661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195800,819378050,8720,8720,8720,8720,2387
|
|
20230627,195700,819378050,8720,8720,8720,8720,0
|
|
20230627,195600,819378050,8720,8720,8720,8720,0
|
|
20230627,195500,819378050,8720,8720,8720,8720,0
|
|
20230627,195400,819378050,8720,8720,8720,8720,0
|
|
20230627,195300,819378050,8720,8720,8720,8720,0
|
|
20230627,195200,819378050,8720,8720,8720,8720,0
|
|
20230627,195100,819378050,8720,8720,8720,8720,0
|
|
20230627,195000,819378050,8720,8720,8720,8720,0
|
|
20230627,194900,819378050,8720,8720,8720,8720,0
|
|
20230627,194800,819378050,8720,8720,8720,8720,0
|
|
20230627,194700,819378050,8720,8720,8720,8720,0
|
|
20230627,194600,819378050,8720,8720,8720,8720,0
|
|
20230627,194500,819378050,8720,8720,8720,8720,0
|
|
20230627,194400,819378050,8720,8720,8720,8720,0
|
|
20230627,194300,819378050,8720,8720,8720,8720,0
|
|
20230627,194200,819378050,8720,8720,8720,8720,0
|
|
20230627,194100,819378050,8720,8720,8720,8720,0
|
|
20230627,194000,819378050,8720,8720,8720,8720,0
|
|
20230627,193900,819378050,8720,8720,8720,8720,0
|
|
20230627,193800,819378050,8720,8720,8720,8720,0
|
|
20230627,193700,819378050,8720,8720,8720,8720,0
|
|
20230627,193600,819378050,8720,8720,8720,8720,0
|
|
20230627,193500,819378050,8720,8720,8720,8720,0
|
|
20230627,193400,819378050,8720,8720,8720,8720,0
|
|
20230627,193300,819378050,8720,8720,8720,8720,0
|
|
20230627,193200,819378050,8720,8720,8720,8720,0
|
|
20230627,193100,819378050,8720,8720,8720,8720,0
|
|
20230627,193000,819378050,8720,8720,8720,8720,0
|
|
20230627,192900,819378050,8720,8720,8720,8720,0
|
|
20230627,192800,819378050,8720,8720,8720,8720,2387
|
|
20230627,192700,819378050,8720,8720,8720,8720,0
|
|
20230627,192600,819378050,8720,8720,8720,8720,0
|
|
20230627,192500,819378050,8720,8720,8720,8720,0
|
|
20230627,192400,819378050,8720,8720,8720,8720,0
|
|
20230627,192300,819378050,8720,8720,8720,8720,0
|
|
20230627,192200,819378050,8720,8720,8720,8720,0
|
|
20230627,192100,819378050,8720,8720,8720,8720,0
|
|
20230627,192000,819378050,8720,8720,8720,8720,0
|
|
20230627,191900,819378050,8720,8720,8720,8720,0
|
|
20230627,191800,819378050,8720,8720,8720,8720,0
|
|
20230627,191700,819378050,8720,8720,8720,8720,0
|
|
20230627,191600,819378050,8720,8720,8720,8720,0
|
|
20230627,191500,819378050,8720,8720,8720,8720,0
|
|
20230627,191400,819378050,8720,8720,8720,8720,0
|
|
20230627,191300,819378050,8720,8720,8720,8720,0
|
|
20230627,191200,819378050,8720,8720,8720,8720,0
|
|
20230627,191100,819378050,8720,8720,8720,8720,0
|
|
20230627,191000,819378050,8720,8720,8720,8720,0
|
|
20230627,190900,819378050,8720,8720,8720,8720,0
|
|
20230627,190800,819378050,8720,8720,8720,8720,0
|
|
20230627,190700,819378050,8720,8720,8720,8720,0
|
|
20230627,190600,819378050,8720,8720,8720,8720,0
|
|
20230627,190500,819378050,8720,8720,8720,8720,0
|
|
20230627,190400,819378050,8720,8720,8720,8720,0
|
|
20230627,190300,819378050,8720,8720,8720,8720,0
|
|
20230627,190200,819378050,8720,8720,8720,8720,0
|
|
20230627,190100,819378050,8720,8720,8720,8720,0
|
|
20230627,190000,819378050,8720,8720,8720,8720,0
|
|
20230627,185900,819378050,8720,8720,8720,8720,0
|
|
20230627,185800,819378050,8720,8720,8720,8720,2387
|
|
20230627,185700,819378050,8720,8720,8720,8720,0
|
|
20230627,185600,819378050,8720,8720,8720,8720,0
|
|
20230627,185500,819378050,8720,8720,8720,8720,0
|
|
20230627,185400,819378050,8720,8720,8720,8720,0
|
|
20230627,185300,819378050,8720,8720,8720,8720,0
|
|
20230627,185200,819378050,8720,8720,8720,8720,0
|
|
20230627,185100,819378050,8720,8720,8720,8720,0
|
|
20230627,185000,819378050,8720,8720,8720,8720,0
|
|
20230627,184900,819378050,8720,8720,8720,8720,0
|
|
20230627,184800,819378050,8720,8720,8720,8720,0
|
|
20230627,184700,819378050,8720,8720,8720,8720,0
|
|
20230627,184600,819378050,8720,8720,8720,8720,0
|
|
20230627,184500,819378050,8720,8720,8720,8720,0
|
|
20230627,184400,819378050,8720,8720,8720,8720,0
|
|
20230627,184300,819378050,8720,8720,8720,8720,0
|
|
20230627,184200,819378050,8720,8720,8720,8720,0
|
|
20230627,184100,819378050,8720,8720,8720,8720,0
|
|
20230627,184000,819378050,8720,8720,8720,8720,0
|
|
20230627,183900,819378050,8720,8720,8720,8720,0
|
|
20230627,183800,819378050,8720,8720,8720,8720,0
|
|
20230627,183700,819378050,8720,8720,8720,8720,0
