613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191000,70615510,8530,8530,8530,8530,132
|
|
20230627,190900,70615510,8530,8530,8530,8530,0
|
|
20230627,190800,70615510,8530,8530,8530,8530,0
|
|
20230627,190700,70615510,8530,8530,8530,8530,0
|
|
20230627,190600,70615510,8530,8530,8530,8530,0
|
|
20230627,190500,70615510,8530,8530,8530,8530,0
|
|
20230627,190400,70615510,8530,8530,8530,8530,0
|
|
20230627,190300,70615510,8530,8530,8530,8530,0
|
|
20230627,190200,70615510,8530,8530,8530,8530,0
|
|
20230627,190100,70615510,8530,8530,8530,8530,0
|
|
20230627,190000,70615510,8530,8530,8530,8530,0
|
|
20230627,185900,70615510,8530,8530,8530,8530,0
|
|
20230627,185800,70615510,8530,8530,8530,8530,0
|
|
20230627,185700,70615510,8530,8530,8530,8530,0
|
|
20230627,185600,70615510,8530,8530,8530,8530,0
|
|
20230627,185500,70615510,8530,8530,8530,8530,0
|
|
20230627,185400,70615510,8530,8530,8530,8530,0
|
|
20230627,185300,70615510,8530,8530,8530,8530,0
|
|
20230627,185200,70615510,8530,8530,8530,8530,0
|
|
20230627,185100,70615510,8530,8530,8530,8530,0
|
|
20230627,185000,70615510,8530,8530,8530,8530,0
|
|
20230627,184900,70615510,8530,8530,8530,8530,0
|
|
20230627,184800,70615510,8530,8530,8530,8530,0
|
|
20230627,184700,70615510,8530,8530,8530,8530,0
|
|
20230627,184600,70615510,8530,8530,8530,8530,0
|
|
20230627,184500,70615510,8530,8530,8530,8530,0
|
|
20230627,184400,70615510,8530,8530,8530,8530,0
|
|
20230627,184300,70615510,8530,8530,8530,8530,0
|
|
20230627,184200,70615510,8530,8530,8530,8530,0
|
|
20230627,184100,70615510,8530,8530,8530,8530,0
|
|
20230627,184000,70615510,8530,8530,8530,8530,132
|
|
20230627,183900,70615510,8530,8530,8530,8530,0
|
|
20230627,183800,70615510,8530,8530,8530,8530,0
|
|
20230627,183700,70615510,8530,8530,8530,8530,0
|
|
20230627,183600,70615510,8530,8530,8530,8530,0
|
|
20230627,183500,70615510,8530,8530,8530,8530,0
|
|
20230627,183400,70615510,8530,8530,8530,8530,0
|
|
20230627,183300,70615510,8530,8530,8530,8530,0
|
|
20230627,183200,70615510,8530,8530,8530,8530,0
|
|
20230627,183100,70615510,8530,8530,8530,8530,0
|
|
20230627,183000,70615510,8530,8530,8530,8530,0
|
|
20230627,182900,70615510,8530,8530,8530,8530,0
|
|
20230627,182800,70615510,8530,8530,8530,8530,0
|
|
20230627,182700,70615510,8530,8530,8530,8530,0
|
|
20230627,182600,70615510,8530,8530,8530,8530,0
|
|
20230627,182500,70615510,8530,8530,8530,8530,0
|
|
20230627,182400,70615510,8530,8530,8530,8530,0
|
|
20230627,182300,70615510,8530,8530,8530,8530,0
|
|
20230627,182200,70615510,8530,8530,8530,8530,0
|
|
20230627,182100,70615510,8530,8530,8530,8530,0
|
|
20230627,182000,70615510,8530,8530,8530,8530,0
|
|
20230627,181900,70615510,8530,8530,8530,8530,0
|
|
20230627,181800,70615510,8530,8530,8530,8530,0
|
|
20230627,181700,70615510,8530,8530,8530,8530,0
|
|
20230627,181600,70615510,8530,8530,8530,8530,0
|
|
20230627,181500,70615510,8530,8530,8530,8530,0
|
|
20230627,181400,70615510,8530,8530,8530,8530,0
|
|
20230627,181300,70615510,8530,8530,8530,8530,0
|
|
20230627,181200,70615510,8530,8530,8530,8530,0
|
|
20230627,181100,70615510,8530,8530,8530,8530,0
|
|
20230627,181000,70615510,8530,8530,8530,8530,132
|
|
20230627,180900,70615510,8530,8530,8530,8530,0
|
|
20230627,180800,70615510,8530,8530,8530,8530,0
|
|
20230627,180700,70615510,8530,8530,8530,8530,0
