682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,201900,135806510,7250,7250,7250,7250,420
|
|
20230627,201800,135806510,7250,7250,7250,7250,0
|
|
20230627,201700,135806510,7250,7250,7250,7250,0
|
|
20230627,201600,135806510,7250,7250,7250,7250,0
|
|
20230627,201500,135806510,7250,7250,7250,7250,0
|
|
20230627,201400,135806510,7250,7250,7250,7250,0
|
|
20230627,201300,135806510,7250,7250,7250,7250,0
|
|
20230627,201200,135806510,7250,7250,7250,7250,0
|
|
20230627,201100,135806510,7250,7250,7250,7250,0
|
|
20230627,201000,135806510,7250,7250,7250,7250,0
|
|
20230627,200900,135806510,7250,7250,7250,7250,0
|
|
20230627,200800,135806510,7250,7250,7250,7250,0
|
|
20230627,200700,135806510,7250,7250,7250,7250,0
|
|
20230627,200600,135806510,7250,7250,7250,7250,0
|
|
20230627,200500,135806510,7250,7250,7250,7250,0
|
|
20230627,200400,135806510,7250,7250,7250,7250,0
|
|
20230627,200300,135806510,7250,7250,7250,7250,0
|
|
20230627,200200,135806510,7250,7250,7250,7250,0
|
|
20230627,200100,135806510,7250,7250,7250,7250,0
|
|
20230627,200000,135806510,7250,7250,7250,7250,0
|
|
20230627,195900,135806510,7250,7250,7250,7250,0
|
|
20230627,195800,135806510,7250,7250,7250,7250,0
|
|
20230627,195700,135806510,7250,7250,7250,7250,0
|
|
20230627,195600,135806510,7250,7250,7250,7250,0
|
|
20230627,195500,135806510,7250,7250,7250,7250,0
|
|
20230627,195400,135806510,7250,7250,7250,7250,0
|
|
20230627,195300,135806510,7250,7250,7250,7250,0
|
|
20230627,195200,135806510,7250,7250,7250,7250,0
|
|
20230627,195100,135806510,7250,7250,7250,7250,0
|
|
20230627,195000,135806510,7250,7250,7250,7250,0
|
|
20230627,194900,135806510,7250,7250,7250,7250,420
|
|
20230627,194800,135806510,7250,7250,7250,7250,0
|
|
20230627,194700,135806510,7250,7250,7250,7250,0
|
|
20230627,194600,135806510,7250,7250,7250,7250,0
|
|
20230627,194500,135806510,7250,7250,7250,7250,0
|
|
20230627,194400,135806510,7250,7250,7250,7250,0
|
|
20230627,194300,135806510,7250,7250,7250,7250,0
|
|
20230627,194200,135806510,7250,7250,7250,7250,0
|
|
20230627,194100,135806510,7250,7250,7250,7250,0
|
|
20230627,194000,135806510,7250,7250,7250,7250,0
|
|
20230627,193900,135806510,7250,7250,7250,7250,0
|
|
20230627,193800,135806510,7250,7250,7250,7250,0
|
|
20230627,193700,135806510,7250,7250,7250,7250,0
|
|
20230627,193600,135806510,7250,7250,7250,7250,0
|
|
20230627,193500,135806510,7250,7250,7250,7250,0
|
|
20230627,193400,135806510,7250,7250,7250,7250,0
|
|
20230627,193300,135806510,7250,7250,7250,7250,0
|
|
20230627,193200,135806510,7250,7250,7250,7250,0
|
|
20230627,193100,135806510,7250,7250,7250,7250,0
|
|
20230627,193000,135806510,7250,7250,7250,7250,0
|
|
20230627,192900,135806510,7250,7250,7250,7250,0
|
|
20230627,192800,135806510,7250,7250,7250,7250,0
|
|
20230627,192700,135806510,7250,7250,7250,7250,0
|
|
20230627,192600,135806510,7250,7250,7250,7250,0
|
|
20230627,192500,135806510,7250,7250,7250,7250,0
|
|
20230627,192400,135806510,7250,7250,7250,7250,0
|
|
20230627,192300,135806510,7250,7250,7250,7250,0
|
|
20230627,192200,135806510,7250,7250,7250,7250,0
|
|
20230627,192100,135806510,7250,7250,7250,7250,0
|
|
20230627,192000,135806510,7250,7250,7250,7250,0
|
|
20230627,191900,135806510,7250,7250,7250,7250,420
|
|
20230627,191800,135806510,7250,7250,7250,7250,0
|
|
20230627,191700,135806510,7250,7250,7250,7250,0
|
|
20230627,191600,135806510,7250,7250,7250,7250,0
|
|
20230627,191500,135806510,7250,7250,7250,7250,0
|
|
20230627,191400,135806510,7250,7250,7250,7250,0
|
|
20230627,191300,135806510,7250,7250,7250,7250,0
|
|
20230627,191200,135806510,7250,7250,7250,7250,0
|
|
20230627,191100,135806510,7250,7250,7250,7250,0
|
|
20230627,191000,135806510,7250,7250,7250,7250,0
|
|
20230627,190900,135806510,7250,7250,7250,7250,0
|
|
20230627,190800,135806510,7250,7250,7250,7250,0
|
|
20230627,190700,135806510,7250,7250,7250,7250,0
|
|
20230627,190600,135806510,7250,7250,7250,7250,0
|
|
20230627,190500,135806510,7250,7250,7250,7250,0
|
|
20230627,190400,135806510,7250,7250,7250,7250,0
|
|
20230627,190300,135806510,7250,7250,7250,7250,0
|
|
20230627,190200,135806510,7250,7250,7250,7250,0
|
|
20230627,190100,135806510,7250,7250,7250,7250,0
|
|
20230627,190000,135806510,7250,7250,7250,7250,0
|
|
20230627,185900,135806510,7250,7250,7250,7250,0
|
|
20230627,185800,135806510,7250,7250,7250,7250,0
|
|
20230627,185700,135806510,7250,7250,7250,7250,0
|
|
20230627,185600,135806510,7250,7250,7250,7250,0
