690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,202700,965158960,15980,15980,15980,15980,4511
|
|
20230627,202600,965158960,15980,15980,15980,15980,0
|
|
20230627,202500,965158960,15980,15980,15980,15980,0
|
|
20230627,202400,965158960,15980,15980,15980,15980,0
|
|
20230627,202300,965158960,15980,15980,15980,15980,0
|
|
20230627,202200,965158960,15980,15980,15980,15980,0
|
|
20230627,202100,965158960,15980,15980,15980,15980,0
|
|
20230627,202000,965158960,15980,15980,15980,15980,0
|
|
20230627,201900,965158960,15980,15980,15980,15980,0
|
|
20230627,201800,965158960,15980,15980,15980,15980,0
|
|
20230627,201700,965158960,15980,15980,15980,15980,0
|
|
20230627,201600,965158960,15980,15980,15980,15980,0
|
|
20230627,201500,965158960,15980,15980,15980,15980,0
|
|
20230627,201400,965158960,15980,15980,15980,15980,0
|
|
20230627,201300,965158960,15980,15980,15980,15980,0
|
|
20230627,201200,965158960,15980,15980,15980,15980,0
|
|
20230627,201100,965158960,15980,15980,15980,15980,0
|
|
20230627,201000,965158960,15980,15980,15980,15980,0
|
|
20230627,200900,965158960,15980,15980,15980,15980,0
|
|
20230627,200800,965158960,15980,15980,15980,15980,0
|
|
20230627,200700,965158960,15980,15980,15980,15980,0
|
|
20230627,200600,965158960,15980,15980,15980,15980,0
|
|
20230627,200500,965158960,15980,15980,15980,15980,0
|
|
20230627,200400,965158960,15980,15980,15980,15980,0
|
|
20230627,200300,965158960,15980,15980,15980,15980,0
|
|
20230627,200200,965158960,15980,15980,15980,15980,0
|
|
20230627,200100,965158960,15980,15980,15980,15980,0
|
|
20230627,200000,965158960,15980,15980,15980,15980,0
|
|
20230627,195900,965158960,15980,15980,15980,15980,0
|
|
20230627,195800,965158960,15980,15980,15980,15980,0
|
|
20230627,195700,965158960,15980,15980,15980,15980,4511
|
|
20230627,195600,965158960,15980,15980,15980,15980,0
|
|
20230627,195500,965158960,15980,15980,15980,15980,0
|
|
20230627,195400,965158960,15980,15980,15980,15980,0
|
|
20230627,195300,965158960,15980,15980,15980,15980,0
|
|
20230627,195200,965158960,15980,15980,15980,15980,0
|
|
20230627,195100,965158960,15980,15980,15980,15980,0
|
|
20230627,195000,965158960,15980,15980,15980,15980,0
|
|
20230627,194900,965158960,15980,15980,15980,15980,0
|
|
20230627,194800,965158960,15980,15980,15980,15980,0
|
|
20230627,194700,965158960,15980,15980,15980,15980,0
|
|
20230627,194600,965158960,15980,15980,15980,15980,0
|
|
20230627,194500,965158960,15980,15980,15980,15980,0
|
|
20230627,194400,965158960,15980,15980,15980,15980,0
|
|
20230627,194300,965158960,15980,15980,15980,15980,0
|
|
20230627,194200,965158960,15980,15980,15980,15980,0
|
|
20230627,194100,965158960,15980,15980,15980,15980,0
|
|
20230627,194000,965158960,15980,15980,15980,15980,0
|
|
20230627,193900,965158960,15980,15980,15980,15980,0
|
|
20230627,193800,965158960,15980,15980,15980,15980,0
|
|
20230627,193700,965158960,15980,15980,15980,15980,0
|
|
20230627,193600,965158960,15980,15980,15980,15980,0
|
|
20230627,193500,965158960,15980,15980,15980,15980,0
|
|
20230627,193400,965158960,15980,15980,15980,15980,0
|
|
20230627,193300,965158960,15980,15980,15980,15980,0
|
|
20230627,193200,965158960,15980,15980,15980,15980,0
|
|
20230627,193100,965158960,15980,15980,15980,15980,0
|
|
20230627,193000,965158960,15980,15980,15980,15980,0
|
|
20230627,192900,965158960,15980,15980,15980,15980,0
|
|
20230627,192800,965158960,15980,15980,15980,15980,0
|
|
20230627,192700,965158960,15980,15980,15980,15980,4511
|
|
20230627,192600,965158960,15980,15980,15980,15980,0
|
|
20230627,192500,965158960,15980,15980,15980,15980,0
|
|
20230627,192400,965158960,15980,15980,15980,15980,0
|
|
20230627,192300,965158960,15980,15980,15980,15980,0
|
|
20230627,192200,965158960,15980,15980,15980,15980,0
|
|
20230627,192100,965158960,15980,15980,15980,15980,0
|
|
20230627,192000,965158960,15980,15980,15980,15980,0
|
|
20230627,191900,965158960,15980,15980,15980,15980,0
|
|
20230627,191800,965158960,15980,15980,15980,15980,0
|
|
20230627,191700,965158960,15980,15980,15980,15980,0
|
|
20230627,191600,965158960,15980,15980,15980,15980,0
|
|
20230627,191500,965158960,15980,15980,15980,15980,0
|
|
20230627,191400,965158960,15980,15980,15980,15980,0
|
|
20230627,191300,965158960,15980,15980,15980,15980,0
|
|
20230627,191200,965158960,15980,15980,15980,15980,0
|
|
20230627,191100,965158960,15980,15980,15980,15980,0
|
|
20230627,191000,965158960,15980,15980,15980,15980,0
|
|
20230627,190900,965158960,15980,15980,15980,15980,0
|
|
20230627,190800,965158960,15980,15980,15980,15980,0
|
|
20230627,190700,965158960,15980,15980,15980,15980,0
|
|
20230627,190600,965158960,15980,15980,15980,15980,0
|
|
20230627,190500,965158960,15980,15980,15980,15980,0
|
|
20230627,190400,965158960,15980,15980,15980,15980,0
|
|
20230627,190300,965158960,15980,15980,15980,15980,0
|
|
20230627,190200,965158960,15980,15980,15980,15980,0