|
|
20230627,180600,70615510,8530,8530,8530,8530,0
|
|
20230627,180500,70615510,8530,8530,8530,8530,0
|
|
20230627,180400,70615510,8530,8530,8530,8530,0
|
|
20230627,180300,70615510,8530,8530,8530,8530,0
|
|
20230627,180200,70615510,8530,8530,8530,8530,0
|
|
20230627,180100,70615510,8530,8530,8530,8530,0
|
|
20230627,180000,70615510,8530,8530,8530,8530,0
|
|
20230627,175900,70615510,8530,8530,8530,8530,0
|
|
20230627,175800,70615510,8530,8530,8530,8530,0
|
|
20230627,175700,70615510,8530,8530,8530,8530,0
|
|
20230627,175600,70615510,8530,8530,8530,8530,0
|
|
20230627,175500,70615510,8530,8530,8530,8530,0
|
|
20230627,175400,70615510,8530,8530,8530,8530,0
|
|
20230627,175300,70615510,8530,8530,8530,8530,0
|
|
20230627,175200,70615510,8530,8530,8530,8530,0
|
|
20230627,175100,70615510,8530,8530,8530,8530,0
|
|
20230627,175000,70615510,8530,8530,8530,8530,0
|
|
20230627,174900,70615510,8530,8530,8530,8530,0
|
|
20230627,174800,70615510,8530,8530,8530,8530,0
|
|
20230627,174700,70615510,8530,8530,8530,8530,0
|
|
20230627,174600,70615510,8530,8530,8530,8530,0
|
|
20230627,174500,70615510,8530,8530,8530,8530,0
|
|
20230627,174400,70615510,8530,8530,8530,8530,0
|
|
20230627,174300,70615510,8530,8530,8530,8530,0
|
|
20230627,174200,70615510,8530,8530,8530,8530,0
|
|
20230627,174100,70615510,8530,8530,8530,8530,0
|
|
20230627,174000,70615510,8530,8530,8530,8530,132
|
|
20230627,173900,70615510,8530,8530,8530,8530,0
|
|
20230627,173800,70615510,8530,8530,8530,8530,0
|
|
20230627,173700,70615510,8530,8530,8530,8530,0
|
|
20230627,173600,70615510,8530,8530,8530,8530,0
|
|
20230627,173500,70615510,8530,8530,8530,8530,0
|
|
20230627,173400,70615510,8530,8530,8530,8530,0
|
|
20230627,173300,70615510,8530,8530,8530,8530,0
|
|
20230627,173200,70615510,8530,8530,8530,8530,0
|
|
20230627,173100,70615510,8530,8530,8530,8530,0
|
|
20230627,173000,70615510,8530,8530,8530,8530,0
|
|
20230627,172900,70615510,8530,8530,8530,8530,0
|
|
20230627,172800,70615510,8530,8530,8530,8530,0
|
|
20230627,172700,70615510,8530,8530,8530,8530,0
|
|
20230627,172600,70615510,8530,8530,8530,8530,0
|
|
20230627,172500,70615510,8530,8530,8530,8530,0
|
|
20230627,172400,70615510,8530,8530,8530,8530,0
|
|
20230627,172300,70615510,8530,8530,8530,8530,0
|
|
20230627,172200,70615510,8530,8530,8530,8530,0
|
|
20230627,172100,70615510,8530,8530,8530,8530,0
|
|
20230627,172000,70615510,8530,8530,8530,8530,0
|
|
20230627,171900,70615510,8530,8530,8530,8530,0
|
|
20230627,171800,70615510,8530,8530,8530,8530,0
|
|
20230627,171700,70615510,8530,8530,8530,8530,0
|
|
20230627,171600,70615510,8530,8530,8530,8530,0
|
|
20230627,171500,70615510,8530,8530,8530,8530,0
|
|
20230627,171400,70615510,8530,8530,8530,8530,0
|
|
20230627,171300,70615510,8530,8530,8530,8530,0
|
|
20230627,171200,70615510,8530,8530,8530,8530,0
|
|
20230627,171100,70615510,8530,8530,8530,8530,0
|
|
20230627,171000,70615510,8530,8530,8530,8530,132
|
|
20230627,170900,70615510,8530,8530,8530,8530,0
|
|
20230627,170800,70615510,8530,8530,8530,8530,0
|
|
20230627,170700,70615510,8530,8530,8530,8530,0
|
|
20230627,170600,70615510,8530,8530,8530,8530,0
|
|
20230627,170500,70615510,8530,8530,8530,8530,0
|
|
20230627,170400,70615510,8530,8530,8530,8530,0
|
|
20230627,170300,70615510,8530,8530,8530,8530,0
|
