200,229148670,8350,8350,8350,8350,1
|
|
20230627,121100,229140320,8350,8350,8350,8350,0
|
|
20230627,121000,229140320,8350,8350,8350,8350,0
|
|
20230627,120900,229140320,8350,8350,8350,8350,99
|
|
20230627,120800,228313670,8350,8350,8350,8350,0
|
|
20230627,120700,228313670,8350,8350,8350,8350,0
|
|
20230627,120600,228313670,8350,8350,8350,8350,10
|
|
20230627,120500,228230170,8350,8350,8350,8350,1
|
|
20230627,120400,228221820,8350,8350,8350,8350,11
|
|
20230627,120300,228129970,8350,8350,8350,8350,11
|
|
20230627,120200,228038120,8350,8350,8350,8350,0
|
|
20230627,120100,228038120,8350,8350,8350,8350,62
|
|
20230627,120000,227520420,8350,8350,8350,8350,12
|
|
20230627,115900,227420220,8350,8350,8350,8350,0
|
|
20230627,115800,227420220,8350,8350,8350,8350,0
|
|
20230627,115700,227420220,8350,8350,8350,8350,0
|
|
20230627,115600,227420220,8350,8350,8350,8350,1
|
|
20230627,115500,227411870,8350,8350,8350,8350,50
|
|
20230627,115400,226994370,8350,8350,8350,8350,0
|
|
20230627,115300,226994370,8350,8340,8350,8340,128
|
|
20230627,115200,225926370,8340,8340,8340,8340,3
|
|
20230627,115100,225901350,8340,8340,8340,8340,0
|
|
20230627,115000,225901350,8340,8340,8340,8340,3
|
|
20230627,114900,225876330,8350,8340,8350,8340,17
|
|
20230627,114800,225734540,8340,8340,8340,8340,17
|
|
20230627,114700,225592760,8340,8340,8350,8330,577
|
|
20230627,114600,220780040,8350,8350,8350,8350,0
|
|
20230627,114500,220780040,8350,8350,8350,8350,0
|
|
20230627,114400,220780040,8350,8350,8350,8350,0
|
|
20230627,114300,220780040,8350,8350,8350,8350,42
|
|
20230627,114200,220429340,8360,8360,8360,8360,0
|
|
20230627,114100,220429340,8360,8360,8360,8360,0
|
|
20230627,114000,220429340,8360,8360,8360,8360,0
|
|
20230627,113900,220429340,8360,8360,8360,8360,0
|
|
20230627,113800,220429340,8360,8360,8360,8360,0
|
|
20230627,113700,220429340,8360,8360,8360,8360,0
|
|
20230627,113600,220429340,8360,8360,8360,8360,0
|
|
20230627,113500,220429340,8360,8360,8360,8360,70
|
|
20230627,113400,219844140,8360,8360,8360,8360,11
|
|
20230627,113300,219752180,8370,8370,8370,8370,0
|
|
20230627,113200,219752180,8370,8360,8370,8360,71
|
|
20230627,113100,219158440,8360,8360,8360,8360,0
|
|
20230627,113000,219158440,8360,8360,8360,8360,50
|
|
20230627,112900,218740440,8360,8360,8360,8360,1
|
|
20230627,112800,218732080,8370,8370,8370,8370,0
|
|
20230627,112700,218732080,8370,8370,8370,8370,0
|
|
20230627,112600,218732080,8370,8370,8370,8370,0
|
|
20230627,112500,218732080,8370,8370,8370,8370,18
|
|
20230627,112400,218581420,8370,8370,8370,8370,0
|
|
20230627,112300,218581420,8370,8370,8370,8370,0
|
|
20230627,112200,218581420,8370,8360,8370,8360,120
|
|
20230627,112100,217577170,8360,8360,8360,8360,0
|
|
20230627,112000,217577170,8360,8360,8360,8360,0
|
|
20230627,111900,217577170,8360,8360,8370,8350,629
|
|
20230627,111800,212318920,8360,8360,8360,8360,0
|
|
20230627,111700,212318920,8360,8360,8360,8360,0
|
|
20230627,111600,212318920,8360,8360,8360,8360,0
|
|
20230627,111500,212318920,8360,8360,8360,8360,0
|
|
20230627,111400,212318920,8360,8360,8360,8360,0
|
|
20230627,111300,212318920,8360,8360,8360,8360,50
|
|
20230627,111200,211900920,8360,8360,8360,8360,0
|
|
20230627,111100,211900920,8360,8360,8360,8360,0
|
|
20230627,111000,211900920,8360,8360,8360,8360,0
|
|
20230627,110900,211900920,8360,8360,8360,8360,12
|
|
20230627,110800,211800600,8360,8360,8360,8360,0