|
|
20230627,190100,965158960,15980,15980,15980,15980,0
|
|
20230627,190000,965158960,15980,15980,15980,15980,0
|
|
20230627,185900,965158960,15980,15980,15980,15980,0
|
|
20230627,185800,965158960,15980,15980,15980,15980,0
|
|
20230627,185700,965158960,15980,15980,15980,15980,4511
|
|
20230627,185600,965158960,15980,15980,15980,15980,0
|
|
20230627,185500,965158960,15980,15980,15980,15980,0
|
|
20230627,185400,965158960,15980,15980,15980,15980,0
|
|
20230627,185300,965158960,15980,15980,15980,15980,0
|
|
20230627,185200,965158960,15980,15980,15980,15980,0
|
|
20230627,185100,965158960,15980,15980,15980,15980,0
|
|
20230627,185000,965158960,15980,15980,15980,15980,0
|
|
20230627,184900,965158960,15980,15980,15980,15980,0
|
|
20230627,184800,965158960,15980,15980,15980,15980,0
|
|
20230627,184700,965158960,15980,15980,15980,15980,0
|
|
20230627,184600,965158960,15980,15980,15980,15980,0
|
|
20230627,184500,965158960,15980,15980,15980,15980,0
|
|
20230627,184400,965158960,15980,15980,15980,15980,0
|
|
20230627,184300,965158960,15980,15980,15980,15980,0
|
|
20230627,184200,965158960,15980,15980,15980,15980,0
|
|
20230627,184100,965158960,15980,15980,15980,15980,0
|
|
20230627,184000,965158960,15980,15980,15980,15980,0
|
|
20230627,183900,965158960,15980,15980,15980,15980,0
|
|
20230627,183800,965158960,15980,15980,15980,15980,0
|
|
20230627,183700,965158960,15980,15980,15980,15980,0
|
|
20230627,183600,965158960,15980,15980,15980,15980,0
|
|
20230627,183500,965158960,15980,15980,15980,15980,0
|
|
20230627,183400,965158960,15980,15980,15980,15980,0
|
|
20230627,183300,965158960,15980,15980,15980,15980,0
|
|
20230627,183200,965158960,15980,15980,15980,15980,0
|
|
20230627,183100,965158960,15980,15980,15980,15980,0
|
|
20230627,183000,965158960,15980,15980,15980,15980,0
|
|
20230627,182900,965158960,15980,15980,15980,15980,0
|
|
20230627,182800,965158960,15980,15980,15980,15980,0
|
|
20230627,182700,965158960,15980,15980,15980,15980,4511
|
|
20230627,182600,965158960,15980,15980,15980,15980,0
|
|
20230627,182500,965158960,15980,15980,15980,15980,0
|
|
20230627,182400,965158960,15980,15980,15980,15980,0
|
|
20230627,182300,965158960,15980,15980,15980,15980,0
|
|
20230627,182200,965158960,15980,15980,15980,15980,0
|
|
20230627,182100,965158960,15980,15980,15980,15980,0
|
|
20230627,182000,965158960,15980,15980,15980,15980,0
|
|
20230627,181900,965158960,15980,15980,15980,15980,0
|
|
20230627,181800,965158960,15980,15980,15980,15980,0
|
|
20230627,181700,965158960,15980,15980,15980,15980,0
|
|
20230627,181600,965158960,15980,15980,15980,15980,0
|
|
20230627,181500,965158960,15980,15980,15980,15980,0
|
|
20230627,181400,965158960,15980,15980,15980,15980,0
|
|
20230627,181300,965158960,15980,15980,15980,15980,0
|
|
20230627,181200,965158960,15980,15980,15980,15980,0
|
|
20230627,181100,965158960,15980,15980,15980,15980,0
|
|
20230627,181000,965158960,15980,15980,15980,15980,0
|
|
20230627,180900,965158960,15980,15980,15980,15980,0
|
|
20230627,180800,965158960,15980,15980,15980,15980,0
|
|
20230627,180700,965158960,15980,15980,15980,15980,0
|
|
20230627,180600,965158960,15980,15980,15980,15980,0
|
|
20230627,180500,965158960,15980,15980,15980,15980,0
|
|
20230627,180400,965158960,15980,15980,15980,15980,0
|
|
20230627,180300,965158960,15980,15980,15980,15980,0
|
|
20230627,180200,965158960,15980,15980,15980,15980,0
|
|
20230627,180100,965158960,15980,15980,15980,15980,0
|
|
20230627,180000,965158960,15980,15980,15980,15980,0
|
|
20230627,175900,965158960,15980,15980,15980,15980,0
|
|
20230627,175800,965158960,15980,15980,15980,15980,0
|
|
20230627,175700,965158960,15980,15980,15980,15980,4511
|
|
20230627,175600,965158960,15980,15980,15980,15980,0
|
|
20230627,175500,965158960,15980,15980,15980,15980,0
|
|
20230627,175400,965158960,15980,15980,15980,15980,0
|
|
20230627,175300,965158960,15980,15980,15980,15980,0
|
|
20230627,175200,965158960,15980,15980,15980,15980,0
|
|
20230627,175100,965158960,15980,15980,15980,15980,0
|
|
20230627,175000,965158960,15980,15980,15980,15980,0
|
|
20230627,174900,965158960,15980,15980,15980,15980,0
|
|
20230627,174800,965158960,15980,15980,15980,15980,0
|
|
20230627,174700,965158960,15980,15980,15980,15980,0
|
|
20230627,174600,965158960,15980,15980,15980,15980,0
|
|
20230627,174500,965158960,15980,15980,15980,15980,0
|
|
20230627,174400,965158960,15980,15980,15980,15980,0
|
|
20230627,174300,965158960,15980,15980,15980,15980,0
|
|
20230627,174200,965158960,15980,15980,15980,15980,0
|
|
20230627,174100,965158960,15980,15980,15980,15980,0
|
|
20230627,174000,965158960,15980,15980,15980,15980,0
|
|
20230627,173900,965158960,15980,15980,15980,15980,0
|
|
20230627,173800,965158960,15980,15980,15980,15980,0
|
|
20230627,173700,965158960,15980,15980,15980,15980,0
|
|
20230627,173600,965158960,15980,15980,15980,15980,0
|
|
20230627,173500,965158960,15980,15980,15980,15980,0