|
|
20230627,185500,135806510,7250,7250,7250,7250,0
|
|
20230627,185400,135806510,7250,7250,7250,7250,0
|
|
20230627,185300,135806510,7250,7250,7250,7250,0
|
|
20230627,185200,135806510,7250,7250,7250,7250,0
|
|
20230627,185100,135806510,7250,7250,7250,7250,0
|
|
20230627,185000,135806510,7250,7250,7250,7250,0
|
|
20230627,184900,135806510,7250,7250,7250,7250,420
|
|
20230627,184800,135806510,7250,7250,7250,7250,0
|
|
20230627,184700,135806510,7250,7250,7250,7250,0
|
|
20230627,184600,135806510,7250,7250,7250,7250,0
|
|
20230627,184500,135806510,7250,7250,7250,7250,0
|
|
20230627,184400,135806510,7250,7250,7250,7250,0
|
|
20230627,184300,135806510,7250,7250,7250,7250,0
|
|
20230627,184200,135806510,7250,7250,7250,7250,0
|
|
20230627,184100,135806510,7250,7250,7250,7250,0
|
|
20230627,184000,135806510,7250,7250,7250,7250,0
|
|
20230627,183900,135806510,7250,7250,7250,7250,0
|
|
20230627,183800,135806510,7250,7250,7250,7250,0
|
|
20230627,183700,135806510,7250,7250,7250,7250,0
|
|
20230627,183600,135806510,7250,7250,7250,7250,0
|
|
20230627,183500,135806510,7250,7250,7250,7250,0
|
|
20230627,183400,135806510,7250,7250,7250,7250,0
|
|
20230627,183300,135806510,7250,7250,7250,7250,0
|
|
20230627,183200,135806510,7250,7250,7250,7250,0
|
|
20230627,183100,135806510,7250,7250,7250,7250,0
|
|
20230627,183000,135806510,7250,7250,7250,7250,0
|
|
20230627,182900,135806510,7250,7250,7250,7250,0
|
|
20230627,182800,135806510,7250,7250,7250,7250,0
|
|
20230627,182700,135806510,7250,7250,7250,7250,0
|
|
20230627,182600,135806510,7250,7250,7250,7250,0
|
|
20230627,182500,135806510,7250,7250,7250,7250,0
|
|
20230627,182400,135806510,7250,7250,7250,7250,0
|
|
20230627,182300,135806510,7250,7250,7250,7250,0
|
|
20230627,182200,135806510,7250,7250,7250,7250,0
|
|
20230627,182100,135806510,7250,7250,7250,7250,0
|
|
20230627,182000,135806510,7250,7250,7250,7250,0
|
|
20230627,181900,135806510,7250,7250,7250,7250,420
|
|
20230627,181800,135806510,7250,7250,7250,7250,0
|
|
20230627,181700,135806510,7250,7250,7250,7250,0
|
|
20230627,181600,135806510,7250,7250,7250,7250,0
|
|
20230627,181500,135806510,7250,7250,7250,7250,0
|
|
20230627,181400,135806510,7250,7250,7250,7250,0
|
|
20230627,181300,135806510,7250,7250,7250,7250,0
|
|
20230627,181200,135806510,7250,7250,7250,7250,0
|
|
20230627,181100,135806510,7250,7250,7250,7250,0
|
|
20230627,181000,135806510,7250,7250,7250,7250,0
|
|
20230627,180900,135806510,7250,7250,7250,7250,0
|
|
20230627,180800,135806510,7250,7250,7250,7250,0
|
|
20230627,180700,135806510,7250,7250,7250,7250,0
|
|
20230627,180600,135806510,7250,7250,7250,7250,0
|
|
20230627,180500,135806510,7250,7250,7250,7250,0
|
|
20230627,180400,135806510,7250,7250,7250,7250,0
|
|
20230627,180300,135806510,7250,7250,7250,7250,0
|
|
20230627,180200,135806510,7250,7250,7250,7250,0
|
|
20230627,180100,135806510,7250,7250,7250,7250,0
|
|
20230627,180000,135806510,7250,7250,7250,7250,0
|
|
20230627,175900,135806510,7250,7250,7250,7250,0
|
|
20230627,175800,135806510,7250,7250,7250,7250,0
|
|
20230627,175700,135806510,7250,7250,7250,7250,0
|
|
20230627,175600,135806510,7250,7250,7250,7250,0
|
|
20230627,175500,135806510,7250,7250,7250,7250,0
|
|
20230627,175400,135806510,7250,7250,7250,7250,0
|
|
20230627,175300,135806510,7250,7250,7250,7250,0
|
|
20230627,175200,135806510,7250,7250,7250,7250,0
|
|
20230627,175100,135806510,7250,7250,7250,7250,0
|
|
20230627,175000,135806510,7250,7250,7250,7250,0
|
|
20230627,174900,135806510,7250,7250,7250,7250,420
|
|
20230627,174800,135806510,7250,7250,7250,7250,0
|
|
20230627,174700,135806510,7250,7250,7250,7250,0
|
|
20230627,174600,135806510,7250,7250,7250,7250,0
|
|
20230627,174500,135806510,7250,7250,7250,7250,0
|
|
20230627,174400,135806510,7250,7250,7250,7250,0
|
|
20230627,174300,135806510,7250,7250,7250,7250,0
|
|
20230627,174200,135806510,7250,7250,7250,7250,0
|
|
20230627,174100,135806510,7250,7250,7250,7250,0
|
|
20230627,174000,135806510,7250,7250,7250,7250,0
|
|
20230627,173900,135806510,7250,7250,7250,7250,0
|
|
20230627,173800,135806510,7250,7250,7250,7250,0
|
|
20230627,173700,135806510,7250,7250,7250,7250,0
|
|
20230627,173600,135806510,7250,7250,7250,7250,0
|
|
20230627,173500,135806510,7250,7250,7250,7250,0
|
|
20230627,173400,135806510,7250,7250,7250,7250,0
|
|
20230627,173300,135806510,7250,7250,7250,7250,0
|
|
20230627,173200,135806510,7250,7250,7250,7250,0
|
|