|
20230627,170200,70615510,8530,8530,8530,8530,0
|
|
20230627,170100,70615510,8530,8530,8530,8530,0
|
|
20230627,170000,70615510,8530,8530,8530,8530,0
|
|
20230627,165900,70615510,8530,8530,8530,8530,0
|
|
20230627,165800,70615510,8530,8530,8530,8530,0
|
|
20230627,165700,70615510,8530,8530,8530,8530,0
|
|
20230627,165600,70615510,8530,8530,8530,8530,0
|
|
20230627,165500,70615510,8530,8530,8530,8530,0
|
|
20230627,165400,70615510,8530,8530,8530,8530,0
|
|
20230627,165300,70615510,8530,8530,8530,8530,0
|
|
20230627,165200,70615510,8530,8530,8530,8530,0
|
|
20230627,165100,70615510,8530,8530,8530,8530,0
|
|
20230627,165000,70615510,8530,8530,8530,8530,0
|
|
20230627,164900,70615510,8530,8530,8530,8530,0
|
|
20230627,164800,70615510,8530,8530,8530,8530,0
|
|
20230627,164700,70615510,8530,8530,8530,8530,0
|
|
20230627,164600,70615510,8530,8530,8530,8530,0
|
|
20230627,164500,70615510,8530,8530,8530,8530,0
|
|
20230627,164400,70615510,8530,8530,8530,8530,0
|
|
20230627,164300,70615510,8530,8530,8530,8530,0
|
|
20230627,164200,70615510,8530,8530,8530,8530,0
|
|
20230627,164100,70615510,8530,8530,8530,8530,0
|
|
20230627,164000,70615510,8530,8530,8530,8530,132
|
|
20230627,163900,70615510,8530,8530,8530,8530,0
|
|
20230627,163800,70615510,8530,8530,8530,8530,0
|
|
20230627,163700,70615510,8530,8530,8530,8530,0
|
|
20230627,163600,70615510,8530,8530,8530,8530,0
|
|
20230627,163500,70615510,8530,8530,8530,8530,0
|
|
20230627,163400,70615510,8530,8530,8530,8530,0
|
|
20230627,163300,70615510,8530,8530,8530,8530,0
|
|
20230627,163200,70615510,8530,8530,8530,8530,0
|
|
20230627,163100,70615510,8530,8530,8530,8530,0
|
|
20230627,163000,70615510,8530,8530,8530,8530,0
|
|
20230627,162900,70615510,8530,8530,8530,8530,0
|
|
20230627,162800,70615510,8530,8530,8530,8530,0
|
|
20230627,162700,70615510,8530,8530,8530,8530,0
|
|
20230627,162600,70615510,8530,8530,8530,8530,0
|
|
20230627,162500,70615510,8530,8530,8530,8530,0
|
|
20230627,162400,70615510,8530,8530,8530,8530,0
|
|
20230627,162300,70615510,8530,8530,8530,8530,0
|
|
20230627,162200,70615510,8530,8530,8530,8530,0
|
|
20230627,162100,70615510,8530,8530,8530,8530,0
|
|
20230627,162000,70615510,8530,8530,8530,8530,0
|
|
20230627,161900,70615510,8530,8530,8530,8530,0
|
|
20230627,161800,70615510,8530,8530,8530,8530,0
|
|
20230627,161700,70615510,8530,8530,8530,8530,0
|
|
20230627,161600,70615510,8530,8530,8530,8530,0
|
|
20230627,161500,70615510,8530,8530,8530,8530,0
|
|
20230627,161400,70615510,8530,8530,8530,8530,0
|
|
20230627,161300,70615510,8530,8530,8530,8530,0
|
|
20230627,161200,70615510,8530,8530,8530,8530,0
|
|
20230627,161100,70615510,8530,8530,8530,8530,0
|
|
20230627,161000,70615510,8530,8530,8530,8530,132
|
|
20230627,160900,70615510,8530,8530,8530,8530,0
|
|
20230627,160800,70615510,8530,8530,8530,8530,0
|
|
20230627,160700,70615510,8530,8530,8530,8530,0
|
|
20230627,160600,70615510,8530,8530,8530,8530,0
|
|
20230627,160500,70615510,8530,8530,8530,8530,0
|
|
20230627,160400,70615510,8530,8530,8530,8530,0
|
|
20230627,160300,70615510,8530,8530,8530,8530,0
|
|
20230627,160200,70615510,8530,8530,8530,8530,0
|
|
20230627,160100,70615510,8530,8530,8530,8530,0
|
|
20230627,160000,70615510,8530,8530,8530,8530,0
|
|
20230627,155900,70615510,8530,8530,8530,8530,0
|
|