|
|
20230627,173400,965158960,15980,15980,15980,15980,0
|
|
20230627,173300,965158960,15980,15980,15980,15980,0
|
|
20230627,173200,965158960,15980,15980,15980,15980,0
|
|
20230627,173100,965158960,15980,15980,15980,15980,0
|
|
20230627,173000,965158960,15980,15980,15980,15980,0
|
|
20230627,172900,965158960,15980,15980,15980,15980,0
|
|
20230627,172800,965158960,15980,15980,15980,15980,0
|
|
20230627,172700,965158960,15980,15980,15980,15980,4511
|
|
20230627,172600,965158960,15980,15980,15980,15980,0
|
|
20230627,172500,965158960,15980,15980,15980,15980,0
|
|
20230627,172400,965158960,15980,15980,15980,15980,0
|
|
20230627,172300,965158960,15980,15980,15980,15980,0
|
|
20230627,172200,965158960,15980,15980,15980,15980,0
|
|
20230627,172100,965158960,15980,15980,15980,15980,0
|
|
20230627,172000,965158960,15980,15980,15980,15980,0
|
|
20230627,171900,965158960,15980,15980,15980,15980,0
|
|
20230627,171800,965158960,15980,15980,15980,15980,0
|
|
20230627,171700,965158960,15980,15980,15980,15980,0
|
|
20230627,171600,965158960,15980,15980,15980,15980,0
|
|
20230627,171500,965158960,15980,15980,15980,15980,0
|
|
20230627,171400,965158960,15980,15980,15980,15980,0
|
|
20230627,171300,965158960,15980,15980,15980,15980,0
|
|
20230627,171200,965158960,15980,15980,15980,15980,0
|
|
20230627,171100,965158960,15980,15980,15980,15980,0
|
|
20230627,171000,965158960,15980,15980,15980,15980,0
|
|
20230627,170900,965158960,15980,15980,15980,15980,0
|
|
20230627,170800,965158960,15980,15980,15980,15980,0
|
|
20230627,170700,965158960,15980,15980,15980,15980,0
|
|
20230627,170600,965158960,15980,15980,15980,15980,0
|
|
20230627,170500,965158960,15980,15980,15980,15980,0
|
|
20230627,170400,965158960,15980,15980,15980,15980,0
|
|
20230627,170300,965158960,15980,15980,15980,15980,0
|
|
20230627,170200,965158960,15980,15980,15980,15980,0
|
|
20230627,170100,965158960,15980,15980,15980,15980,0
|
|
20230627,170000,965158960,15980,15980,15980,15980,0
|
|
20230627,165900,965158960,15980,15980,15980,15980,0
|
|
20230627,165800,965158960,15980,15980,15980,15980,0
|
|
20230627,165700,965158960,15980,15980,15980,15980,4511
|
|
20230627,165600,965158960,15980,15980,15980,15980,0
|
|
20230627,165500,965158960,15980,15980,15980,15980,0
|
|
20230627,165400,965158960,15980,15980,15980,15980,0
|
|
20230627,165300,965158960,15980,15980,15980,15980,0
|
|
20230627,165200,965158960,15980,15980,15980,15980,0
|
|
20230627,165100,965158960,15980,15980,15980,15980,0
|
|
20230627,165000,965158960,15980,15980,15980,15980,0
|
|
20230627,164900,965158960,15980,15980,15980,15980,0
|
|
20230627,164800,965158960,15980,15980,15980,15980,0
|
|
20230627,164700,965158960,15980,15980,15980,15980,0
|
|
20230627,164600,965158960,15980,15980,15980,15980,0
|
|
20230627,164500,965158960,15980,15980,15980,15980,0
|
|
20230627,164400,965158960,15980,15980,15980,15980,0
|
|
20230627,164300,965158960,15980,15980,15980,15980,0
|
|
20230627,164200,965158960,15980,15980,15980,15980,0
|
|
20230627,164100,965158960,15980,15980,15980,15980,0
|
|
20230627,164000,965158960,15980,15980,15980,15980,0
|
|
20230627,163900,965158960,15980,15980,15980,15980,0
|
|
20230627,163800,965158960,15980,15980,15980,15980,0
|
|
20230627,163700,965158960,15980,15980,15980,15980,0
|
|
20230627,163600,965158960,15980,15980,15980,15980,0
|
|
20230627,163500,965158960,15980,15980,15980,15980,0
|
|
20230627,163400,965158960,15980,15980,15980,15980,0
|
|
20230627,163300,965158960,15980,15980,15980,15980,0
|
|
20230627,163200,965158960,15980,15980,15980,15980,0
|
|
20230627,163100,965158960,15980,15980,15980,15980,0
|
|
20230627,163000,965158960,15980,15980,15980,15980,0
|
|
20230627,162900,965158960,15980,15980,15980,15980,0
|
|
20230627,162800,965158960,15980,15980,15980,15980,0
|
|
20230627,162700,965158960,15980,15980,15980,15980,4511
|
|
20230627,162600,965158960,15980,15980,15980,15980,0
|
|
20230627,162500,965158960,15980,15980,15980,15980,0
|
|
20230627,162400,965158960,15980,15980,15980,15980,0
|
|
20230627,162300,965158960,15980,15980,15980,15980,0
|
|
20230627,162200,965158960,15980,15980,15980,15980,0
|
|
20230627,162100,965158960,15980,15980,15980,15980,0
|
|
20230627,162000,965158960,15980,15980,15980,15980,0
|
|
20230627,161900,965158960,15980,15980,15980,15980,0
|
|
20230627,161800,965158960,15980,15980,15980,15980,0
|
|
20230627,161700,965158960,15980,15980,15980,15980,0
|
|
20230627,161600,965158960,15980,15980,15980,15980,0
|
|
20230627,161500,965158960,15980,15980,15980,15980,0
|
|
20230627,161400,965158960,15980,15980,15980,15980,0
|
|
20230627,161300,965158960,15980,15980,15980,15980,0
|
|
20230627,161200,965158960,15980,15980,15980,15980,0
|
|
20230627,161100,965158960,15980,15980,15980,15980,0
|
|
20230627,161000,965158960,15980,15980,15980,15980,0
|
|
20230627,160900,965158960,15980,15980,15980,15980,0
|
|