|
|
20230627,183600,819378050,8720,8720,8720,8720,0
|
|
20230627,183500,819378050,8720,8720,8720,8720,0
|
|
20230627,183400,819378050,8720,8720,8720,8720,0
|
|
20230627,183300,819378050,8720,8720,8720,8720,0
|
|
20230627,183200,819378050,8720,8720,8720,8720,0
|
|
20230627,183100,819378050,8720,8720,8720,8720,0
|
|
20230627,183000,819378050,8720,8720,8720,8720,0
|
|
20230627,182900,819378050,8720,8720,8720,8720,0
|
|
20230627,182800,819378050,8720,8720,8720,8720,2387
|
|
20230627,182700,819378050,8720,8720,8720,8720,0
|
|
20230627,182600,819378050,8720,8720,8720,8720,0
|
|
20230627,182500,819378050,8720,8720,8720,8720,0
|
|
20230627,182400,819378050,8720,8720,8720,8720,0
|
|
20230627,182300,819378050,8720,8720,8720,8720,0
|
|
20230627,182200,819378050,8720,8720,8720,8720,0
|
|
20230627,182100,819378050,8720,8720,8720,8720,0
|
|
20230627,182000,819378050,8720,8720,8720,8720,0
|
|
20230627,181900,819378050,8720,8720,8720,8720,0
|
|
20230627,181800,819378050,8720,8720,8720,8720,0
|
|
20230627,181700,819378050,8720,8720,8720,8720,0
|
|
20230627,181600,819378050,8720,8720,8720,8720,0
|
|
20230627,181500,819378050,8720,8720,8720,8720,0
|
|
20230627,181400,819378050,8720,8720,8720,8720,0
|
|
20230627,181300,819378050,8720,8720,8720,8720,0
|
|
20230627,181200,819378050,8720,8720,8720,8720,0
|
|
20230627,181100,819378050,8720,8720,8720,8720,0
|
|
20230627,181000,819378050,8720,8720,8720,8720,0
|
|
20230627,180900,819378050,8720,8720,8720,8720,0
|
|
20230627,180800,819378050,8720,8720,8720,8720,0
|
|
20230627,180700,819378050,8720,8720,8720,8720,0
|
|
20230627,180600,819378050,8720,8720,8720,8720,0
|
|
20230627,180500,819378050,8720,8720,8720,8720,0
|
|
20230627,180400,819378050,8720,8720,8720,8720,0
|
|
20230627,180300,819378050,8720,8720,8720,8720,0
|
|
20230627,180200,819378050,8720,8720,8720,8720,0
|
|
20230627,180100,819378050,8720,8720,8720,8720,0
|
|
20230627,180000,819378050,8720,8720,8720,8720,0
|
|
20230627,175900,819378050,8720,8720,8720,8720,0
|
|
20230627,175800,819378050,8720,8720,8720,8720,2387
|
|
20230627,175700,819378050,8720,8720,8720,8720,0
|
|
20230627,175600,819378050,8720,8720,8720,8720,0
|
|
20230627,175500,819378050,8720,8720,8720,8720,0
|
|
20230627,175400,819378050,8720,8720,8720,8720,0
|
|
20230627,175300,819378050,8720,8720,8720,8720,0
|
|
20230627,175200,819378050,8720,8720,8720,8720,0
|
|
20230627,175100,819378050,8720,8720,8720,8720,0
|
|
20230627,175000,819378050,8720,8720,8720,8720,0
|
|
20230627,174900,819378050,8720,8720,8720,8720,0
|
|
20230627,174800,819378050,8720,8720,8720,8720,0
|
|
20230627,174700,819378050,8720,8720,8720,8720,0
|
|
20230627,174600,819378050,8720,8720,8720,8720,0
|
|
20230627,174500,819378050,8720,8720,8720,8720,0
|
|
20230627,174400,819378050,8720,8720,8720,8720,0
|
|
20230627,174300,819378050,8720,8720,8720,8720,0
|
|
20230627,174200,819378050,8720,8720,8720,8720,0
|
|
20230627,174100,819378050,8720,8720,8720,8720,0
|
|
20230627,174000,819378050,8720,8720,8720,8720,0
|
|
20230627,173900,819378050,8720,8720,8720,8720,0
|
|
20230627,173800,819378050,8720,8720,8720,8720,0
|
|
20230627,173700,819378050,8720,8720,8720,8720,0
|
|
20230627,173600,819378050,8720,8720,8720,8720,0
|
|
20230627,173500,819378050,8720,8720,8720,8720,0
|
|
20230627,173400,819378050,8720,8720,8720,8720,0
|
|
20230627,173300,819378050,8720,8720,8720,8720,0
|
|
20230627,173200,819378050,8720,8720,8720,8720,0
|
|
20230627,173100,819378050,8720,8720,8720,8720,0
|
|
20230627,173000,819378050,8720,8720,8720,8720,0
|
|
20230627,172900,819378050,8720,8720,8720,8720,0
|
|
20230627,172800,819378050,8720,8720,8720,8720,2387
|
|
20230627,172700,819378050,8720,8720,8720,8720,0
|
|
20230627,172600,819378050,8720,8720,8720,8720,0
|
|
20230627,172500,819378050,8720,8720,8720,8720,0
|
|
20230627,172400,819378050,8720,8720,8720,8720,0
|
|
20230627,172300,819378050,8720,8720,8720,8720,0
|
|
20230627,172200,819378050,8720,8720,8720,8720,0
|
|
20230627,172100,819378050,8720,8720,8720,8720,0
|
|
20230627,172000,819378050,8720,8720,8720,8720,0
|
|
20230627,171900,819378050,8720,8720,8720,8720,0
|
|
20230627,171800,819378050,8720,8720,8720,8720,0
|
|
20230627,171700,819378050,8720,8720,8720,8720,0
|
|
20230627,171600,819378050,8720,8720,8720,8720,0
|
|
20230627,171500,819378050,8720,8720,8720,8720,0
|
|
20230627,171400,819378050,8720,8720,8720,8720,0