20230627,155800,70615510,8530,8530,8530,8530,0
|
|
20230627,155700,70615510,8530,8530,8530,8530,0
|
|
20230627,155600,70615510,8530,8530,8530,8530,0
|
|
20230627,155500,70615510,8530,8530,8530,8530,0
|
|
20230627,155400,70615510,8530,8530,8530,8530,0
|
|
20230627,155300,70615510,8530,8530,8530,8530,0
|
|
20230627,155200,70615510,8530,8530,8530,8530,0
|
|
20230627,155100,70615510,8530,8530,8530,8530,0
|
|
20230627,155000,70615510,8530,8530,8530,8530,0
|
|
20230627,154900,70615510,8530,8530,8530,8530,0
|
|
20230627,154800,70615510,8530,8530,8530,8530,0
|
|
20230627,154700,70615510,8530,8530,8530,8530,0
|
|
20230627,154600,70615510,8530,8530,8530,8530,0
|
|
20230627,154500,70615510,8530,8530,8530,8530,0
|
|
20230627,154400,70615510,8530,8530,8530,8530,0
|
|
20230627,154300,70615510,8530,8530,8530,8530,0
|
|
20230627,154200,70615510,8530,8530,8530,8530,0
|
|
20230627,154100,70615510,8530,8530,8530,8530,0
|
|
20230627,154000,70615510,8530,8530,8530,8530,132
|
|
20230627,153900,70615510,8530,8530,8530,8530,0
|
|
20230627,153800,70615510,8530,8530,8530,8530,0
|
|
20230627,153700,70615510,8530,8530,8530,8530,0
|
|
20230627,153600,70615510,8530,8530,8530,8530,0
|
|
20230627,153500,70615510,8530,8530,8530,8530,0
|
|
20230627,153400,70615510,8530,8530,8530,8530,0
|
|
20230627,153300,70615510,8530,8530,8530,8530,0
|
|
20230627,153200,70615510,8530,8530,8530,8530,0
|
|
20230627,153100,70615510,8530,8530,8530,8530,0
|
|
20230627,153000,70615510,8530,8530,8530,8530,132
|
|
20230627,152900,69489550,8480,8480,8480,8480,0
|
|
20230627,152800,69489550,8480,8480,8480,8480,0
|
|
20230627,152700,69489550,8480,8480,8480,8480,0
|
|
20230627,152600,69489550,8480,8480,8480,8480,0
|
|
20230627,152500,69489550,8480,8480,8480,8480,0
|
|
20230627,152400,69489550,8480,8480,8480,8480,0
|
|
20230627,152300,69489550,8480,8480,8480,8480,0
|
|
20230627,152200,69489550,8480,8480,8480,8480,0
|
|
20230627,152100,69489550,8480,8480,8480,8480,0
|
|
20230627,152000,69489550,8480,8480,8480,8480,0
|
|
20230627,151900,69489550,8480,8520,8520,8480,121
|
|
20230627,151800,68459070,8500,8500,8500,8500,0
|
|
20230627,151700,68459070,8500,8500,8500,8500,0
|
|
20230627,151600,68459070,8500,8500,8500,8500,0
|
|
20230627,151500,68459070,8500,8500,8500,8500,1
|
|
20230627,151400,68450570,8490,8490,8490,8490,0
|
|
20230627,151300,68450570,8490,8490,8490,8490,0
|
|
20230627,151200,68450570,8490,8490,8490,8490,1
|
|
20230627,151100,68442080,8490,8490,8490,8490,0
|
|
20230627,151000,68442080,8490,8490,8490,8490,0
|
|
20230627,150900,68442080,8490,8490,8490,8490,1
|
|
20230627,150800,68433590,8490,8500,8500,8480,124
|
|
20230627,150700,67381200,8510,8510,8510,8500,460
|
|
20230627,150600,63469610,8520,8520,8520,8520,3
|
|
20230627,150500,63444050,8520,8520,8520,8520,0
|
|
20230627,150400,63444050,8520,8520,8520,8520,1
|
|
20230627,150300,63435530,8520,8520,8520,8520,0
|
|
20230627,150200,63435530,8520,8520,8520,8520,0
|
|
20230627,150100,63435530,8520,8520,8520,8520,1
|
|
20230627,150000,63427010,8520,8520,8520,8520,0
|
|
20230627,145900,63427010,8520,8520,8520,8520,0
|
|
20230627,145800,63427010,8520,8520,8520,8520,101
|
|
20230627,145700,62566490,8510,8520,8520,8510,123
|
|
20230627,145600,61518540,8530,8530,8530,8530,4
|
|
20230627,145500,61484420,8530,8530,8530,8530,0
|
|
20230627,145400,61484420,8530,8530,8530,8530,0