20230627,160800,965158960,15980,15980,15980,15980,0
|
|
20230627,160700,965158960,15980,15980,15980,15980,0
|
|
20230627,160600,965158960,15980,15980,15980,15980,0
|
|
20230627,160500,965158960,15980,15980,15980,15980,0
|
|
20230627,160400,965158960,15980,15980,15980,15980,0
|
|
20230627,160300,965158960,15980,15980,15980,15980,0
|
|
20230627,160200,965158960,15980,15980,15980,15980,0
|
|
20230627,160100,965158960,15980,15980,15980,15980,0
|
|
20230627,160000,965158960,15980,15980,15980,15980,0
|
|
20230627,155900,965158960,15980,15980,15980,15980,0
|
|
20230627,155800,965158960,15980,15980,15980,15980,0
|
|
20230627,155700,965158960,15980,15980,15980,15980,4511
|
|
20230627,155600,965158960,15980,15980,15980,15980,0
|
|
20230627,155500,965158960,15980,15980,15980,15980,0
|
|
20230627,155400,965158960,15980,15980,15980,15980,0
|
|
20230627,155300,965158960,15980,15980,15980,15980,0
|
|
20230627,155200,965158960,15980,15980,15980,15980,0
|
|
20230627,155100,965158960,15980,15980,15980,15980,0
|
|
20230627,155000,965158960,15980,15980,15980,15980,0
|
|
20230627,154900,965158960,15980,15980,15980,15980,0
|
|
20230627,154800,965158960,15980,15980,15980,15980,0
|
|
20230627,154700,965158960,15980,15980,15980,15980,0
|
|
20230627,154600,965158960,15980,15980,15980,15980,0
|
|
20230627,154500,965158960,15980,15980,15980,15980,0
|
|
20230627,154400,965158960,15980,15980,15980,15980,0
|
|
20230627,154300,965158960,15980,15980,15980,15980,0
|
|
20230627,154200,965158960,15980,15980,15980,15980,0
|
|
20230627,154100,965158960,15980,15980,15980,15980,0
|
|
20230627,154000,965158960,15980,15980,15980,15980,0
|
|
20230627,153900,965158960,15980,15980,15980,15980,0
|
|
20230627,153800,965158960,15980,15980,15980,15980,0
|
|
20230627,153700,965158960,15980,15980,15980,15980,0
|
|
20230627,153600,965158960,15980,15980,15980,15980,0
|
|
20230627,153500,965158960,15980,15980,15980,15980,0
|
|
20230627,153400,965158960,15980,15980,15980,15980,0
|
|
20230627,153300,965158960,15980,15980,15980,15980,0
|
|
20230627,153200,965158960,15980,15980,15980,15980,0
|
|
20230627,153100,965158960,15980,15980,15980,15980,0
|
|
20230627,153000,965158960,15980,15980,15980,15980,4511
|
|
20230627,152900,893073180,15890,15890,15890,15890,0
|
|
20230627,152800,893073180,15890,15890,15890,15890,0
|
|
20230627,152700,893073180,15890,15890,15890,15890,0
|
|
20230627,152600,893073180,15890,15890,15890,15890,0
|
|
20230627,152500,893073180,15890,15890,15890,15890,0
|
|
20230627,152400,893073180,15890,15890,15890,15890,0
|
|
20230627,152300,893073180,15890,15890,15890,15890,0
|
|
20230627,152200,893073180,15890,15890,15890,15890,0
|
|
20230627,152100,893073180,15890,15890,15890,15890,0
|
|
20230627,152000,893073180,15890,15890,15890,15890,0
|
|
20230627,151900,893073180,15890,15890,15890,15890,0
|
|
20230627,151800,893073180,15890,15890,15890,15890,62
|
|
20230627,151700,892088000,15830,15830,15830,15830,0
|
|
20230627,151600,892088000,15830,15830,15830,15830,300
|
|
20230627,151500,887339000,15830,15830,15830,15830,118
|
|
20230627,151400,885471060,15910,15840,15910,15830,34
|
|
20230627,151300,884932540,15920,15900,15920,15820,149
|
|
20230627,151200,882566310,15900,15900,15900,15900,2
|
|
20230627,151100,882534510,15900,15900,15900,15900,0
|
|
20230627,151000,882534510,15900,15900,15900,15900,120
|
|
20230627,150900,880626510,15920,15920,15920,15920,0
|
|
20230627,150800,880626510,15920,15880,15920,15880,10
|
|
20230627,150700,880467530,15810,15820,15820,15810,335
|
|
20230627,150600,875167840,15800,15800,15800,15800,0
|
|
20230627,150500,875167840,15800,15810,15810,15800,1005
|
|
20230627,150400,859287040,15800,15850,15850,15800,500
|
|
20230627,150300,851382280,15930,15910,15930,15910,3
|
|
20230627,150200,851334520,15930,15900,15930,15900,171
|
|
20230627,150100,848612020,15930,15930,15930,15930,0
|
|
20230627,150000,848612020,15930,15920,15930,15920,3
|
|
20230627,145900,848564240,15890,15890,15890,15890,405
|
|
20230627,145800,842128790,15890,15880,15890,15810,311
|
|
20230627,145700,837199430,15890,15900,15900,15890,5
|
|
20230627,145600,837119940,15890,15880,15890,15810,1001
|
|
20230627,145500,821266060,15940,15880,15940,15880,8
|
|
20230627,145400,821138920,15890,15890,15890,15890,110
|
|
20230627,145300,819391020,15890,15920,15920,15890,13
|
|
20230627,145200,819184330,15940,15940,15940,15930,177
|
|
20230627,145100,816362960,15940,15940,15940,15940,0
|
|
20230627,145000,816362960,15940,15950,15950,15890,159
|
|
20230627,144900,813829950,15960,15960,15960,15960,1
|
|
20230627,144800,813813990,15960,15880,15960,15880,389
|
|
20230627,144700,807606750,15970,15960,15970,15960,2000
|
|
20230627,144600,775667170,15970,15970,15970,15970,851
|
|
20230627,144500,762076700,15980,15910,15980,15910,200
|
|
20230627,144400,758883600,15870,15870,15900,15870,60
|
|
20230627,144300,757931280,15870,15860,15870,15860,86
|
|