20230627,173100,135806510,7250,7250,7250,7250,0
|
|
20230627,173000,135806510,7250,7250,7250,7250,0
|
|
20230627,172900,135806510,7250,7250,7250,7250,0
|
|
20230627,172800,135806510,7250,7250,7250,7250,0
|
|
20230627,172700,135806510,7250,7250,7250,7250,0
|
|
20230627,172600,135806510,7250,7250,7250,7250,0
|
|
20230627,172500,135806510,7250,7250,7250,7250,0
|
|
20230627,172400,135806510,7250,7250,7250,7250,0
|
|
20230627,172300,135806510,7250,7250,7250,7250,0
|
|
20230627,172200,135806510,7250,7250,7250,7250,0
|
|
20230627,172100,135806510,7250,7250,7250,7250,0
|
|
20230627,172000,135806510,7250,7250,7250,7250,0
|
|
20230627,171900,135806510,7250,7250,7250,7250,420
|
|
20230627,171800,135806510,7250,7250,7250,7250,0
|
|
20230627,171700,135806510,7250,7250,7250,7250,0
|
|
20230627,171600,135806510,7250,7250,7250,7250,0
|
|
20230627,171500,135806510,7250,7250,7250,7250,0
|
|
20230627,171400,135806510,7250,7250,7250,7250,0
|
|
20230627,171300,135806510,7250,7250,7250,7250,0
|
|
20230627,171200,135806510,7250,7250,7250,7250,0
|
|
20230627,171100,135806510,7250,7250,7250,7250,0
|
|
20230627,171000,135806510,7250,7250,7250,7250,0
|
|
20230627,170900,135806510,7250,7250,7250,7250,0
|
|
20230627,170800,135806510,7250,7250,7250,7250,0
|
|
20230627,170700,135806510,7250,7250,7250,7250,0
|
|
20230627,170600,135806510,7250,7250,7250,7250,0
|
|
20230627,170500,135806510,7250,7250,7250,7250,0
|
|
20230627,170400,135806510,7250,7250,7250,7250,0
|
|
20230627,170300,135806510,7250,7250,7250,7250,0
|
|
20230627,170200,135806510,7250,7250,7250,7250,0
|
|
20230627,170100,135806510,7250,7250,7250,7250,0
|
|
20230627,170000,135806510,7250,7250,7250,7250,0
|
|
20230627,165900,135806510,7250,7250,7250,7250,0
|
|
20230627,165800,135806510,7250,7250,7250,7250,0
|
|
20230627,165700,135806510,7250,7250,7250,7250,0
|
|
20230627,165600,135806510,7250,7250,7250,7250,0
|
|
20230627,165500,135806510,7250,7250,7250,7250,0
|
|
20230627,165400,135806510,7250,7250,7250,7250,0
|
|
20230627,165300,135806510,7250,7250,7250,7250,0
|
|
20230627,165200,135806510,7250,7250,7250,7250,0
|
|
20230627,165100,135806510,7250,7250,7250,7250,0
|
|
20230627,165000,135806510,7250,7250,7250,7250,0
|
|
20230627,164900,135806510,7250,7250,7250,7250,420
|
|
20230627,164800,135806510,7250,7250,7250,7250,0
|
|
20230627,164700,135806510,7250,7250,7250,7250,0
|
|
20230627,164600,135806510,7250,7250,7250,7250,0
|
|
20230627,164500,135806510,7250,7250,7250,7250,0
|
|
20230627,164400,135806510,7250,7250,7250,7250,0
|
|
20230627,164300,135806510,7250,7250,7250,7250,0
|
|
20230627,164200,135806510,7250,7250,7250,7250,0
|
|
20230627,164100,135806510,7250,7250,7250,7250,0
|
|
20230627,164000,135806510,7250,7250,7250,7250,0
|
|
20230627,163900,135806510,7250,7250,7250,7250,0
|
|
20230627,163800,135806510,7250,7250,7250,7250,0
|
|
20230627,163700,135806510,7250,7250,7250,7250,0
|
|
20230627,163600,135806510,7250,7250,7250,7250,0
|
|
20230627,163500,135806510,7250,7250,7250,7250,0
|
|
20230627,163400,135806510,7250,7250,7250,7250,0
|
|
20230627,163300,135806510,7250,7250,7250,7250,0
|
|
20230627,163200,135806510,7250,7250,7250,7250,0
|
|
20230627,163100,135806510,7250,7250,7250,7250,0
|
|
20230627,163000,135806510,7250,7250,7250,7250,0
|
|
20230627,162900,135806510,7250,7250,7250,7250,0
|
|
20230627,162800,135806510,7250,7250,7250,7250,0
|
|
20230627,162700,135806510,7250,7250,7250,7250,0
|
|
20230627,162600,135806510,7250,7250,7250,7250,0
|
|
20230627,162500,135806510,7250,7250,7250,7250,0
|
|
20230627,162400,135806510,7250,7250,7250,7250,0
|
|
20230627,162300,135806510,7250,7250,7250,7250,0
|
|
20230627,162200,135806510,7250,7250,7250,7250,0
|
|
20230627,162100,135806510,7250,7250,7250,7250,0
|
|
20230627,162000,135806510,7250,7250,7250,7250,0
|
|
20230627,161900,135806510,7250,7250,7250,7250,420
|
|
20230627,161800,135806510,7250,7250,7250,7250,0
|
|
20230627,161700,135806510,7250,7250,7250,7250,0
|
|
20230627,161600,135806510,7250,7250,7250,7250,0
|
|
20230627,161500,135806510,7250,7250,7250,7250,0
|
|
20230627,161400,135806510,7250,7250,7250,7250,0
|
|
20230627,161300,135806510,7250,7250,7250,7250,0
|
|
20230627,161200,135806510,7250,7250,7250,7250,0
|
|
20230627,161100,135806510,7250,7250,7250,7250,0
|
|
20230627,161000,135806510,7250,7250,7250,7250,0
|
|
20230627,160900,135806510,7250,7250,7250,7250,0
|
|
20230627,160800,135806510,7250,7250,7250,7250,0
|
|
20230627,160700,135806510,7250,7250,7250,7250,0