|
|
20230627,145300,61484420,8530,8530,8530,8530,1
|
|
20230627,145200,61475890,8530,8530,8530,8530,0
|
|
20230627,145100,61475890,8530,8530,8530,8530,2
|
|
20230627,145000,61458830,8530,8530,8530,8530,1
|
|
20230627,144900,61450300,8530,8530,8530,8530,0
|
|
20230627,144800,61450300,8530,8530,8530,8530,2
|
|
20230627,144700,61433240,8530,8530,8530,8530,1
|
|
20230627,144600,61424710,8520,8520,8520,8520,3
|
|
20230627,144500,61399150,8530,8530,8530,8530,1
|
|
20230627,144400,61390620,8530,8530,8530,8530,0
|
|
20230627,144300,61390620,8530,8530,8530,8530,0
|
|
20230627,144200,61390620,8530,8530,8530,8530,1
|
|
20230627,144100,61382090,8530,8530,8530,8530,0
|
|
20230627,144000,61382090,8530,8530,8530,8530,0
|
|
20230627,143900,61382090,8530,8530,8530,8530,1
|
|
20230627,143800,61373560,8530,8530,8530,8530,0
|
|
20230627,143700,61373560,8530,8550,8550,8530,323
|
|
20230627,143600,58617970,8570,8570,8570,8570,1
|
|
20230627,143500,58609400,8570,8570,8570,8570,0
|
|
20230627,143400,58609400,8570,8570,8570,8570,1
|
|
20230627,143300,58600830,8570,8570,8570,8570,0
|
|
20230627,143200,58600830,8570,8570,8570,8570,20
|
|
20230627,143100,58429430,8570,8570,8570,8560,76
|
|
20230627,143000,57778360,8570,8560,8570,8560,42
|
|
20230627,142900,57418830,8570,8570,8570,8570,4
|
|
20230627,142800,57384550,8570,8570,8570,8570,1
|
|
20230627,142700,57375980,8570,8570,8570,8570,0
|
|
20230627,142600,57375980,8570,8570,8570,8570,0
|
|
20230627,142500,57375980,8570,8570,8570,8570,1
|
|
20230627,142400,57367410,8570,8570,8570,8570,38
|
|
20230627,142300,57041750,8570,8550,8570,8550,80
|
|
20230627,142200,56357390,8570,8570,8570,8570,0
|
|
20230627,142100,56357390,8570,8570,8570,8570,0
|
|
20230627,142000,56357390,8570,8570,8570,8570,1
|
|
20230627,141900,56348820,8570,8570,8570,8570,1
|
|
20230627,141800,56340250,8570,8570,8570,8570,0
|
|
20230627,141700,56340250,8570,8570,8570,8570,1
|
|
20230627,141600,56331680,8570,8570,8570,8570,0
|
|
20230627,141500,56331680,8570,8570,8570,8570,1
|
|
20230627,141400,56323110,8570,8580,8580,8560,316
|
|
20230627,141300,53617140,8580,8580,8580,8580,0
|
|
20230627,141200,53617140,8580,8580,8580,8580,1
|
|
20230627,141100,53608560,8580,8580,8580,8580,0
|
|
20230627,141000,53608560,8580,8580,8580,8580,0
|
|
20230627,140900,53608560,8580,8580,8580,8580,1
|
|
20230627,140800,53599980,8580,8580,8580,8580,0
|
|
20230627,140700,53599980,8580,8580,8580,8580,0
|
|
20230627,140600,53599980,8580,8580,8580,8580,1
|
|
20230627,140500,53591400,8580,8580,8580,8580,0
|
|
20230627,140400,53591400,8580,8580,8580,8580,0
|
|
20230627,140300,53591400,8580,8580,8580,8580,23
|
|
20230627,140200,53394060,8580,8580,8580,8580,1
|
|
20230627,140100,53385480,8580,8580,8580,8580,1
|
|
20230627,140000,53376900,8580,8580,8580,8580,0
|
|
20230627,135900,53376900,8580,8580,8580,8580,0
|
|
20230627,135800,53376900,8580,8580,8580,8580,2
|
|
20230627,135700,53359740,8580,8580,8580,8580,0
|
|
20230627,135600,53359740,8580,8580,8580,8580,10
|
|
20230627,135500,53273940,8580,8580,8580,8580,1
|
|
20230627,135400,53265360,8580,8580,8580,8580,0
|
|
20230627,135300,53265360,8580,8580,8580,8580,0
|
|
20230627,135200,53265360,8580,8580,8580,8580,1
|
|
20230627,135100,53256780,8580,8580,8580,8580,0
|
|
20230627,135000,53256780,8580,8580,8580,8580,1
|
|