20230627,144200,756567280,15860,15860,15860,15860,3
|
|
20230627,144100,756519700,15850,15860,15860,15850,615
|
|
20230627,144000,746770450,15830,15860,15860,15830,301
|
|
20230627,143900,742002520,15960,15960,15960,15960,55
|
|
20230627,143800,741124720,15960,15950,15960,15950,251
|
|
20230627,143700,737120200,15950,15930,15950,15930,450
|
|
20230627,143600,729947290,15940,15900,15940,15900,604
|
|
20230627,143500,720338040,15900,15850,15900,15820,619
|
|
20230627,143400,710518170,15820,15820,15820,15820,0
|
|
20230627,143300,710518170,15820,15820,15820,15820,85
|
|
20230627,143200,709173470,15820,15820,15820,15820,4
|
|
20230627,143100,709110190,15820,15820,15820,15820,40
|
|
20230627,143000,708477390,15820,15820,15820,15820,116
|
|
20230627,142900,706642270,15820,15820,15820,15820,1
|
|
20230627,142800,706626450,15850,15850,15850,15850,0
|
|
20230627,142700,706626450,15850,15850,15850,15850,0
|
|
20230627,142600,706626450,15850,15850,15850,15850,1
|
|
20230627,142500,706610600,15820,15820,15820,15820,16
|
|
20230627,142400,706357480,15820,15820,15820,15820,11
|
|
20230627,142300,706183460,15820,15830,15830,15820,300
|
|
20230627,142200,701437330,15820,15820,15820,15820,0
|
|
20230627,142100,701437330,15820,15820,15820,15820,1
|
|
20230627,142000,701421510,15820,15830,15830,15820,20
|
|
20230627,141900,701104970,15830,15830,15830,15830,10
|
|
20230627,141800,700946670,15820,15820,15820,15820,32
|
|
20230627,141700,700440430,15820,15820,15820,15820,15
|
|
20230627,141600,700203130,15820,15820,15820,15820,109
|
|
20230627,141500,698478750,15830,15830,15830,15830,43
|
|
20230627,141400,697798060,15840,15840,15840,15840,0
|
|
20230627,141300,697798060,15840,15840,15840,15840,6
|
|
20230627,141200,697703020,15840,15840,15840,15840,2
|
|
20230627,141100,697671340,15840,15840,15840,15840,2
|
|
20230627,141000,697639660,15850,15850,15850,15850,55
|
|
20230627,140900,696767910,15850,15850,15850,15850,2
|
|
20230627,140800,696736210,15850,15840,15850,15840,22
|
|
20230627,140700,696387600,15840,15840,15840,15840,16
|
|
20230627,140600,696134160,15830,15830,15830,15830,50
|
|
20230627,140500,695342660,15830,15830,15830,15830,2
|
|
20230627,140400,695311000,15830,15830,15830,15830,1
|
|
20230627,140300,695295170,15830,15830,15830,15830,1
|
|
20230627,140200,695279340,15830,15830,15830,15830,156
|
|
20230627,140100,692809860,15820,15820,15820,15820,24
|
|
20230627,140000,692430180,15820,15820,15820,15820,9
|
|
20230627,135900,692287800,15830,15830,15830,15830,962
|
|
20230627,135800,677059340,15840,15840,15840,15840,5
|
|
20230627,135700,676980140,15840,15840,15840,15840,569
|
|
20230627,135600,667967180,15840,15850,15850,15840,41
|
|
20230627,135500,667317730,15850,15840,15850,15840,1031
|
|
20230627,135400,650986390,15840,15860,15890,15840,992
|
|
20230627,135300,635268740,15850,15850,15850,15850,2
|
|
20230627,135200,635237040,15850,15850,15850,15850,56
|
|
20230627,135100,634349440,15840,15840,15840,15840,0
|
|
20230627,135000,634349440,15840,15840,15840,15840,0
|
|
20230627,134900,634349440,15840,15840,15840,15840,0
|
|
20230627,134800,634349440,15840,15840,15840,15840,0
|
|
20230627,134700,634349440,15840,15840,15840,15840,0
|
|
20230627,134600,634349440,15840,15840,15840,15840,0
|
|
20230627,134500,634349440,15840,15840,15840,15840,0
|
|
20230627,134400,634349440,15840,15860,15860,15840,2168
|
|
20230627,134300,599990570,15860,15860,15860,15860,0
|
|
20230627,134200,599990570,15860,15860,15860,15860,363
|
|
20230627,134100,594233390,15860,15860,15860,15860,200
|
|
20230627,134000,591061390,15860,15860,15860,15860,0
|
|
20230627,133900,591061390,15860,15860,15860,15860,74
|
|
20230627,133800,589887750,15860,15860,15860,15860,0
|
|
20230627,133700,589887750,15860,15860,15860,15860,0
|
|
20230627,133600,589887750,15860,15860,15860,15860,314
|
|
20230627,133500,584907710,15860,15870,15890,15860,270
|
|
20230627,133400,580622900,15880,15880,15880,15880,6
|
|
20230627,133300,580527620,15880,15880,15880,15880,0
|
|
20230627,133200,580527620,15880,15880,15880,15880,0
|
|
20230627,133100,580527620,15880,15880,15880,15880,0
|
|
20230627,133000,580527620,15880,15890,15890,15880,8
|
|
20230627,132900,580400570,15880,15920,15920,15880,255
|
|
20230627,132800,576350410,15930,15930,15930,15930,9
|
|
20230627,132700,576207040,15930,15930,15930,15920,3
|
|
20230627,132600,576159260,15930,15930,15930,15930,0
|
|
20230627,132500,576159260,15930,15930,15930,15930,1
|
|
20230627,132400,576143330,15910,15910,15910,15910,2
|
|
20230627,132300,576111510,15910,15930,15930,15910,47
|
|
20230627,132200,575363040,15930,15930,15930,15930,0
|
|
20230627,132100,575363040,15930,15930,15930,15930,64
|
|
20230627,132000,574343520,15940,15940,15940,15940,0
|
|
20230627,131900,574343520,15940,15940,15940,15940,1
|
|
20230627,131800,574327580,15940,15940,15940,15940,0
|
|
20230627,131700,574327580,15940,15940,15940,15940,0
|