|
|
20230627,171300,819378050,8720,8720,8720,8720,0
|
|
20230627,171200,819378050,8720,8720,8720,8720,0
|
|
20230627,171100,819378050,8720,8720,8720,8720,0
|
|
20230627,171000,819378050,8720,8720,8720,8720,0
|
|
20230627,170900,819378050,8720,8720,8720,8720,0
|
|
20230627,170800,819378050,8720,8720,8720,8720,0
|
|
20230627,170700,819378050,8720,8720,8720,8720,0
|
|
20230627,170600,819378050,8720,8720,8720,8720,0
|
|
20230627,170500,819378050,8720,8720,8720,8720,0
|
|
20230627,170400,819378050,8720,8720,8720,8720,0
|
|
20230627,170300,819378050,8720,8720,8720,8720,0
|
|
20230627,170200,819378050,8720,8720,8720,8720,0
|
|
20230627,170100,819378050,8720,8720,8720,8720,0
|
|
20230627,170000,819378050,8720,8720,8720,8720,0
|
|
20230627,165900,819378050,8720,8720,8720,8720,0
|
|
20230627,165800,819378050,8720,8720,8720,8720,2387
|
|
20230627,165700,819378050,8720,8720,8720,8720,0
|
|
20230627,165600,819378050,8720,8720,8720,8720,0
|
|
20230627,165500,819378050,8720,8720,8720,8720,0
|
|
20230627,165400,819378050,8720,8720,8720,8720,0
|
|
20230627,165300,819378050,8720,8720,8720,8720,0
|
|
20230627,165200,819378050,8720,8720,8720,8720,0
|
|
20230627,165100,819378050,8720,8720,8720,8720,0
|
|
20230627,165000,819378050,8720,8720,8720,8720,0
|
|
20230627,164900,819378050,8720,8720,8720,8720,0
|
|
20230627,164800,819378050,8720,8720,8720,8720,0
|
|
20230627,164700,819378050,8720,8720,8720,8720,0
|
|
20230627,164600,819378050,8720,8720,8720,8720,0
|
|
20230627,164500,819378050,8720,8720,8720,8720,0
|
|
20230627,164400,819378050,8720,8720,8720,8720,0
|
|
20230627,164300,819378050,8720,8720,8720,8720,0
|
|
20230627,164200,819378050,8720,8720,8720,8720,0
|
|
20230627,164100,819378050,8720,8720,8720,8720,0
|
|
20230627,164000,819378050,8720,8720,8720,8720,0
|
|
20230627,163900,819378050,8720,8720,8720,8720,0
|
|
20230627,163800,819378050,8720,8720,8720,8720,0
|
|
20230627,163700,819378050,8720,8720,8720,8720,0
|
|
20230627,163600,819378050,8720,8720,8720,8720,0
|
|
20230627,163500,819378050,8720,8720,8720,8720,0
|
|
20230627,163400,819378050,8720,8720,8720,8720,0
|
|
20230627,163300,819378050,8720,8720,8720,8720,0
|
|
20230627,163200,819378050,8720,8720,8720,8720,0
|
|
20230627,163100,819378050,8720,8720,8720,8720,0
|
|
20230627,163000,819378050,8720,8720,8720,8720,0
|
|
20230627,162900,819378050,8720,8720,8720,8720,0
|
|
20230627,162800,819378050,8720,8720,8720,8720,2387
|
|
20230627,162700,819378050,8720,8720,8720,8720,0
|
|
20230627,162600,819378050,8720,8720,8720,8720,0
|
|
20230627,162500,819378050,8720,8720,8720,8720,0
|
|
20230627,162400,819378050,8720,8720,8720,8720,0
|
|
20230627,162300,819378050,8720,8720,8720,8720,0
|
|
20230627,162200,819378050,8720,8720,8720,8720,0
|
|
20230627,162100,819378050,8720,8720,8720,8720,0
|
|
20230627,162000,819378050,8720,8720,8720,8720,0
|
|
20230627,161900,819378050,8720,8720,8720,8720,0
|
|
20230627,161800,819378050,8720,8720,8720,8720,0
|
|
20230627,161700,819378050,8720,8720,8720,8720,0
|
|
20230627,161600,819378050,8720,8720,8720,8720,0
|
|
20230627,161500,819378050,8720,8720,8720,8720,0
|
|
20230627,161400,819378050,8720,8720,8720,8720,0
|
|
20230627,161300,819378050,8720,8720,8720,8720,0
|
|
20230627,161200,819378050,8720,8720,8720,8720,0
|
|
20230627,161100,819378050,8720,8720,8720,8720,0
|
|
20230627,161000,819378050,8720,8720,8720,8720,0
|
|
20230627,160900,819378050,8720,8720,8720,8720,0
|
|
20230627,160800,819378050,8720,8720,8720,8720,0
|
|
20230627,160700,819378050,8720,8720,8720,8720,0
|
|
20230627,160600,819378050,8720,8720,8720,8720,0
|
|
20230627,160500,819378050,8720,8720,8720,8720,0
|
|
20230627,160400,819378050,8720,8720,8720,8720,0
|
|
20230627,160300,819378050,8720,8720,8720,8720,0
|
|
20230627,160200,819378050,8720,8720,8720,8720,0
|
|
20230627,160100,819378050,8720,8720,8720,8720,0
|
|
20230627,160000,819378050,8720,8720,8720,8720,0
|
|
20230627,155900,819378050,8720,8720,8720,8720,0
|
|
20230627,155800,819378050,8720,8720,8720,8720,2387
|
|
20230627,155700,819378050,8720,8720,8720,8720,0
|
|
20230627,155600,819378050,8720,8720,8720,8720,0
|
|
20230627,155500,819378050,8720,8720,8720,8720,0
|
|
20230627,155400,819378050,8720,8720,8720,8720,0
|
|
20230627,155300,819378050,8720,8720,8720,8720,0
|
|
20230627,155200,819378050,8720,8720,8720,8720,0
|
|