|
|
20230627,160600,135806510,7250,7250,7250,7250,0
|
|
20230627,160500,135806510,7250,7250,7250,7250,0
|
|
20230627,160400,135806510,7250,7250,7250,7250,0
|
|
20230627,160300,135806510,7250,7250,7250,7250,0
|
|
20230627,160200,135806510,7250,7250,7250,7250,0
|
|
20230627,160100,135806510,7250,7250,7250,7250,0
|
|
20230627,160000,135806510,7250,7250,7250,7250,0
|
|
20230627,155900,135806510,7250,7250,7250,7250,0
|
|
20230627,155800,135806510,7250,7250,7250,7250,0
|
|
20230627,155700,135806510,7250,7250,7250,7250,0
|
|
20230627,155600,135806510,7250,7250,7250,7250,0
|
|
20230627,155500,135806510,7250,7250,7250,7250,0
|
|
20230627,155400,135806510,7250,7250,7250,7250,0
|
|
20230627,155300,135806510,7250,7250,7250,7250,0
|
|
20230627,155200,135806510,7250,7250,7250,7250,0
|
|
20230627,155100,135806510,7250,7250,7250,7250,0
|
|
20230627,155000,135806510,7250,7250,7250,7250,0
|
|
20230627,154900,135806510,7250,7250,7250,7250,420
|
|
20230627,154800,135806510,7250,7250,7250,7250,0
|
|
20230627,154700,135806510,7250,7250,7250,7250,0
|
|
20230627,154600,135806510,7250,7250,7250,7250,0
|
|
20230627,154500,135806510,7250,7250,7250,7250,0
|
|
20230627,154400,135806510,7250,7250,7250,7250,0
|
|
20230627,154300,135806510,7250,7250,7250,7250,0
|
|
20230627,154200,135806510,7250,7250,7250,7250,0
|
|
20230627,154100,135806510,7250,7250,7250,7250,0
|
|
20230627,154000,135806510,7250,7250,7250,7250,0
|
|
20230627,153900,135806510,7250,7250,7250,7250,0
|
|
20230627,153800,135806510,7250,7250,7250,7250,0
|
|
20230627,153700,135806510,7250,7250,7250,7250,0
|
|
20230627,153600,135806510,7250,7250,7250,7250,0
|
|
20230627,153500,135806510,7250,7250,7250,7250,0
|
|
20230627,153400,135806510,7250,7250,7250,7250,0
|
|
20230627,153300,135806510,7250,7250,7250,7250,0
|
|
20230627,153200,135806510,7250,7250,7250,7250,0
|
|
20230627,153100,135806510,7250,7250,7250,7250,0
|
|
20230627,153000,135806510,7250,7250,7250,7250,420
|
|
20230627,152900,132761510,7250,7250,7250,7250,0
|
|
20230627,152800,132761510,7250,7250,7250,7250,0
|
|
20230627,152700,132761510,7250,7250,7250,7250,0
|
|
20230627,152600,132761510,7250,7250,7250,7250,0
|
|
20230627,152500,132761510,7250,7250,7250,7250,0
|
|
20230627,152400,132761510,7250,7250,7250,7250,0
|
|
20230627,152300,132761510,7250,7250,7250,7250,0
|
|
20230627,152200,132761510,7250,7250,7250,7250,0
|
|
20230627,152100,132761510,7250,7250,7250,7250,0
|
|
20230627,152000,132761510,7250,7250,7250,7250,0
|
|
20230627,151900,132761510,7250,7250,7250,7250,0
|
|
20230627,151800,132761510,7250,7250,7250,7250,0
|
|
20230627,151700,132761510,7250,7250,7250,7250,0
|
|
20230627,151600,132761510,7250,7250,7250,7250,0
|
|
20230627,151500,132761510,7250,7250,7250,7250,0
|
|
20230627,151400,132761510,7250,7250,7250,7250,1
|
|
20230627,151300,132754260,7240,7240,7240,7240,318
|
|
20230627,151200,130451940,7230,7230,7230,7230,0
|
|
20230627,151100,130451940,7230,7230,7230,7230,0
|
|
20230627,151000,130451940,7230,7260,7260,7230,500
|
|
20230627,150900,126832110,7270,7270,7270,7270,0
|
|
20230627,150800,126832110,7270,7270,7270,7270,20
|
|
20230627,150700,126686710,7260,7260,7260,7260,0
|
|
20230627,150600,126686710,7260,7260,7260,7260,3
|
|
20230627,150500,126664930,7270,7270,7270,7270,0
|
|
20230627,150400,126664930,7270,7260,7270,7260,13
|
|
20230627,150300,126570440,7240,7240,7240,7240,0
|
|
20230627,150200,126570440,7240,7240,7240,7240,0
|
|
20230627,150100,126570440,7240,7270,7270,7240,450
|
|
20230627,150000,123309740,7270,7270,7270,7270,0
|
|
20230627,145900,123309740,7270,7270,7270,7270,0
|
|
20230627,145800,123309740,7270,7270,7270,7270,0
|
|
20230627,145700,123309740,7270,7270,7270,7270,0
|
|
20230627,145600,123309740,7270,7270,7270,7270,0
|
|
20230627,145500,123309740,7270,7270,7270,7270,0
|
|
20230627,145400,123309740,7270,7270,7270,7270,0
|
|
20230627,145300,123309740,7270,7270,7270,7270,0
|
|
20230627,145200,123309740,7270,7270,7270,7270,0
|
|
20230627,145100,123309740,7270,7270,7270,7270,0
|
|
20230627,145000,123309740,7270,7270,7270,7270,0
|
|
20230627,144900,123309740,7270,7270,7270,7270,0
|
|
20230627,144800,123309740,7270,7270,7270,7270,0
|
|
20230627,144700,123309740,7270,7270,7270,7270,0
|
|
20230627,144600,123309740,7270,7270,7270,7270,0
|
|
20230627,144500,123309740,7270,7270,7270,7270,0
|
|
20230627,144400,123309740,7270,7270,7270,7270,1
|
|
20230627,144300,123302470,7280,7280,7280,7280,0
|
|