|
20230627,131600,574327580,15940,15940,15940,15940,0
|
|
20230627,131500,574327580,15940,15940,15940,15940,0
|
|
20230627,131400,574327580,15940,15940,15940,15940,0
|
|
20230627,131300,574327580,15940,15940,15940,15940,0
|
|
20230627,131200,574327580,15940,15940,15940,15940,0
|
|
20230627,131100,574327580,15940,15940,15940,15940,635
|
|
20230627,131000,564205680,15940,15940,15940,15940,50
|
|
20230627,130900,563408680,15940,15900,15940,15900,264
|
|
20230627,130800,559209040,15900,15900,15900,15900,10
|
|
20230627,130700,559050040,15900,15900,15900,15900,63
|
|
20230627,130600,558048340,15880,15880,15880,15880,0
|
|
20230627,130500,558048340,15880,15880,15880,15880,0
|
|
20230627,130400,558048340,15880,15880,15880,15880,0
|
|
20230627,130300,558048340,15880,15880,15880,15880,1
|
|
20230627,130200,558032460,15880,15880,15880,15880,67
|
|
20230627,130100,556968500,15880,15880,15880,15880,2
|
|
20230627,130000,556936740,15880,15880,15880,15880,1
|
|
20230627,125900,556920860,15880,15880,15880,15880,4
|
|
20230627,125800,556857340,15870,15870,15870,15870,0
|
|
20230627,125700,556857340,15870,15870,15870,15870,0
|
|
20230627,125600,556857340,15870,15870,15870,15870,2
|
|
20230627,125500,556825600,15870,15870,15870,15870,0
|
|
20230627,125400,556825600,15870,15870,15870,15870,0
|
|
20230627,125300,556825600,15870,15870,15870,15870,0
|
|
20230627,125200,556825600,15870,15870,15870,15870,0
|
|
20230627,125100,556825600,15870,15870,15870,15870,0
|
|
20230627,125000,556825600,15870,15870,15870,15870,0
|
|
20230627,124900,556825600,15870,15870,15870,15870,0
|
|
20230627,124800,556825600,15870,15870,15870,15870,0
|
|
20230627,124700,556825600,15870,15870,15870,15870,0
|
|
20230627,124600,556825600,15870,15870,15870,15870,0
|
|
20230627,124500,556825600,15870,15870,15870,15870,0
|
|
20230627,124400,556825600,15870,15870,15870,15870,0
|
|
20230627,124300,556825600,15870,15870,15870,15870,5
|
|
20230627,124200,556746250,15860,15860,15860,15860,0
|
|
20230627,124100,556746250,15860,15860,15860,15860,9
|
|
20230627,124000,556603510,15870,15870,15870,15870,0
|
|
20230627,123900,556603510,15870,15870,15870,15870,1
|
|
20230627,123800,556587640,15870,15870,15870,15870,0
|
|
20230627,123700,556587640,15870,15870,15870,15870,5
|
|
20230627,123600,556508290,15870,15860,15870,15860,51
|
|
20230627,123500,555698930,15860,15860,15860,15860,20
|
|
20230627,123400,555381730,15860,15860,15860,15860,56
|
|
20230627,123300,554493570,15860,15870,15870,15860,80
|
|
20230627,123200,553224470,15880,15880,15880,15880,0
|
|
20230627,123100,553224470,15880,15880,15880,15880,0
|
|
20230627,123000,553224470,15880,15860,15880,15860,139
|
|
20230627,122900,551019730,15860,15860,15860,15860,20
|
|
20230627,122800,550702530,15890,15890,15890,15890,0
|
|
20230627,122700,550702530,15890,15890,15890,15890,1
|
|
20230627,122600,550686640,15860,15860,15860,15860,0
|
|
20230627,122500,550686640,15860,15860,15860,15860,59
|
|
20230627,122400,549750900,15870,15880,15880,15870,411
|
|
20230627,122300,543227330,15890,15890,15890,15890,24
|
|
20230627,122200,542845970,15900,15900,15900,15900,0
|
|
20230627,122100,542845970,15900,15880,15900,15880,24
|
|
20230627,122000,542464770,15880,15880,15880,15880,1
|
|
20230627,121900,542448890,15880,15880,15880,15880,31
|
|
20230627,121800,541956610,15880,15880,15880,15880,0
|
|
20230627,121700,541956610,15880,15880,15880,15880,0
|
|
20230627,121600,541956610,15880,15880,15880,15880,0
|
|
20230627,121500,541956610,15880,15880,15880,15880,0
|
|
20230627,121400,541956610,15880,15880,15880,15880,4
|
|
20230627,121300,541893090,15870,15870,15870,15870,0
|
|
20230627,121200,541893090,15870,15870,15870,15870,0
|
|
20230627,121100,541893090,15870,15870,15870,15870,200
|
|
20230627,121000,538719090,15870,15870,15870,15870,0
|
|
20230627,120900,538719090,15870,15870,15870,15870,0
|
|
20230627,120800,538719090,15870,15870,15870,15870,0
|
|
20230627,120700,538719090,15870,15870,15870,15870,5
|
|
20230627,120600,538639740,15870,15870,15870,15870,100
|
|
20230627,120500,537052740,15880,15880,15880,15880,3
|
|
20230627,120400,537005100,15870,15870,15870,15870,0
|
|
20230627,120300,537005100,15870,15880,15880,15870,193
|
|
20230627,120200,533941270,15900,15900,15900,15900,16
|
|
20230627,120100,533686870,15920,15920,15920,15920,0
|
|
20230627,120000,533686870,15920,15920,15920,15920,0
|
|
20230627,115900,533686870,15920,15920,15920,15920,0
|
|
20230627,115800,533686870,15920,15920,15920,15920,19
|
|
20230627,115700,533384390,15940,15940,15940,15940,0
|
|
20230627,115600,533384390,15940,15940,15940,15940,0
|
|
20230627,115500,533384390,15940,15940,15940,15940,0
|
|
20230627,115400,533384390,15940,15940,15940,15940,1
|
|
20230627,115300,533368450,15930,15900,15930,15900,61
|
|
20230627,115200,532398490,15870,15870,15870,15870,0
|
|
20230627,115100,532398490,15870,15870,15870,15870,18
|
|