20230627,155100,819378050,8720,8720,8720,8720,0
|
|
20230627,155000,819378050,8720,8720,8720,8720,0
|
|
20230627,154900,819378050,8720,8720,8720,8720,0
|
|
20230627,154800,819378050,8720,8720,8720,8720,0
|
|
20230627,154700,819378050,8720,8720,8720,8720,0
|
|
20230627,154600,819378050,8720,8720,8720,8720,0
|
|
20230627,154500,819378050,8720,8720,8720,8720,0
|
|
20230627,154400,819378050,8720,8720,8720,8720,0
|
|
20230627,154300,819378050,8720,8720,8720,8720,0
|
|
20230627,154200,819378050,8720,8720,8720,8720,0
|
|
20230627,154100,819378050,8720,8720,8720,8720,0
|
|
20230627,154000,819378050,8720,8720,8720,8720,0
|
|
20230627,153900,819378050,8720,8720,8720,8720,0
|
|
20230627,153800,819378050,8720,8720,8720,8720,0
|
|
20230627,153700,819378050,8720,8720,8720,8720,0
|
|
20230627,153600,819378050,8720,8720,8720,8720,0
|
|
20230627,153500,819378050,8720,8720,8720,8720,0
|
|
20230627,153400,819378050,8720,8720,8720,8720,0
|
|
20230627,153300,819378050,8720,8720,8720,8720,0
|
|
20230627,153200,819378050,8720,8720,8720,8720,0
|
|
20230627,153100,819378050,8720,8720,8720,8720,0
|
|
20230627,153000,819378050,8720,8720,8720,8720,2387
|
|
20230627,152900,798563410,8740,8740,8740,8740,0
|
|
20230627,152800,798563410,8740,8740,8740,8740,0
|
|
20230627,152700,798563410,8740,8740,8740,8740,0
|
|
20230627,152600,798563410,8740,8740,8740,8740,0
|
|
20230627,152500,798563410,8740,8740,8740,8740,0
|
|
20230627,152400,798563410,8740,8740,8740,8740,0
|
|
20230627,152300,798563410,8740,8740,8740,8740,0
|
|
20230627,152200,798563410,8740,8740,8740,8740,0
|
|
20230627,152100,798563410,8740,8740,8740,8740,0
|
|
20230627,152000,798563410,8740,8740,8740,8740,0
|
|
20230627,151900,798563410,8740,8710,8740,8710,61
|
|
20230627,151800,798031830,8730,8730,8730,8730,0
|
|
20230627,151700,798031830,8730,8700,8730,8700,28
|
|
20230627,151600,797788200,8730,8710,8730,8710,11
|
|
20230627,151500,797692330,8730,8700,8730,8700,40
|
|
20230627,151400,797344270,8730,8730,8730,8730,11
|
|
20230627,151300,797248240,8740,8740,8740,8740,2
|
|
20230627,151200,797230760,8750,8750,8750,8750,7
|
|
20230627,151100,797169510,8750,8750,8750,8750,1
|
|
20230627,151000,797160760,8760,8760,8760,8760,1
|
|
20230627,150900,797152000,8680,8720,8720,8680,10044
|
|
20230627,150800,709817050,8730,8730,8730,8730,0
|
|
20230627,150700,709817050,8730,8750,8780,8730,340
|
|
20230627,150600,706837660,8740,8740,8740,8740,0
|
|
20230627,150500,706837660,8740,8720,8740,8720,99
|
|
20230627,150400,705973880,8720,8720,8720,8720,0
|
|
20230627,150300,705973880,8720,8740,8740,8720,3
|
|
20230627,150200,705947680,8740,8740,8740,8740,0
|
|
20230627,150100,705947680,8740,8740,8740,8740,0
|
|
20230627,150000,705947680,8740,8740,8740,8740,0
|
|
20230627,145900,705947680,8740,8740,8740,8740,11
|
|
20230627,145800,705851540,8740,8740,8740,8740,0
|
|
20230627,145700,705851540,8740,8730,8740,8730,36
|
|
20230627,145600,705536960,8730,8730,8730,8730,0
|
|
20230627,145500,705536960,8730,8730,8730,8730,0
|
|
20230627,145400,705536960,8730,8730,8730,8730,8
|
|
20230627,145300,705467120,8730,8730,8730,8730,0
|
|
20230627,145200,705467120,8730,8730,8730,8730,0
|
|
20230627,145100,705467120,8730,8730,8730,8730,1
|
|
20230627,145000,705458390,8740,8740,8740,8740,0
|
|
20230627,144900,705458390,8740,8740,8740,8740,0
|
|
20230627,144800,705458390,8740,8740,8740,8740,6
|
|
20230627,144700,705405950,8740,8740,8740,8740,0
|
|
20230627,144600,705405950,8740,8740,8740,8740,0
|
|
20230627,144500,705405950,8740,8740,8740,8740,133
|
|
20230627,144400,704243530,8730,8730,8730,8730,110
|
|
20230627,144300,703283230,8730,8730,8730,8730,0
|
|
20230627,144200,703283230,8730,8730,8730,8730,0
|
|
20230627,144100,703283230,8730,8730,8730,8730,5
|
|
20230627,144000,703239580,8730,8730,8730,8730,0
|
|
20230627,143900,703239580,8730,8730,8730,8730,0
|
|
20230627,143800,703239580,8730,8730,8730,8730,1
|
|
20230627,143700,703230850,8730,8730,8730,8730,0
|
|
20230627,143600,703230850,8730,8730,8730,8730,0
|
|
20230627,143500,703230850,8730,8730,8730,8730,1
|
|
20230627,143400,703222120,8720,8720,8720,8720,0
|
|
20230627,143300,703222120,8720,8720,8720,8720,0
|
|
20230627,143200,703222120,8720,8720,8720,8720,139
|
|
20230627,143100,702010040,8710,8710,8710,8710,0
|
|
20230627,143000,702010040,8710,8710,8710,8710,2
|
|
20230627,142900,701992620,8690,8700,8700,8690,2001