20230627,144200,123302470,7280,7280,7280,7280,1
|
|
20230627,144100,123295190,7280,7280,7280,7280,0
|
|
20230627,144000,123295190,7280,7280,7280,7280,1
|
|
20230627,143900,123287910,7270,7270,7270,7270,300
|
|
20230627,143800,121106910,7270,7270,7270,7270,100
|
|
20230627,143700,120379910,7280,7280,7280,7280,0
|
|
20230627,143600,120379910,7280,7280,7280,7280,1
|
|
20230627,143500,120372630,7270,7270,7270,7270,0
|
|
20230627,143400,120372630,7270,7270,7270,7270,0
|
|
20230627,143300,120372630,7270,7270,7270,7270,0
|
|
20230627,143200,120372630,7270,7270,7270,7270,0
|
|
20230627,143100,120372630,7270,7270,7270,7270,0
|
|
20230627,143000,120372630,7270,7270,7270,7270,0
|
|
20230627,142900,120372630,7270,7270,7270,7270,0
|
|
20230627,142800,120372630,7270,7270,7270,7270,300
|
|
20230627,142700,118191630,7270,7280,7280,7270,60
|
|
20230627,142600,117754850,7280,7280,7280,7280,0
|
|
20230627,142500,117754850,7280,7280,7280,7280,0
|
|
20230627,142400,117754850,7280,7280,7280,7280,0
|
|
20230627,142300,117754850,7280,7280,7280,7280,0
|
|
20230627,142200,117754850,7280,7280,7280,7280,0
|
|
20230627,142100,117754850,7280,7280,7280,7280,0
|
|
20230627,142000,117754850,7280,7280,7280,7280,0
|
|
20230627,141900,117754850,7280,7280,7280,7280,25
|
|
20230627,141800,117572850,7270,7270,7270,7270,0
|
|
20230627,141700,117572850,7270,7270,7270,7270,0
|
|
20230627,141600,117572850,7270,7270,7270,7270,0
|
|
20230627,141500,117572850,7270,7270,7270,7270,0
|
|
20230627,141400,117572850,7270,7270,7270,7270,0
|
|
20230627,141300,117572850,7270,7270,7270,7270,0
|
|
20230627,141200,117572850,7270,7270,7270,7270,0
|
|
20230627,141100,117572850,7270,7270,7270,7270,0
|
|
20230627,141000,117572850,7270,7270,7270,7270,0
|
|
20230627,140900,117572850,7270,7270,7270,7270,0
|
|
20230627,140800,117572850,7270,7270,7270,7270,0
|
|
20230627,140700,117572850,7270,7270,7270,7270,0
|
|
20230627,140600,117572850,7270,7270,7270,7270,0
|
|
20230627,140500,117572850,7270,7270,7270,7270,0
|
|
20230627,140400,117572850,7270,7270,7270,7270,0
|
|
20230627,140300,117572850,7270,7270,7270,7270,2
|
|
20230627,140200,117558310,7290,7290,7290,7290,0
|
|
20230627,140100,117558310,7290,7280,7290,7280,700
|
|
20230627,140000,112456060,7280,7280,7280,7280,271
|
|
20230627,135900,110483180,7260,7260,7260,7260,0
|
|
20230627,135800,110483180,7260,7260,7260,7260,0
|
|
20230627,135700,110483180,7260,7260,7260,7260,0
|
|
20230627,135600,110483180,7260,7260,7260,7260,0
|
|
20230627,135500,110483180,7260,7260,7260,7260,0
|
|
20230627,135400,110483180,7260,7260,7260,7260,0
|
|
20230627,135300,110483180,7260,7260,7260,7260,0
|
|
20230627,135200,110483180,7260,7260,7260,7260,0
|
|
20230627,135100,110483180,7260,7260,7260,7260,13
|
|
20230627,135000,110388800,7270,7270,7270,7270,0
|
|
20230627,134900,110388800,7270,7270,7270,7270,100
|
|
20230627,134800,109661800,7280,7280,7280,7280,0
|
|
20230627,134700,109661800,7280,7280,7280,7280,0
|
|
20230627,134600,109661800,7280,7280,7280,7280,0
|
|
20230627,134500,109661800,7280,7280,7280,7280,0
|
|
20230627,134400,109661800,7280,7280,7280,7280,0
|
|
20230627,134300,109661800,7280,7280,7280,7280,0
|
|
20230627,134200,109661800,7280,7280,7280,7280,0
|
|
20230627,134100,109661800,7280,7280,7280,7280,0
|
|
20230627,134000,109661800,7280,7280,7280,7280,0
|
|
20230627,133900,109661800,7280,7280,7280,7280,0
|
|
20230627,133800,109661800,7280,7280,7280,7280,0
|
|
20230627,133700,109661800,7280,7280,7280,7280,0
|
|
20230627,133600,109661800,7280,7270,7280,7270,2
|
|
20230627,133500,109647250,7270,7270,7270,7270,0
|
|
20230627,133400,109647250,7270,7270,7270,7270,0
|
|
20230627,133300,109647250,7270,7270,7270,7270,0
|
|
20230627,133200,109647250,7270,7270,7270,7270,0
|
|
20230627,133100,109647250,7270,7270,7270,7270,0
|
|
20230627,133000,109647250,7270,7270,7270,7270,56
|
|
20230627,132900,109240130,7270,7270,7270,7270,0
|
|
20230627,132800,109240130,7270,7270,7270,7270,144
|
|
20230627,132700,108193250,7270,7270,7270,7270,20
|
|
20230627,132600,108047850,7270,7270,7270,7270,30
|
|
20230627,132500,107829750,7280,7280,7280,7280,70
|
|
20230627,132400,107320150,7280,7260,7280,7260,171
|
|
20230627,132300,106075590,7260,7260,7260,7260,0
|
|
20230627,132200,106075590,7260,7250,7260,7250,255
|
|
20230627,132100,104224380,7220,7220,7220,7220,0
|
|
20230627,132000,104224380,7220,7220,7220,7220,0
|
|
20230627,131900,104224380,7220,7220,7220,7220,97
|
|
20230627,131800,103524040,7220,7220,7220,7220,0