20230627,115000,532112830,15870,15870,15870,15870,1
|
|
20230627,114900,532096960,15870,15860,15870,15860,75
|
|
20230627,114800,530907350,15870,15870,15870,15870,0
|
|
20230627,114700,530907350,15870,15870,15870,15870,0
|
|
20230627,114600,530907350,15870,15870,15870,15870,5
|
|
20230627,114500,530828000,15860,15860,15860,15860,0
|
|
20230627,114400,530828000,15860,15860,15860,15860,0
|
|
20230627,114300,530828000,15860,15860,15860,15860,13
|
|
20230627,114200,530621820,15860,15860,15860,15860,40
|
|
20230627,114100,529987420,15860,15860,15860,15860,0
|
|
20230627,114000,529987420,15860,15860,15860,15860,1
|
|
20230627,113900,529971560,15860,15860,15860,15860,12
|
|
20230627,113800,529781240,15870,15870,15870,15870,67
|
|
20230627,113700,528717950,15870,15870,15870,15870,0
|
|
20230627,113600,528717950,15870,15870,15870,15870,9
|
|
20230627,113500,528575120,15880,15880,15880,15880,53
|
|
20230627,113400,527733480,15880,15900,15900,15880,275
|
|
20230627,113300,523364020,15900,15900,15900,15900,0
|
|
20230627,113200,523364020,15900,15900,15900,15900,3
|
|
20230627,113100,523316320,15900,15900,15900,15900,0
|
|
20230627,113000,523316320,15900,15910,15910,15900,3
|
|
20230627,112900,523268610,15890,15890,15890,15890,0
|
|
20230627,112800,523268610,15890,15890,15890,15890,0
|
|
20230627,112700,523268610,15890,15890,15890,15890,0
|
|
20230627,112600,523268610,15890,15890,15890,15890,3
|
|
20230627,112500,523220940,15940,15940,15940,15940,0
|
|
20230627,112400,523220940,15940,15890,15940,15890,8
|
|
20230627,112300,523093670,15880,15900,15900,15880,92
|
|
20230627,112200,521632580,15900,15900,15900,15900,65
|
|
20230627,112100,520599080,15900,15910,15910,15900,20
|
|
20230627,112000,520281070,15900,15900,15900,15900,0
|
|
20230627,111900,520281070,15900,15920,15920,15900,163
|
|
20230627,111800,517688060,15920,15920,15920,15920,50
|
|
20230627,111700,516892060,15920,15920,15920,15920,0
|
|
20230627,111600,516892060,15920,15920,15920,15920,0
|
|
20230627,111500,516892060,15920,15920,15920,15920,0
|
|
20230627,111400,516892060,15920,15940,15940,15920,7
|
|
20230627,111300,516780540,15950,15950,15950,15950,3
|
|
20230627,111200,516732690,15950,15950,15950,15950,0
|
|
20230627,111100,516732690,15950,15940,15950,15940,6
|
|
20230627,111000,516637000,15940,15950,15950,15940,8
|
|
20230627,110900,516509420,15960,15900,15960,15900,36
|
|
20230627,110800,515936420,15900,15900,15900,15900,94
|
|
20230627,110700,514441820,15900,15900,15900,15900,0
|
|
20230627,110600,514441820,15900,15960,15960,15900,52
|
|
20230627,110500,513614900,15900,15900,15900,15900,0
|
|
20230627,110400,513614900,15900,15900,15900,15900,100
|
|
20230627,110300,512024900,15960,15960,15960,15960,0
|
|
20230627,110200,512024900,15960,15960,15960,15960,2
|
|
20230627,110100,511992980,15970,15970,15970,15970,30
|
|
20230627,110000,511513880,15970,15970,15970,15970,3
|
|
20230627,105900,511465970,15990,15950,15990,15950,3
|
|
20230627,105800,511418080,15910,15910,15910,15910,49
|
|
20230627,105700,510638490,15870,15870,15870,15870,51
|
|
20230627,105600,509829120,15870,15870,15870,15870,0
|
|
20230627,105500,509829120,15870,15870,15870,15870,3
|
|
20230627,105400,509781510,15870,15870,15870,15870,9
|
|
20230627,105300,509638680,15870,15870,15870,15870,0
|
|
20230627,105200,509638680,15870,15840,15870,15840,854
|
|
20230627,105100,496108020,15840,15850,15850,15840,204
|
|
20230627,105000,492874870,15850,15860,15860,15850,1152
|
|
20230627,104900,474614640,15850,15860,15860,15850,101
|
|
20230627,104800,473013440,15860,15860,15860,15860,3
|
|
20230627,104700,472965860,15860,15850,15860,15850,225
|
|
20230627,104600,469399410,15850,15850,15850,15850,74
|
|
20230627,104500,468226510,15860,15860,15860,15860,26
|
|
20230627,104400,467814150,15860,15860,15860,15860,16
|
|
20230627,104300,467560390,15860,15870,15870,15860,79
|
|
20230627,104200,466307290,15870,15870,15870,15870,11
|
|
20230627,104100,466132720,15870,15880,15880,15870,63
|
|
20230627,104000,465132740,15880,15900,15900,15880,89
|
|
20230627,103900,463718500,15900,15900,15900,15900,2
|
|
20230627,103800,463686700,15890,15880,15890,15880,188
|
|
20230627,103700,460700880,15890,15890,15890,15890,45
|
|
20230627,103600,459985830,15890,15890,15890,15890,214
|
|
20230627,103500,456585370,15890,15890,15890,15890,0
|
|
20230627,103400,456585370,15890,15910,15910,15890,365
|
|
20230627,103300,450782070,15910,15910,15920,15910,9
|
|
20230627,103200,450638860,15910,15920,15920,15910,123
|
|
20230627,103100,448681190,15920,15920,15920,15920,11
|
|
20230627,103000,448506070,15920,15950,15950,15920,490
|
|
20230627,102900,440691780,15960,15960,15960,15960,231
|
|
20230627,102800,437005020,15990,15960,15990,15960,3
|
|
20230627,102700,436957110,15990,16000,16000,15990,10
|
|
20230627,102600,436797160,15960,15960,15960,15960,0
|
|
20230627,102500,436797160,15960,15980,15980,15960,338
|
|