|
|
20230627,142800,684592160,8700,8700,8700,8700,287
|
|
20230627,142700,682095260,8700,8700,8700,8700,52
|
|
20230627,142600,681642860,8710,8710,8710,8710,0
|
|
20230627,142500,681642860,8710,8710,8710,8710,0
|
|
20230627,142400,681642860,8710,8710,8710,8710,125
|
|
20230627,142300,680554110,8710,8710,8710,8710,0
|
|
20230627,142200,680554110,8710,8710,8710,8710,0
|
|
20230627,142100,680554110,8710,8700,8710,8700,236
|
|
20230627,142000,678498820,8710,8710,8710,8710,0
|
|
20230627,141900,678498820,8710,8710,8710,8710,0
|
|
20230627,141800,678498820,8710,8710,8710,8710,69
|
|
20230627,141700,677897830,8710,8710,8710,8710,21
|
|
20230627,141600,677714920,8720,8710,8720,8710,48
|
|
20230627,141500,677296590,8720,8720,8720,8720,0
|
|
20230627,141400,677296590,8720,8720,8720,8720,1
|
|
20230627,141300,677287870,8720,8720,8720,8720,17
|
|
20230627,141200,677139630,8720,8720,8720,8720,0
|
|
20230627,141100,677139630,8720,8720,8720,8720,0
|
|
20230627,141000,677139630,8720,8720,8720,8720,100
|
|
20230627,140900,676267630,8720,8720,8720,8720,1073
|
|
20230627,140800,666911070,8720,8720,8720,8720,182
|
|
20230627,140700,665324030,8720,8720,8720,8720,37
|
|
20230627,140600,665001390,8720,8720,8720,8720,50
|
|
20230627,140500,664565390,8720,8720,8720,8720,0
|
|
20230627,140400,664565390,8720,8720,8720,8720,3
|
|
20230627,140300,664539230,8710,8710,8710,8710,0
|
|
20230627,140200,664539230,8710,8700,8710,8700,3642
|
|
20230627,140100,632853450,8690,8690,8690,8690,25
|
|
20230627,140000,632636200,8690,8690,8690,8690,25
|
|
20230627,135900,632418950,8690,8690,8690,8690,27
|
|
20230627,135800,632184320,8690,8690,8690,8690,14
|
|
20230627,135700,632062660,8700,8700,8700,8700,33
|
|
20230627,135600,631775560,8700,8700,8700,8700,826
|
|
20230627,135500,624589360,8700,8700,8700,8700,0
|
|
20230627,135400,624589360,8700,8720,8720,8700,3007
|
|
20230627,135300,598415010,8720,8720,8720,8720,41
|
|
20230627,135200,598057490,8720,8720,8720,8720,84
|
|
20230627,135100,597325010,8720,8720,8720,8720,0
|
|
20230627,135000,597325010,8720,8720,8720,8720,51
|
|
20230627,134900,596880290,8730,8730,8730,8730,0
|
|
20230627,134800,596880290,8730,8730,8730,8730,10
|
|
20230627,134700,596792990,8730,8730,8730,8730,0
|
|
20230627,134600,596792990,8730,8730,8730,8730,0
|
|
20230627,134500,596792990,8730,8720,8730,8720,104
|
|
20230627,134400,595885250,8720,8720,8720,8720,48
|
|
20230627,134300,595466690,8720,8720,8720,8720,0
|
|
20230627,134200,595466690,8720,8720,8720,8720,32
|
|
20230627,134100,595187650,8720,8720,8720,8720,39
|
|
20230627,134000,594847570,8730,8720,8730,8720,146
|
|
20230627,133900,593573250,8720,8720,8720,8720,0
|
|
20230627,133800,593573250,8720,8720,8720,8720,8
|
|
20230627,133700,593503490,8720,8720,8720,8720,0
|
|
20230627,133600,593503490,8720,8720,8720,8720,98
|
|
20230627,133500,592648930,8720,8710,8720,8710,30
|
|
20230627,133400,592387590,8710,8710,8710,8710,26
|
|
20230627,133300,592161130,8720,8720,8720,8720,0
|
|
20230627,133200,592161130,8720,8720,8720,8720,10
|
|
20230627,133100,592073930,8720,8720,8720,8720,0
|
|
20230627,133000,592073930,8720,8720,8720,8720,0
|
|
20230627,132900,592073930,8720,8720,8720,8720,0
|
|
20230627,132800,592073930,8720,8720,8720,8720,5
|
|
20230627,132700,592030330,8710,8710,8710,8710,52
|
|
20230627,132600,591577410,8710,8710,8710,8710,5
|
|
20230627,132500,591533860,8710,8710,8710,8710,0
|
|
20230627,132400,591533860,8710,8710,8710,8710,24
|
|
20230627,132300,591324820,8700,8700,8700,8700,0
|
|
20230627,132200,591324820,8700,8690,8700,8680,1096
|
|
20230627,132100,581809950,8690,8690,8690,8690,0
|
|
20230627,132000,581809950,8690,8690,8690,8690,0
|
|
20230627,131900,581809950,8690,8700,8700,8690,75
|
|
20230627,131800,581157460,8700,8700,8700,8700,2
|
|
20230627,131700,581140060,8700,8700,8700,8700,38
|
|
20230627,131600,580809460,8710,8710,8710,8710,0
|
|
20230627,131500,580809460,8710,8710,8710,8710,0
|
|
20230627,131400,580809460,8710,8710,8710,8710,0
|
|
20230627,131300,580809460,8710,8710,8710,8710,0
|
|
20230627,131200,580809460,8710,8700,8710,8670,5123
|
|
20230627,131100,536340120,8700,8700,8700,8700,0
|
|
20230627,131000,536340120,8700,8700,8700,8700,236
|
|
20230627,130900,534286920,8700,8700,8700,8700,27
|
|
20230627,130800,534052020,8700,8700,8700,8700,27
|
|
20230627,130700,533817120,8700,8700,8700,8700,25