|
|
20230627,110700,211800600,8360,8360,8360,8360,1
|
|
20230627,110600,211792240,8360,8360,8360,8360,0
|
|
20230627,110500,211792240,8360,8360,8360,8360,0
|
|
20230627,110400,211792240,8360,8360,8360,8360,0
|
|
20230627,110300,211792240,8360,8360,8360,8360,0
|
|
20230627,110200,211792240,8360,8360,8360,8360,0
|
|
20230627,110100,211792240,8360,8360,8360,8360,22
|
|
20230627,110000,211608320,8360,8360,8360,8360,24
|
|
20230627,105900,211407680,8360,8360,8360,8360,2
|
|
20230627,105800,211390960,8350,8350,8350,8350,76
|
|
20230627,105700,210756360,8360,8360,8360,8360,0
|
|
20230627,105600,210756360,8360,8360,8360,8360,1
|
|
20230627,105500,210748000,8360,8360,8360,8360,0
|
|
20230627,105400,210748000,8360,8360,8360,8360,11
|
|
20230627,105300,210656040,8390,8390,8390,8390,0
|
|
20230627,105200,210656040,8390,8360,8390,8360,363
|
|
20230627,105100,207619470,8350,8350,8350,8350,0
|
|
20230627,105000,207619470,8350,8350,8350,8350,0
|
|
20230627,104900,207619470,8350,8350,8350,8350,17
|
|
20230627,104800,207477520,8350,8350,8350,8350,2
|
|
20230627,104700,207460820,8350,8350,8360,8350,138
|
|
20230627,104600,206308280,8360,8350,8360,8350,40
|
|
20230627,104500,205974180,8350,8350,8350,8350,0
|
|
20230627,104400,205974180,8350,8350,8350,8350,10
|
|
20230627,104300,205890680,8350,8350,8350,8350,10
|
|
20230627,104200,205807180,8360,8340,8360,8330,791
|
|
20230627,104100,199215800,8340,8340,8340,8340,91
|
|
20230627,104000,198456860,8340,8340,8340,8340,1
|
|
20230627,103900,198448520,8340,8340,8340,8340,5
|
|
20230627,103800,198406820,8340,8340,8340,8330,205
|
|
20230627,103700,196697980,8340,8340,8340,8340,20
|
|
20230627,103600,196531180,8350,8340,8350,8340,35
|
|
20230627,103500,196239190,8340,8340,8340,8340,15
|
|
20230627,103400,196114090,8340,8350,8360,8340,935
|
|
20230627,103300,188313800,8350,8350,8350,8350,0
|
|
20230627,103200,188313800,8350,8350,8350,8350,0
|
|
20230627,103100,188313800,8350,8350,8350,8350,21
|
|
20230627,103000,188138450,8350,8360,8360,8350,33
|
|
20230627,102900,187862580,8360,8360,8360,8360,20
|
|
20230627,102800,187695380,8360,8360,8360,8360,10
|
|
20230627,102700,187611780,8360,8350,8360,8340,8
|
|
20230627,102600,187544980,8360,8360,8360,8360,0
|
|
20230627,102500,187544980,8360,8360,8360,8360,0
|
|
20230627,102400,187544980,8360,8360,8360,8360,3
|
|
20230627,102300,187519900,8350,8350,8350,8350,2
|
|
20230627,102200,187503200,8350,8360,8360,8350,512
|
|
20230627,102100,183227480,8360,8360,8360,8360,74
|
|
20230627,102000,182608840,8360,8360,8360,8360,0
|
|
20230627,101900,182608840,8360,8360,8360,8360,0
|
|
20230627,101800,182608840,8360,8360,8360,8360,13
|
|
20230627,101700,182500160,8350,8350,8350,8350,1
|
|
20230627,101600,182491810,8350,8370,8370,8350,219
|
|
20230627,101500,180660180,8370,8370,8370,8370,28
|
|
20230627,101400,180425820,8370,8370,8370,8370,21
|
|
20230627,101300,180250050,8370,8370,8370,8370,29
|
|
20230627,101200,180007320,8350,8370,8390,8350,1925
|
|
20230627,101100,163922860,8380,8380,8380,8380,0
|
|
20230627,101000,163922860,8380,8380,8380,8380,1
|
|
20230627,100900,163914480,8370,8370,8370,8370,0
|
|
20230627,100800,163914480,8370,8370,8370,8370,0
|
|
20230627,100700,163914480,8370,8370,8370,8370,6
|
|
20230627,100600,163864260,8390,8370,8390,8370,152
|
|
20230627,100500,162591660,8390,8390,8390,8390,0
|
|
20230627,100400,162591660,8390,8380,8390,8380,570