|
|
20230627,131700,103524040,7220,7230,7230,7220,500
|
|
20230627,131600,99913550,7230,7230,7230,7230,0
|
|
20230627,131500,99913550,7230,7230,7230,7230,0
|
|
20230627,131400,99913550,7230,7230,7230,7230,187
|
|
20230627,131300,98561540,7230,7230,7230,7230,0
|
|
20230627,131200,98561540,7230,7230,7230,7230,20
|
|
20230627,131100,98416940,7230,7230,7230,7230,0
|
|
20230627,131000,98416940,7230,7230,7230,7230,74
|
|
20230627,130900,97881920,7220,7220,7220,7220,0
|
|
20230627,130800,97881920,7220,7220,7220,7220,0
|
|
20230627,130700,97881920,7220,7220,7220,7220,0
|
|
20230627,130600,97881920,7220,7220,7220,7200,572
|
|
20230627,130500,93752920,7230,7230,7230,7230,0
|
|
20230627,130400,93752920,7230,7230,7230,7230,553
|
|
20230627,130300,89754730,7210,7240,7240,7210,1339
|
|
20230627,130200,80085470,7250,7250,7250,7250,3
|
|
20230627,130100,80063720,7250,7260,7260,7250,8
|
|
20230627,130000,80005690,7250,7250,7250,7250,14
|
|
20230627,125900,79904190,7240,7230,7240,7230,612
|
|
20230627,125800,75478850,7220,7220,7220,7220,0
|
|
20230627,125700,75478850,7220,7220,7220,7220,185
|
|
20230627,125600,74143150,7220,7220,7220,7220,0
|
|
20230627,125500,74143150,7220,7220,7220,7220,89
|
|
20230627,125400,73500570,7240,7240,7240,7160,3862
|
|
20230627,125300,45765040,7240,7270,7270,7240,2192
|
|
20230627,125200,29870890,7290,7290,7290,7290,0
|
|
20230627,125100,29870890,7290,7290,7290,7290,0
|
|
20230627,125000,29870890,7290,7290,7290,7290,0
|
|
20230627,124900,29870890,7290,7280,7290,7280,234
|
|
20230627,124800,28165800,7290,7290,7290,7290,0
|
|
20230627,124700,28165800,7290,7290,7290,7290,0
|
|
20230627,124600,28165800,7290,7290,7290,7290,0
|
|
20230627,124500,28165800,7290,7290,7290,7290,0
|
|
20230627,124400,28165800,7290,7290,7290,7290,0
|
|
20230627,124300,28165800,7290,7290,7290,7290,0
|
|
20230627,124200,28165800,7290,7290,7290,7290,0
|
|
20230627,124100,28165800,7290,7290,7290,7290,0
|
|
20230627,124000,28165800,7290,7290,7290,7290,0
|
|
20230627,123900,28165800,7290,7290,7290,7290,0
|
|
20230627,123800,28165800,7290,7290,7290,7290,0
|
|
20230627,123700,28165800,7290,7290,7290,7290,0
|
|
20230627,123600,28165800,7290,7290,7290,7290,1
|
|
20230627,123500,28158510,7290,7290,7290,7290,1
|
|
20230627,123400,28151220,7290,7290,7290,7290,1
|
|
20230627,123300,28143930,7280,7280,7280,7280,0
|
|
20230627,123200,28143930,7280,7280,7280,7280,0
|
|
20230627,123100,28143930,7280,7280,7280,7280,0
|
|
20230627,123000,28143930,7280,7280,7280,7280,0
|
|
20230627,122900,28143930,7280,7280,7280,7280,0
|
|
20230627,122800,28143930,7280,7280,7280,7280,1
|
|
20230627,122700,28136650,7280,7280,7280,7280,0
|
|
20230627,122600,28136650,7280,7280,7280,7280,0
|
|
20230627,122500,28136650,7280,7280,7280,7280,0
|
|
20230627,122400,28136650,7280,7280,7280,7280,0
|
|
20230627,122300,28136650,7280,7280,7280,7280,0
|
|
20230627,122200,28136650,7280,7280,7280,7280,0
|
|
20230627,122100,28136650,7280,7280,7280,7280,3
|
|
20230627,122000,28114810,7270,7270,7270,7270,0
|
|
20230627,121900,28114810,7270,7270,7270,7270,100
|
|
20230627,121800,27387810,7280,7280,7280,7280,0
|
|
20230627,121700,27387810,7280,7280,7280,7280,0
|
|
20230627,121600,27387810,7280,7290,7290,7280,256
|
|
20230627,121500,25523770,7290,7290,7290,7290,0
|
|
20230627,121400,25523770,7290,7290,7290,7290,0
|
|
20230627,121300,25523770,7290,7290,7290,7290,0
|
|
20230627,121200,25523770,7290,7290,7290,7290,0
|
|
20230627,121100,25523770,7290,7290,7290,7290,0
|
|
20230627,121000,25523770,7290,7290,7290,7290,0
|
|
20230627,120900,25523770,7290,7290,7290,7290,0
|
|
20230627,120800,25523770,7290,7290,7290,7290,0
|
|
20230627,120700,25523770,7290,7290,7290,7290,0
|
|
20230627,120600,25523770,7290,7290,7290,7290,0
|
|
20230627,120500,25523770,7290,7290,7290,7290,0
|
|
20230627,120400,25523770,7290,7290,7290,7290,0
|
|
20230627,120300,25523770,7290,7290,7290,7290,0
|
|
20230627,120200,25523770,7290,7290,7290,7290,0
|
|
20230627,120100,25523770,7290,7290,7290,7290,0
|
|
20230627,120000,25523770,7290,7290,7290,7290,0
|
|
20230627,115900,25523770,7290,7290,7290,7290,0
|
|
20230627,115800,25523770,7290,7290,7290,7290,0
|
|
20230627,115700,25523770,7290,7290,7290,7290,0
|
|
20230627,115600,25523770,7290,7290,7290,7290,0
|
|
20230627,115500,25523770,7290,7290,7290,7290,0
|
|
20230627,115400,25523770,7290,7290,7290,7290,99
|
|
20230627,115300,24802060,7320,7320,7320,7320,0
|
|