|
|
20230627,130600,533599620,8710,8710,8710,8710,0
|
|
20230627,130500,533599620,8710,8710,8710,8710,0
|
|
20230627,130400,533599620,8710,8710,8710,8710,6
|
|
20230627,130300,533547360,8710,8710,8710,8710,13
|
|
20230627,130200,533434130,8710,8710,8710,8710,33
|
|
20230627,130100,533146700,8710,8710,8710,8710,94
|
|
20230627,130000,532327960,8710,8710,8710,8710,141
|
|
20230627,125900,531099850,8710,8710,8710,8710,21
|
|
20230627,125800,530916940,8710,8710,8710,8710,270
|
|
20230627,125700,528565240,8720,8720,8720,8720,0
|
|
20230627,125600,528565240,8720,8720,8720,8720,1
|
|
20230627,125500,528556520,8720,8720,8720,8720,34
|
|
20230627,125400,528260040,8720,8720,8720,8720,60
|
|
20230627,125300,527736840,8720,8720,8720,8720,196
|
|
20230627,125200,526027720,8720,8720,8720,8720,0
|
|
20230627,125100,526027720,8720,8720,8720,8720,0
|
|
20230627,125000,526027720,8720,8720,8720,8720,4
|
|
20230627,124900,525992840,8720,8720,8720,8720,0
|
|
20230627,124800,525992840,8720,8720,8720,8720,185
|
|
20230627,124700,524379640,8720,8720,8720,8720,0
|
|
20230627,124600,524379640,8720,8720,8720,8720,133
|
|
20230627,124500,523219880,8720,8720,8720,8720,81
|
|
20230627,124400,522513560,8710,8710,8710,8710,0
|
|
20230627,124300,522513560,8710,8710,8710,8710,0
|
|
20230627,124200,522513560,8710,8710,8710,8710,0
|
|
20230627,124100,522513560,8710,8710,8710,8710,0
|
|
20230627,124000,522513560,8710,8710,8710,8710,0
|
|
20230627,123900,522513560,8710,8700,8710,8700,181
|
|
20230627,123800,520937640,8710,8710,8710,8710,0
|
|
20230627,123700,520937640,8710,8710,8710,8710,0
|
|
20230627,123600,520937640,8710,8710,8710,8710,6
|
|
20230627,123500,520885380,8710,8710,8710,8710,5
|
|
20230627,123400,520841830,8690,8690,8690,8690,12
|
|
20230627,123300,520737550,8710,8690,8710,8680,2020
|
|
20230627,123200,503147570,8690,8690,8690,8690,20
|
|
20230627,123100,502973770,8680,8690,8690,8680,566
|
|
20230627,123000,498060800,8680,8690,8690,8670,1292
|
|
20230627,122900,486857480,8680,8680,8680,8680,512
|
|
20230627,122800,482413320,8680,8690,8690,8680,5114
|
|
20230627,122700,438011800,8700,8700,8700,8700,34
|
|
20230627,122600,437716000,8700,8700,8700,8700,6
|
|
20230627,122500,437663800,8700,8690,8700,8690,34
|
|
20230627,122400,437368260,8700,8700,8700,8700,0
|
|
20230627,122300,437368260,8700,8700,8700,8700,3
|
|
20230627,122200,437342160,8700,8700,8700,8700,8
|
|
20230627,122100,437272560,8700,8700,8700,8700,16
|
|
20230627,122000,437133360,8700,8730,8730,8700,5258
|
|
20230627,121900,391313210,8740,8730,8740,8730,32
|
|
20230627,121800,391033780,8730,8730,8730,8730,26
|
|
20230627,121700,390806800,8730,8730,8730,8730,0
|
|
20230627,121600,390806800,8730,8730,8730,8730,26
|
|
20230627,121500,390579820,8730,8730,8730,8730,26
|
|
20230627,121400,390352840,8740,8740,8740,8740,0
|
|
20230627,121300,390352840,8740,8740,8740,8740,50
|
|
20230627,121200,389915840,8740,8740,8740,8740,0
|
|
20230627,121100,389915840,8740,8740,8740,8740,0
|
|
20230627,121000,389915840,8740,8740,8740,8740,7
|
|
20230627,120900,389854660,8740,8740,8740,8740,20
|
|
20230627,120800,389679860,8740,8750,8750,8740,29
|
|
20230627,120700,389426390,8740,8740,8740,8740,15
|
|
20230627,120600,389295290,8750,8750,8750,8750,0
|
|
20230627,120500,389295290,8750,8750,8750,8750,3
|
|
20230627,120400,389269040,8750,8750,8750,8750,148
|
|
20230627,120300,387974040,8750,8740,8750,8740,606
|
|
20230627,120200,382672300,8740,8740,8740,8740,0
|
|
20230627,120100,382672300,8740,8740,8740,8740,0
|
|
20230627,120000,382672300,8740,8740,8740,8740,1
|
|
20230627,115900,382663560,8740,8740,8740,8730,224
|
|
20230627,115800,380706050,8740,8740,8740,8740,0
|
|
20230627,115700,380706050,8740,8740,8740,8740,88
|
|
20230627,115600,379936930,8740,8740,8740,8740,1
|
|
20230627,115500,379928190,8750,8750,8750,8750,30
|
|
20230627,115400,379665690,8750,8750,8750,8750,0
|
|
20230627,115300,379665690,8750,8750,8750,8750,101
|
|
20230627,115200,378781940,8760,8740,8760,8740,51
|
|
20230627,115100,378335950,8740,8740,8740,8740,2
|
|
20230627,115000,378318470,8730,8730,8730,8730,48
|
|
20230627,114900,377899430,8720,8730,8730,8720,2237
|
|
20230627,114800,358387660,8730,8730,8730,8730,33
|
|
20230627,114700,358099570,8740,8740,8740,8740,0
|
|
20230627,114600,358099570,8740,8740,8740,8740,0
|
|