20230627,134900,53248200,8580,8580,8580,8580,0
|
|
20230627,134800,53248200,8580,8580,8580,8580,0
|
|
20230627,134700,53248200,8580,8580,8580,8580,1
|
|
20230627,134600,53239620,8570,8570,8570,8570,1
|
|
20230627,134500,53231050,8580,8580,8580,8580,0
|
|
20230627,134400,53231050,8580,8580,8580,8560,16
|
|
20230627,134300,53093810,8590,8590,8590,8590,0
|
|
20230627,134200,53093810,8590,8590,8590,8590,0
|
|
20230627,134100,53093810,8590,8590,8590,8590,1
|
|
20230627,134000,53085220,8590,8590,8590,8590,0
|
|
20230627,133900,53085220,8590,8590,8590,8590,1
|
|
20230627,133800,53076630,8590,8590,8590,8590,0
|
|
20230627,133700,53076630,8590,8590,8590,8590,0
|
|
20230627,133600,53076630,8590,8590,8590,8590,31
|
|
20230627,133500,52810340,8590,8590,8590,8590,0
|
|
20230627,133400,52810340,8590,8590,8590,8590,0
|
|
20230627,133300,52810340,8590,8590,8590,8590,4
|
|
20230627,133200,52775980,8590,8590,8590,8590,0
|
|
20230627,133100,52775980,8590,8590,8590,8590,1
|
|
20230627,133000,52767390,8590,8590,8590,8590,2
|
|
20230627,132900,52750210,8590,8590,8590,8590,0
|
|
20230627,132800,52750210,8590,8590,8590,8590,1
|
|
20230627,132700,52741620,8590,8590,8590,8590,1
|
|
20230627,132600,52733030,8590,8590,8590,8590,9
|
|
20230627,132500,52655720,8590,8590,8590,8590,1
|
|
20230627,132400,52647130,8570,8540,8590,8540,650
|
|
20230627,132300,47089910,8540,8540,8540,8540,54
|
|
20230627,132200,46628750,8540,8540,8540,8540,1
|
|
20230627,132100,46620210,8540,8550,8580,8540,599
|
|
20230627,132000,41500680,8580,8580,8580,8580,0
|
|
20230627,131900,41500680,8580,8580,8580,8580,1
|
|
20230627,131800,41492100,8580,8580,8580,8580,0
|
|
20230627,131700,41492100,8580,8580,8580,8580,1
|
|
20230627,131600,41483520,8580,8580,8580,8580,0
|
|
20230627,131500,41483520,8580,8580,8580,8580,0
|
|
20230627,131400,41483520,8580,8580,8580,8580,2
|
|
20230627,131300,41466360,8580,8580,8580,8580,0
|
|
20230627,131200,41466360,8580,8580,8580,8580,0
|
|
20230627,131100,41466360,8580,8570,8580,8570,145
|
|
20230627,131000,40223580,8570,8570,8570,8570,2
|
|
20230627,130900,40206440,8570,8570,8570,8570,0
|
|
20230627,130800,40206440,8570,8570,8570,8570,113
|
|
20230627,130700,39238030,8570,8570,8570,8570,5
|
|
20230627,130600,39195180,8570,8570,8570,8570,1
|
|
20230627,130500,39186610,8570,8570,8570,8570,0
|
|
20230627,130400,39186610,8570,8570,8570,8570,0
|
|
20230627,130300,39186610,8570,8570,8570,8570,1
|
|
20230627,130200,39178040,8570,8570,8570,8570,0
|
|
20230627,130100,39178040,8570,8570,8570,8570,0
|
|
20230627,130000,39178040,8570,8570,8570,8570,1
|
|
20230627,125900,39169470,8580,8580,8580,8580,0
|
|
20230627,125800,39169470,8580,8580,8580,8580,0
|
|
20230627,125700,39169470,8580,8580,8580,8580,1
|
|
20230627,125600,39160890,8580,8580,8580,8580,0
|
|
20230627,125500,39160890,8580,8560,8580,8550,101
|
|
20230627,125400,38296720,8580,8580,8580,8580,0
|
|
20230627,125300,38296720,8580,8580,8580,8580,0
|
|
20230627,125200,38296720,8580,8580,8580,8580,1
|
|
20230627,125100,38288140,8580,8580,8580,8580,0
|
|
20230627,125000,38288140,8580,8580,8580,8580,0
|
|
20230627,124900,38288140,8580,8580,8580,8580,1
|
|
20230627,124800,38279560,8580,8580,8580,8580,0
|
|
20230627,124700,38279560,8580,8580,8580,8580,0
|
|
20230627,124600,38279560,8580,8580,8580,8580,1
|
|