20230627,102400,431399290,15980,15990,15990,15980,1251
|
|
20230627,102300,411406960,15990,16020,16020,15990,191
|
|
20230627,102200,408350360,16020,16020,16020,16020,142
|
|
20230627,102100,406075520,16020,16020,16020,16020,20
|
|
20230627,102000,405755120,16020,16020,16020,16020,150
|
|
20230627,101900,403352120,16020,16020,16050,16020,72
|
|
20230627,101800,402198620,16020,16050,16050,16020,1483
|
|
20230627,101700,378409790,16050,16070,16070,16050,430
|
|
20230627,101600,371504600,16070,16060,16070,16060,158
|
|
20230627,101500,368967110,16060,16050,16060,16050,487
|
|
20230627,101400,361150750,16050,16050,16050,16050,0
|
|
20230627,101300,361150750,16050,16030,16050,16030,24
|
|
20230627,101200,360765970,16030,16030,16030,16030,0
|
|
20230627,101100,360765970,16030,16030,16030,16030,926
|
|
20230627,101000,345922190,16030,16050,16050,16030,31
|
|
20230627,100900,345425240,16050,16040,16050,16040,30
|
|
20230627,100800,344944030,16040,16040,16040,16040,13
|
|
20230627,100700,344735510,16040,16040,16040,16040,137
|
|
20230627,100600,342538030,16050,16050,16050,16040,69
|
|
20230627,100500,341431090,16040,16050,16050,16040,86
|
|
20230627,100400,340051330,16050,16050,16050,16050,5
|
|
20230627,100300,339971080,16040,16030,16050,16030,175
|
|
20230627,100200,337164020,16030,16050,16060,16030,1033
|
|
20230627,100100,320589170,16050,16060,16060,16050,142
|
|
20230627,100000,318309950,16060,16060,16060,16060,0
|
|
20230627,095900,318309950,16060,16060,16060,16050,38
|
|
20230627,095800,317699990,16060,16060,16060,16050,617
|
|
20230627,095700,307796360,16060,16060,16060,16060,50
|
|
20230627,095600,306993360,16050,16060,16060,16050,81
|
|
20230627,095500,305692510,16050,16050,16050,16050,3
|
|
20230627,095400,305644360,16050,16060,16060,16050,67
|
|
20230627,095300,304568350,16070,16070,16070,16060,13
|
|
20230627,095200,304359470,16070,16080,16080,16070,14
|
|
20230627,095100,304134400,16080,16050,16080,16050,372
|
|
20230627,095000,298157490,16050,16050,16050,16050,421
|
|
20230627,094900,291400440,16060,16060,16060,16060,2
|
|
20230627,094800,291368320,16060,16060,16060,16060,42
|
|
20230627,094700,290693800,16060,16070,16070,16060,12
|
|
20230627,094600,290501060,16080,16050,16080,16050,1541
|
|
20230627,094500,265744520,16030,16030,16030,16030,56
|
|
20230627,094400,264846840,16030,16030,16030,16030,200
|
|
20230627,094300,261640840,16030,16030,16030,16030,210
|
|
20230627,094200,258274540,16070,16070,16070,16070,0
|
|
20230627,094100,258274540,16070,16060,16070,16060,33
|
|
20230627,094000,257744260,16060,16060,16060,16060,161
|
|
20230627,093900,255158600,16010,16020,16070,16010,103
|
|
20230627,093800,253509430,16010,16030,16030,16010,85
|
|
20230627,093700,252148150,16070,16070,16070,16070,3
|
|
20230627,093600,252099940,16070,16010,16070,16010,536
|
|
20230627,093500,243486720,16070,16070,16070,16070,6
|
|
20230627,093400,243390300,16070,16000,16070,16000,79
|
|
20230627,093300,242123500,16000,16070,16070,16000,261
|
|
20230627,093200,237944860,16070,16070,16070,16070,20
|
|
20230627,093100,237623460,16070,16070,16070,16070,299
|
|
20230627,093000,232818530,16070,16060,16070,16060,51
|
|
20230627,092900,231999460,16070,16000,16070,16000,121
|
|
20230627,092800,230063390,16000,16000,16000,16000,0
|
|
20230627,092700,230063390,16000,16000,16070,16000,46
|
|
20230627,092600,229324380,16070,16060,16070,16000,188
|
|
20230627,092500,226305300,16070,16010,16080,16000,1671
|
|
20230627,092400,199544410,16010,16010,16010,16010,77
|
|
20230627,092300,198311640,16020,16020,16020,16010,146
|
|
20230627,092200,195973720,16020,16030,16030,16020,150
|
|
20230627,092100,193569880,16030,16070,16070,16020,159
|
|
20230627,092000,191020370,16010,16080,16080,16010,573
|
|
20230627,091900,181845060,16090,16030,16090,16010,529
|
|
20230627,091800,173365670,16020,16100,16110,16020,647
|
|
20230627,091700,162976000,16070,16090,16110,16070,791
|
|
20230627,091600,150258260,16100,16090,16100,16090,1694
|
|
20230627,091500,122987140,16090,16010,16100,16010,1492
|
|
20230627,091400,99030240,16010,16010,16010,16010,121
|
|
20230627,091300,97093030,15980,15950,15980,15930,183
|
|
20230627,091200,94175660,15970,15950,15970,15950,52
|
|
20230627,091100,93345580,15950,15950,15950,15950,4
|
|
20230627,091000,93281780,15950,15950,15970,15950,226
|
|
20230627,090900,89673240,15950,15960,15960,15950,5
|
|
20230627,090800,89593480,15960,15990,15990,15960,244
|
|
20230627,090700,85693650,16050,16050,16060,15980,342
|
|
20230627,090600,80220200,15980,16010,16060,15980,1241
|
|
20230627,090500,60312310,16010,15990,16020,15980,682
|
|
20230627,090400,49402410,16000,15990,16000,15910,1214
|
|
20230627,090300,30009140,16000,15920,16000,15920,310
|
|
20230627,090200,25060250,15910,15890,15910,15850,645
|
|
20230627,090100,14806810,15890,15840,15890,15840,348
|
|
20230627,090000,9287440,15820,15800,15820,15800,461
|