20230627,114500,358099570,8740,8740,8740,8740,0
|
|
20230627,114400,358099570,8740,8730,8740,8730,1128
|
|
20230627,114300,348246020,8720,8720,8720,8720,0
|
|
20230627,114200,348246020,8720,8720,8720,8720,0
|
|
20230627,114100,348246020,8720,8720,8720,8720,75
|
|
20230627,114000,347592020,8710,8710,8710,8710,0
|
|
20230627,113900,347592020,8710,8710,8710,8710,0
|
|
20230627,113800,347592020,8710,8690,8710,8690,99
|
|
20230627,113700,346729750,8680,8680,8680,8680,0
|
|
20230627,113600,346729750,8680,8720,8720,8680,7501
|
|
20230627,113500,281480120,8730,8730,8730,8730,0
|
|
20230627,113400,281480120,8730,8730,8730,8730,10
|
|
20230627,113300,281392820,8720,8720,8720,8720,66
|
|
20230627,113200,280817300,8710,8710,8710,8710,0
|
|
20230627,113100,280817300,8710,8710,8710,8710,90
|
|
20230627,113000,280033400,8730,8730,8730,8730,0
|
|
20230627,112900,280033400,8730,8730,8730,8730,2
|
|
20230627,112800,280015940,8740,8740,8740,8740,0
|
|
20230627,112700,280015940,8740,8740,8740,8740,0
|
|
20230627,112600,280015940,8740,8740,8740,8740,0
|
|
20230627,112500,280015940,8740,8740,8740,8740,1
|
|
20230627,112400,280007200,8690,8710,8710,8690,7566
|
|
20230627,112300,214240590,8710,8710,8710,8710,21
|
|
20230627,112200,214057680,8710,8720,8720,8710,3248
|
|
20230627,112100,185750360,8730,8730,8730,8730,679
|
|
20230627,112000,179822690,8730,8730,8730,8730,31
|
|
20230627,111900,179552060,8730,8730,8730,8730,0
|
|
20230627,111800,179552060,8730,8730,8730,8730,47
|
|
20230627,111700,179141750,8730,8730,8730,8730,24
|
|
20230627,111600,178932230,8740,8750,8750,8740,1103
|
|
20230627,111500,169282030,8760,8760,8760,8760,0
|
|
20230627,111400,169282030,8760,8760,8760,8760,0
|
|
20230627,111300,169282030,8760,8760,8760,8760,0
|
|
20230627,111200,169282030,8760,8760,8760,8760,82
|
|
20230627,111100,168563710,8760,8760,8760,8760,0
|
|
20230627,111000,168563710,8760,8760,8760,8760,69
|
|
20230627,110900,167959270,8760,8760,8760,8760,0
|
|
20230627,110800,167959270,8760,8750,8760,8750,34
|
|
20230627,110700,167661760,8750,8750,8750,8750,10
|
|
20230627,110600,167574260,8750,8740,8750,8730,839
|
|
20230627,110500,160248180,8740,8740,8740,8740,300
|
|
20230627,110400,157626180,8740,8740,8740,8740,1
|
|
20230627,110300,157617440,8740,8740,8740,8740,2
|
|
20230627,110200,157599960,8730,8730,8730,8730,0
|
|
20230627,110100,157599960,8730,8730,8730,8730,0
|
|
20230627,110000,157599960,8730,8730,8730,8730,86
|
|
20230627,105900,156849180,8730,8730,8730,8730,0
|
|
20230627,105800,156849180,8730,8730,8740,8730,78
|
|
20230627,105700,156168100,8720,8720,8720,8720,0
|
|
20230627,105600,156168100,8720,8720,8720,8720,20
|
|
20230627,105500,155993700,8720,8720,8720,8720,0
|
|
20230627,105400,155993700,8720,8720,8720,8720,0
|
|
20230627,105300,155993700,8720,8740,8740,8720,1000
|
|
20230627,105200,147265940,8750,8730,8750,8730,34
|
|
20230627,105100,146968590,8730,8720,8730,8720,607
|
|
20230627,105000,141675280,8720,8720,8720,8720,4
|
|
20230627,104900,141640400,8720,8710,8730,8710,148
|
|
20230627,104800,140349320,8730,8730,8730,8730,1
|
|
20230627,104700,140340590,8700,8730,8730,8700,2000
|
|
20230627,104600,122920320,8730,8730,8730,8730,0
|
|
20230627,104500,122920320,8730,8720,8730,8720,545
|
|
20230627,104400,118167470,8720,8730,8730,8720,300
|
|
20230627,104300,115551330,8730,8730,8730,8730,69
|
|
20230627,104200,114948960,8730,8730,8730,8730,6
|
|
20230627,104100,114896580,8730,8740,8740,8730,5
|
|
20230627,104000,114852920,8730,8730,8730,8730,68
|
|
20230627,103900,114259280,8730,8730,8730,8730,18
|
|
20230627,103800,114102140,8720,8720,8720,8720,3
|
|
20230627,103700,114075980,8720,8720,8730,8720,222
|
|
20230627,103600,112140010,8720,8740,8740,8720,17
|
|
20230627,103500,111991670,8740,8770,8770,8730,2815
|
|
20230627,103400,87364280,8770,8770,8770,8770,12
|
|
20230627,103300,87259040,8770,8770,8770,8770,0
|
|
20230627,103200,87259040,8770,8770,8770,8770,0
|
|
20230627,103100,87259040,8770,8770,8770,8770,0
|
|
20230627,103000,87259040,8770,8770,8770,8770,0
|
|
20230627,102900,87259040,8770,8770,8770,8770,54
|
|
20230627,102800,86785460,8770,8790,8790,8770,1974
|
|
20230627,102700,69463590,8800,8800,8800,8800,104
|
|
20230627,102600,68548390,8800,8800,8800,8800,10
|
|
20230627,102500,68460390,8810,8810,8810,8810,51
|
|
20230627,102400,68011080,8820,8820,8820,8820,0