|
|
20230627,100300,157814780,8400,8400,8400,8400,0
|
|
20230627,100200,157814780,8400,8380,8400,8380,124
|
|
20230627,100100,156775200,8380,8380,8380,8380,0
|
|
20230627,100000,156775200,8380,8380,8390,8370,430
|
|
20230627,095900,153171770,8380,8380,8380,8380,0
|
|
20230627,095800,153171770,8380,8380,8380,8380,0
|
|
20230627,095700,153171770,8380,8380,8380,8380,62
|
|
20230627,095600,152652210,8380,8380,8380,8380,10
|
|
20230627,095500,152568410,8380,8380,8380,8380,0
|
|
20230627,095400,152568410,8380,8380,8380,8380,61
|
|
20230627,095300,152057230,8390,8390,8390,8390,51
|
|
20230627,095200,151629340,8400,8400,8400,8400,0
|
|
20230627,095100,151629340,8400,8400,8400,8400,16
|
|
20230627,095000,151494940,8400,8400,8400,8400,60
|
|
20230627,094900,150990940,8400,8390,8400,8390,600
|
|
20230627,094800,145950970,8400,8400,8400,8400,0
|
|
20230627,094700,145950970,8400,8400,8400,8400,0
|
|
20230627,094600,145950970,8400,8400,8400,8400,0
|
|
20230627,094500,145950970,8400,8390,8400,8390,100
|
|
20230627,094400,145111430,8390,8380,8390,8370,574
|
|
20230627,094300,140298230,8390,8380,8390,8380,3
|
|
20230627,094200,140273080,8400,8400,8400,8400,24
|
|
20230627,094100,140071480,8400,8380,8400,8380,52
|
|
20230627,094000,139634730,8390,8390,8390,8390,162
|
|
20230627,093900,138275550,8380,8380,8380,8380,2
|
|
20230627,093800,138258790,8380,8380,8380,8380,1
|
|
20230627,093700,138250410,8370,8360,8370,8360,605
|
|
20230627,093600,133186680,8360,8360,8360,8360,13
|
|
20230627,093500,133078000,8350,8350,8350,8350,140
|
|
20230627,093400,131909000,8350,8350,8350,8350,2
|
|
20230627,093300,131892300,8350,8350,8350,8350,152
|
|
20230627,093200,130623100,8350,8350,8350,8340,972
|
|
20230627,093100,122506920,8350,8350,8350,8340,103
|
|
20230627,093000,121646890,8350,8350,8350,8350,111
|
|
20230627,092900,120720040,8350,8360,8360,8340,1548
|
|
20230627,092800,107794550,8360,8360,8360,8360,30
|
|
20230627,092700,107543750,8350,8380,8380,8350,4368
|
|
20230627,092600,70967530,8390,8390,8390,8380,6
|
|
20230627,092500,70917210,8390,8400,8400,8390,555
|
|
20230627,092400,66260750,8390,8410,8410,8390,1304
|
|
20230627,092300,55301140,8440,8380,8440,8380,940
|
|
20230627,092200,47380950,8370,8370,8370,8370,0
|
|
20230627,092100,47380950,8370,8380,8380,8370,12
|
|
20230627,092000,47280420,8380,8380,8380,8380,6
|
|
20230627,091900,47230140,8380,8390,8390,8380,501
|
|
20230627,091800,43030140,8390,8390,8390,8390,0
|
|
20230627,091700,43030140,8390,8410,8410,8380,929
|
|
20230627,091600,35229100,8420,8430,8430,8420,15
|
|
20230627,091500,35102770,8420,8420,8420,8420,2
|
|
20230627,091400,35085930,8430,8440,8440,8430,5
|
|
20230627,091300,35043770,8440,8430,8440,8430,43
|
|
20230627,091200,34681270,8410,8430,8440,8410,4
|
|
20230627,091100,34647580,8400,8400,8400,8400,2
|
|
20230627,091000,34630780,8400,8400,8400,8400,2
|
|
20230627,090900,34613980,8400,8400,8400,8400,2
|
|
20230627,090800,34597180,8400,8420,8420,8400,502
|
|
20230627,090700,30375800,8410,8410,8410,8410,0
|
|
20230627,090600,30375800,8410,8410,8410,8410,13
|
|
20230627,090500,30266470,8410,8410,8410,8410,2
|
|
20230627,090400,30249650,8410,8430,8430,8410,212
|
|
20230627,090300,28462530,8380,8400,8400,8380,377
|
|
20230627,090200,25300250,8380,8460,8460,8360,1154
|
|
20230627,090100,15614170,8460,8510,8510,8460,1080
|
|
20230627,090000,6425530,8510,8510,8550,8510,755
|