20230627,124500,38270980,8590,8590,8590,8590,4
|
|
20230627,124400,38236620,8590,8590,8590,8590,1
|
|
20230627,124300,38228030,8590,8590,8590,8590,0
|
|
20230627,124200,38228030,8590,8590,8590,8590,0
|
|
20230627,124100,38228030,8590,8590,8590,8590,4
|
|
20230627,124000,38193670,8590,8590,8590,8590,0
|
|
20230627,123900,38193670,8590,8590,8590,8590,0
|
|
20230627,123800,38193670,8590,8590,8590,8590,1
|
|
20230627,123700,38185080,8560,8560,8560,8560,40
|
|
20230627,123600,37842680,8570,8590,8590,8570,74
|
|
20230627,123500,37207400,8590,8590,8590,8590,1
|
|
20230627,123400,37198810,8590,8590,8590,8590,0
|
|
20230627,123300,37198810,8590,8590,8590,8590,1
|
|
20230627,123200,37190220,8590,8590,8590,8590,0
|
|
20230627,123100,37190220,8590,8590,8590,8590,0
|
|
20230627,123000,37190220,8590,8590,8590,8590,1
|
|
20230627,122900,37181630,8590,8590,8590,8590,0
|
|
20230627,122800,37181630,8590,8590,8590,8590,0
|
|
20230627,122700,37181630,8590,8590,8590,8590,1
|
|
20230627,122600,37173040,8580,8580,8580,8580,0
|
|
20230627,122500,37173040,8580,8580,8580,8580,5
|
|
20230627,122400,37130140,8580,8570,8580,8560,181
|
|
20230627,122300,35580430,8580,8580,8580,8580,0
|
|
20230627,122200,35580430,8580,8580,8580,8580,16
|
|
20230627,122100,35443150,8590,8590,8590,8590,0
|
|
20230627,122000,35443150,8590,8590,8590,8590,0
|
|
20230627,121900,35443150,8590,8590,8590,8590,1
|
|
20230627,121800,35434560,8590,8590,8590,8590,36
|
|
20230627,121700,35125320,8590,8590,8590,8590,0
|
|
20230627,121600,35125320,8590,8590,8590,8590,11
|
|
20230627,121500,35030830,8590,8590,8590,8590,1
|
|
20230627,121400,35022240,8590,8590,8590,8590,7
|
|
20230627,121300,34962110,8590,8590,8590,8590,1
|
|
20230627,121200,34953520,8580,8580,8580,8580,0
|
|
20230627,121100,34953520,8580,8580,8580,8580,2
|
|
20230627,121000,34936360,8580,8580,8580,8580,4
|
|
20230627,120900,34902040,8590,8590,8590,8590,0
|
|
20230627,120800,34902040,8590,8590,8590,8590,1
|
|
20230627,120700,34893450,8590,8590,8590,8590,0
|
|
20230627,120600,34893450,8590,8590,8590,8590,0
|
|
20230627,120500,34893450,8590,8590,8590,8590,4
|
|
20230627,120400,34859090,8590,8580,8590,8580,78
|
|
20230627,120300,34189840,8580,8580,8580,8580,0
|
|
20230627,120200,34189840,8580,8570,8580,8570,54
|
|
20230627,120100,33726540,8560,8560,8560,8560,0
|
|
20230627,120000,33726540,8560,8560,8560,8560,1
|
|
20230627,115900,33717980,8560,8550,8560,8550,3
|
|
20230627,115800,33692310,8560,8560,8560,8560,0
|
|
20230627,115700,33692310,8560,8560,8560,8560,1
|
|
20230627,115600,33683750,8560,8560,8560,8560,0
|
|
20230627,115500,33683750,8560,8560,8560,8560,21
|
|
20230627,115400,33503990,8550,8550,8550,8550,171
|
|
20230627,115300,32041940,8550,8550,8550,8550,0
|
|
20230627,115200,32041940,8550,8550,8550,8550,0
|
|
20230627,115100,32041940,8550,8550,8550,8550,1
|
|
20230627,115000,32033390,8550,8550,8550,8550,0
|
|
20230627,114900,32033390,8550,8550,8550,8550,0
|
|
20230627,114800,32033390,8550,8550,8550,8550,1
|
|
20230627,114700,32024840,8550,8550,8550,8550,0
|
|
20230627,114600,32024840,8550,8550,8550,8550,1
|
|
20230627,114500,32016290,8550,8550,8550,8550,14
|
|
20230627,114400,31896590,8550,8550,8550,8550,29
|
|
20230627,114300,31648640,8550,8550,8550,8550,1
|
|
20230627,114200,31640090,8550,8550,8550,8550,0
|
|
20230627,114100,31640090,8550,8550,8550,8550,0