|
|
20230627,102300,68011080,8820,8820,8820,8820,0
|
|
20230627,102200,68011080,8820,8820,8820,8820,0
|
|
20230627,102100,68011080,8820,8820,8820,8820,79
|
|
20230627,102000,67314300,8830,8830,8830,8830,0
|
|
20230627,101900,67314300,8830,8830,8830,8830,45
|
|
20230627,101800,66916950,8830,8830,8830,8830,6
|
|
20230627,101700,66863970,8840,8840,8840,8840,0
|
|
20230627,101600,66863970,8840,8840,8840,8840,0
|
|
20230627,101500,66863970,8840,8840,8840,8840,50
|
|
20230627,101400,66421970,8820,8820,8820,8820,0
|
|
20230627,101300,66421970,8820,8820,8820,8820,0
|
|
20230627,101200,66421970,8820,8820,8820,8820,0
|
|
20230627,101100,66421970,8820,8820,8820,8820,0
|
|
20230627,101000,66421970,8820,8820,8820,8820,0
|
|
20230627,100900,66421970,8820,8820,8820,8820,0
|
|
20230627,100800,66421970,8820,8820,8820,8820,0
|
|
20230627,100700,66421970,8820,8820,8820,8820,0
|
|
20230627,100600,66421970,8820,8820,8820,8820,0
|
|
20230627,100500,66421970,8820,8820,8820,8820,0
|
|
20230627,100400,66421970,8820,8820,8820,8820,3
|
|
20230627,100300,66395510,8820,8820,8820,8820,49
|
|
20230627,100200,65963330,8830,8830,8830,8830,1000
|
|
20230627,100100,57133330,8820,8820,8820,8820,0
|
|
20230627,100000,57133330,8820,8820,8820,8820,1
|
|
20230627,095900,57124510,8830,8830,8830,8830,0
|
|
20230627,095800,57124510,8830,8830,8830,8830,50
|
|
20230627,095700,56683010,8790,8790,8790,8790,0
|
|
20230627,095600,56683010,8790,8810,8810,8790,300
|
|
20230627,095500,54044940,8820,8820,8820,8820,121
|
|
20230627,095400,52977720,8820,8820,8820,8820,0
|
|
20230627,095300,52977720,8820,8820,8820,8820,0
|
|
20230627,095200,52977720,8820,8820,8820,8820,0
|
|
20230627,095100,52977720,8820,8820,8820,8820,0
|
|
20230627,095000,52977720,8820,8820,8820,8820,0
|
|
20230627,094900,52977720,8820,8820,8820,8820,0
|
|
20230627,094800,52977720,8820,8820,8820,8820,0
|
|
20230627,094700,52977720,8820,8820,8820,8820,0
|
|
20230627,094600,52977720,8820,8820,8820,8820,166
|
|
20230627,094500,51513600,8850,8850,8850,8850,0
|
|
20230627,094400,51513600,8850,8850,8850,8850,0
|
|
20230627,094300,51513600,8850,8850,8850,8850,6
|
|
20230627,094200,51460500,8850,8850,8850,8850,1
|
|
20230627,094100,51451650,8860,8860,8860,8860,10
|
|
20230627,094000,51363050,8860,8860,8860,8860,15
|
|
20230627,093900,51230150,8860,8860,8860,8860,3
|
|
20230627,093800,51203570,8870,8870,8870,8870,1
|
|
20230627,093700,51194700,8820,8820,8820,8820,0
|
|
20230627,093600,51194700,8820,8820,8820,8820,236
|
|
20230627,093500,49113180,8820,8800,8820,8800,276
|
|
20230627,093400,46681840,8800,8800,8800,8800,0
|
|
20230627,093300,46681840,8800,8800,8800,8800,2
|
|
20230627,093200,46664240,8750,8750,8750,8750,0
|
|
20230627,093100,46664240,8750,8750,8750,8750,0
|
|
20230627,093000,46664240,8750,8770,8770,8750,1500
|
|
20230627,092900,33537890,8820,8820,8820,8820,0
|
|
20230627,092800,33537890,8820,8780,8820,8760,1002
|
|
20230627,092700,24752810,8780,8830,8860,8780,1000
|
|
20230627,092600,15940750,8780,8780,8780,8780,160
|
|
20230627,092500,14535950,8780,8780,8780,8780,0
|
|
20230627,092400,14535950,8780,8780,8780,8780,0
|
|
20230627,092300,14535950,8780,8780,8780,8780,240
|
|
20230627,092200,12428750,8780,8780,8780,8780,100
|
|
20230627,092100,11550750,8780,8780,8780,8780,180
|
|
20230627,092000,9970350,8780,8780,8780,8780,50
|
|
20230627,091900,9531350,8800,8800,8800,8800,664
|
|
20230627,091800,3688150,8830,8830,8830,8830,0
|
|
20230627,091700,3688150,8830,8830,8830,8830,0
|
|
20230627,091600,3688150,8830,8830,8830,8830,20
|
|
20230627,091500,3511550,8850,8850,8850,8850,2
|
|
20230627,091400,3493850,8860,8860,8860,8860,37
|
|
20230627,091300,3166030,8870,8870,8870,8870,0
|
|
20230627,091200,3166030,8870,8870,8870,8870,0
|
|
20230627,091100,3166030,8870,8870,8870,8870,0
|
|
20230627,091000,3166030,8870,8870,8870,8870,0
|
|
20230627,090900,3166030,8870,8870,8870,8870,50
|
|
20230627,090800,2722530,8870,8870,8870,8870,0
|
|
20230627,090700,2722530,8870,8870,8870,8870,0
|
|
20230627,090600,2722530,8870,8870,8870,8870,1
|
|
20230627,090500,2713660,8800,8800,8800,8800,0
|
|
20230627,090400,2713660,8800,8800,8800,8800,51
|
|
20230627,090300,2264860,8870,8870,8880,8870,114
|
|
20230627,090200,1253670,8880,8880,8880,8880,2
|
|
20230627,090100,1235910,8880,8880,8880,8880,27
|
|
20230627,090000,996150,8890,8890,8900,8890,112
|