20230627,115200,24802060,7320,7320,7320,7320,0
|
|
20230627,115100,24802060,7320,7320,7320,7320,0
|
|
20230627,115000,24802060,7320,7320,7320,7320,0
|
|
20230627,114900,24802060,7320,7320,7320,7320,0
|
|
20230627,114800,24802060,7320,7320,7320,7320,0
|
|
20230627,114700,24802060,7320,7320,7320,7320,0
|
|
20230627,114600,24802060,7320,7320,7320,7320,0
|
|
20230627,114500,24802060,7320,7320,7320,7320,0
|
|
20230627,114400,24802060,7320,7320,7320,7320,0
|
|
20230627,114300,24802060,7320,7320,7320,7320,0
|
|
20230627,114200,24802060,7320,7320,7320,7320,0
|
|
20230627,114100,24802060,7320,7320,7320,7320,0
|
|
20230627,114000,24802060,7320,7320,7320,7320,0
|
|
20230627,113900,24802060,7320,7320,7320,7320,0
|
|
20230627,113800,24802060,7320,7320,7320,7320,0
|
|
20230627,113700,24802060,7320,7320,7320,7320,0
|
|
20230627,113600,24802060,7320,7320,7320,7320,0
|
|
20230627,113500,24802060,7320,7320,7320,7320,0
|
|
20230627,113400,24802060,7320,7320,7320,7320,0
|
|
20230627,113300,24802060,7320,7320,7320,7320,0
|
|
20230627,113200,24802060,7320,7320,7320,7320,0
|
|
20230627,113100,24802060,7320,7320,7320,7320,0
|
|
20230627,113000,24802060,7320,7320,7320,7320,0
|
|
20230627,112900,24802060,7320,7320,7320,7320,0
|
|
20230627,112800,24802060,7320,7320,7320,7320,0
|
|
20230627,112700,24802060,7320,7320,7320,7320,0
|
|
20230627,112600,24802060,7320,7320,7320,7320,0
|
|
20230627,112500,24802060,7320,7320,7320,7320,0
|
|
20230627,112400,24802060,7320,7320,7320,7320,0
|
|
20230627,112300,24802060,7320,7320,7320,7320,0
|
|
20230627,112200,24802060,7320,7320,7320,7320,0
|
|
20230627,112100,24802060,7320,7320,7320,7320,0
|
|
20230627,112000,24802060,7320,7320,7320,7320,1
|
|
20230627,111900,24794740,7320,7320,7320,7320,37
|
|
20230627,111800,24523900,7320,7320,7320,7320,0
|
|
20230627,111700,24523900,7320,7320,7320,7320,100
|
|
20230627,111600,23791900,7320,7320,7320,7320,0
|
|
20230627,111500,23791900,7320,7320,7320,7320,0
|
|
20230627,111400,23791900,7320,7320,7320,7320,0
|
|
20230627,111300,23791900,7320,7320,7320,7320,5
|
|
20230627,111200,23755300,7320,7300,7320,7300,100
|
|
20230627,111100,23024660,7290,7290,7290,7290,0
|
|
20230627,111000,23024660,7290,7290,7290,7290,0
|
|
20230627,110900,23024660,7290,7290,7290,7290,0
|
|
20230627,110800,23024660,7290,7290,7290,7290,5
|
|
20230627,110700,22988210,7290,7290,7290,7290,1
|
|
20230627,110600,22980920,7300,7300,7300,7300,0
|
|
20230627,110500,22980920,7300,7300,7300,7300,21
|
|
20230627,110400,22827620,7300,7300,7300,7300,20
|
|
20230627,110300,22681620,7290,7290,7290,7290,5
|
|
20230627,110200,22645170,7300,7300,7300,7300,0
|
|
20230627,110100,22645170,7300,7300,7300,7300,0
|
|
20230627,110000,22645170,7300,7300,7300,7300,0
|
|
20230627,105900,22645170,7300,7300,7300,7300,0
|
|
20230627,105800,22645170,7300,7300,7300,7300,0
|
|
20230627,105700,22645170,7300,7300,7300,7300,0
|
|
20230627,105600,22645170,7300,7300,7300,7300,0
|
|
20230627,105500,22645170,7300,7300,7300,7300,0
|
|
20230627,105400,22645170,7300,7300,7300,7300,0
|
|
20230627,105300,22645170,7300,7300,7300,7300,1
|
|
20230627,105200,22637870,7290,7290,7290,7290,102
|
|
20230627,105100,21894290,7290,7290,7290,7290,68
|
|
20230627,105000,21398570,7290,7290,7290,7290,0
|
|
20230627,104900,21398570,7290,7290,7290,7290,10
|
|
20230627,104800,21325670,7290,7290,7290,7290,0
|
|
20230627,104700,21325670,7290,7290,7290,7290,1
|
|
20230627,104600,21318380,7290,7290,7290,7290,0
|
|
20230627,104500,21318380,7290,7290,7290,7290,0
|
|
20230627,104400,21318380,7290,7290,7290,7290,0
|
|
20230627,104300,21318380,7290,7290,7290,7290,0
|
|
20230627,104200,21318380,7290,7290,7290,7290,0
|
|
20230627,104100,21318380,7290,7290,7290,7290,0
|
|
20230627,104000,21318380,7290,7290,7290,7290,0
|
|
20230627,103900,21318380,7290,7290,7290,7290,0
|
|
20230627,103800,21318380,7290,7290,7290,7290,0
|
|
20230627,103700,21318380,7290,7290,7290,7290,473
|
|
20230627,103600,17870210,7300,7300,7300,7300,0
|
|
20230627,103500,17870210,7300,7300,7300,7300,0
|
|
20230627,103400,17870210,7300,7300,7300,7300,20
|
|
20230627,103300,17724210,7300,7300,7300,7300,20
|
|
20230627,103200,17578210,7300,7300,7300,7300,0
|
|
20230627,103100,17578210,7300,7300,7300,7300,0
|
|
20230627,103000,17578210,7300,7300,7300,7300,0
|
|
20230627,102900,17578210,7300,7300,7300,7300,0
|
|
20230627,102800,17578210,7300,7300,7300,7300,0
|
|
20230627,102700,17578210,7300,7300,7300,7300,0
|
|
20230627,102600,17578210,7300,7300,7300,7300,0
|
|
20230627,102500,17578210,7300,7300,7300,7300,0
|
|
20230627,102400,17578210,7300,7300,7300,7300,82
|
|
20230627,102300,16979610,7320,7320,7320,7320,0
|
|
20230627,102200,16979610,7320,7320,7320,7320,150
|
|
20230627,102100,15881610,7320,7320,7320,7320,0
|
|
20230627,102000,15881610,7320,7320,7320,7320,0
|
|
20230627,101900,15881610,7320,7320,7320,7320,0
|
|
20230627,101800,15881610,7320,7320,7320,7320,0
|
|
20230627,101700,15881610,7320,7310,7320,7310,11
|
|
20230627,101600,15801180,7300,7300,7300,7300,0
|
|
20230627,101500,15801180,7300,7300,7300,7300,0
|
|
20230627,101400,15801180,7300,7300,7300,7300,18
|
|
20230627,101300,15669780,7300,7300,7300,7300,0
|
|
20230627,101200,15669780,7300,7300,7300,7300,0
|
|
20230627,101100,15669780,7300,7300,7300,7300,0
|
|
20230627,101000,15669780,7300,7300,7300,7300,0
|
|
20230627,100900,15669780,7300,7300,7300,7300,0
|
|
20230627,100800,15669780,7300,7300,7300,7300,0
|
|
20230627,100700,15669780,7300,7300,7300,7300,2
|
|
20230627,100600,15655180,7300,7300,7300,7300,0
|
|
20230627,100500,15655180,7300,7300,7300,7300,0
|
|
20230627,100400,15655180,7300,7300,7300,7300,100
|
|
20230627,100300,14925180,7290,7290,7290,7290,2
|
|
20230627,100200,14910600,7300,7300,7300,7300,0
|
|
20230627,100100,14910600,7300,7300,7300,7300,0
|
|
20230627,100000,14910600,7300,7300,7300,7300,13
|
|
20230627,095900,14815700,7300,7300,7300,7300,0
|
|
20230627,095800,14815700,7300,7300,7300,7300,0
|
|
20230627,095700,14815700,7300,7300,7300,7300,0
|
|
20230627,095600,14815700,7300,7300,7300,7300,5
|
|
20230627,095500,14779200,7300,7300,7300,7300,0
|
|
20230627,095400,14779200,7300,7300,7300,7300,40
|
|
20230627,095300,14487200,7300,7300,7300,7300,0
|
|
20230627,095200,14487200,7300,7300,7300,7300,10
|
|
20230627,095100,14414200,7280,7280,7280,7280,0
|
|
20230627,095000,14414200,7280,7280,7280,7280,0
|
|
20230627,094900,14414200,7280,7280,7280,7280,2
|
|
20230627,094800,14399640,7270,7270,7270,7270,0
|
|
20230627,094700,14399640,7270,7270,7300,7270,16
|
|
20230627,094600,14282990,7270,7270,7270,7270,0
|
|
20230627,094500,14282990,7270,7270,7300,7270,3
|
|
20230627,094400,14261150,7250,7250,7250,7250,0
|
|
20230627,094300,14261150,7250,7250,7250,7250,0
|
|
20230627,094200,14261150,7250,7270,7270,7250,403
|
|
20230627,094100,11338710,7260,7260,7260,7260,62
|
|
20230627,094000,10888590,7310,7310,7310,7310,0
|
|
20230627,093900,10888590,7310,7310,7310,7310,0
|
|
20230627,093800,10888590,7310,7280,7310,7280,2
|
|
20230627,093700,10874000,7260,7280,7310,7260,125
|
|
20230627,093600,9966430,7310,7270,7310,7270,8
|
|
20230627,093500,9908230,7260,7300,7300,7260,226
|
|
20230627,093400,8259160,7280,7280,7280,7280,1
|
|
20230627,093300,8251880,7300,7300,7300,7300,0
|
|
20230627,093200,8251880,7300,7300,7300,7300,1
|
|
20230627,093100,8244580,7290,7290,7290,7290,0
|
|
20230627,093000,8244580,7290,7290,7290,7290,3
|
|
20230627,092900,8222710,7290,7290,7290,7290,23
|
|
20230627,092800,8055040,7300,7300,7300,7300,0
|
|
20230627,092700,8055040,7300,7300,7300,7300,0
|
|
20230627,092600,8055040,7300,7300,7300,7300,0
|
|
20230627,092500,8055040,7300,7300,7300,7300,0
|
|
20230627,092400,8055040,7300,7300,7300,7300,0
|
|
20230627,092300,8055040,7300,7300,7300,7300,0
|
|
20230627,092200,8055040,7300,7300,7300,7300,86
|
|
20230627,092100,7427240,7310,7310,7310,7310,0
|
|
20230627,092000,7427240,7310,7310,7310,7310,0
|
|
20230627,091900,7427240,7310,7310,7310,7310,0
|
|
20230627,091800,7427240,7310,7310,7310,7310,10
|
|
20230627,091700,7354140,7320,7320,7320,7320,0
|
|
20230627,091600,7354140,7320,7320,7320,7320,0
|
|
20230627,091500,7354140,7320,7320,7320,7320,0
|
|
20230627,091400,7354140,7320,7320,7320,7320,0
|
|
20230627,091300,7354140,7320,7320,7320,7320,1
|
|
20230627,091200,7346820,7320,7290,7320,7290,11
|
|
20230627,091100,7266420,7290,7290,7290,7260,508
|
|
20230627,091000,3577910,7350,7350,7350,7350,0
|
|
20230627,090900,3577910,7350,7290,7350,7290,6
|
|
20230627,090800,3534110,7350,7350,7350,7350,0
|
|
20230627,090700,3534110,7350,7350,7350,7350,1
|
|
20230627,090600,3526760,7290,7350,7350,7290,52
|
|
20230627,090500,3144680,7350,7350,7350,7350,0
|
|
20230627,090400,3144680,7350,7350,7350,7350,1
|
|
20230627,090300,3137330,7370,7340,7370,7340,21
|
|
20230627,090200,2983140,7340,7310,7340,7250,406
|
|
20230627,090100,36760,7300,7310,7310,7300,2
|
|
20230627,090000,22150,7390,7380,7390,7380,3
|