|
|
20230627,114000,31640090,8550,8550,8550,8550,1
|
|
20230627,113900,31631540,8550,8530,8550,8530,102
|
|
20230627,113800,30761140,8530,8530,8530,8530,44
|
|
20230627,113700,30385820,8530,8530,8530,8530,1
|
|
20230627,113600,30377290,8530,8530,8530,8530,0
|
|
20230627,113500,30377290,8530,8530,8530,8530,1
|
|
20230627,113400,30368760,8530,8530,8530,8530,0
|
|
20230627,113300,30368760,8530,8530,8530,8530,0
|
|
20230627,113200,30368760,8530,8530,8530,8530,1
|
|
20230627,113100,30360230,8530,8530,8530,8530,0
|
|
20230627,113000,30360230,8530,8530,8530,8530,0
|
|
20230627,112900,30360230,8530,8530,8530,8530,1
|
|
20230627,112800,30351700,8530,8530,8530,8530,0
|
|
20230627,112700,30351700,8530,8530,8530,8530,19
|
|
20230627,112600,30189630,8530,8530,8530,8530,1
|
|
20230627,112500,30181100,8530,8530,8530,8530,0
|
|
20230627,112400,30181100,8530,8530,8530,8530,13
|
|
20230627,112300,30070210,8530,8530,8530,8530,0
|
|
20230627,112200,30070210,8530,8530,8530,8530,0
|
|
20230627,112100,30070210,8530,8530,8530,8530,2
|
|
20230627,112000,30053150,8530,8530,8530,8530,0
|
|
20230627,111900,30053150,8530,8530,8530,8530,0
|
|
20230627,111800,30053150,8530,8530,8530,8530,1
|
|
20230627,111700,30044620,8530,8530,8530,8530,0
|
|
20230627,111600,30044620,8530,8530,8530,8530,0
|
|
20230627,111500,30044620,8530,8530,8530,8530,1
|
|
20230627,111400,30036090,8530,8530,8530,8530,0
|
|
20230627,111300,30036090,8530,8530,8530,8530,1
|
|
20230627,111200,30027560,8530,8530,8530,8530,0
|
|
20230627,111100,30027560,8530,8530,8530,8530,3
|
|
20230627,111000,30001970,8530,8530,8530,8530,1
|
|
20230627,110900,29993440,8530,8530,8530,8530,0
|
|
20230627,110800,29993440,8530,8530,8530,8530,0
|
|
20230627,110700,29993440,8530,8530,8530,8530,1
|
|
20230627,110600,29984910,8530,8530,8530,8530,0
|
|
20230627,110500,29984910,8530,8530,8530,8530,0
|
|
20230627,110400,29984910,8530,8530,8530,8530,10
|
|
20230627,110300,29899610,8530,8530,8530,8530,0
|
|
20230627,110200,29899610,8530,8530,8530,8530,4
|
|
20230627,110100,29865490,8530,8530,8530,8530,0
|
|
20230627,110000,29865490,8530,8530,8530,8530,0
|
|
20230627,105900,29865490,8530,8530,8530,8530,1
|
|
20230627,105800,29856960,8530,8530,8530,8530,0
|
|
20230627,105700,29856960,8530,8530,8530,8530,0
|
|
20230627,105600,29856960,8530,8530,8530,8530,1
|
|
20230627,105500,29848430,8530,8530,8530,8530,0
|
|
20230627,105400,29848430,8530,8530,8530,8530,0
|
|
20230627,105300,29848430,8530,8530,8530,8530,1
|
|
20230627,105200,29839900,8530,8480,8530,8480,568
|
|
20230627,105100,25019530,8490,8490,8490,8490,1
|
|
20230627,105000,25011040,8490,8490,8490,8490,0
|
|
20230627,104900,25011040,8490,8490,8490,8490,18
|
|
20230627,104800,24858220,8500,8500,8500,8500,1
|
|
20230627,104700,24849720,8500,8500,8500,8500,0
|
|
20230627,104600,24849720,8500,8500,8500,8500,0
|
|
20230627,104500,24849720,8500,8500,8500,8500,1
|
|
20230627,104400,24841220,8520,8520,8520,8520,6
|
|
20230627,104300,24790100,8520,8520,8520,8520,0
|
|
20230627,104200,24790100,8520,8440,8520,8440,1056
|
|
20230627,104100,15853360,8440,8440,8440,8440,50
|
|
20230627,104000,15431360,8450,8450,8450,8450,1
|
|
20230627,103900,15422910,8450,8450,8450,8450,0
|
|
20230627,103800,15422910,8450,8450,8450,8450,0
|
|
20230627,103700,15422910,8450,8450,8450,8450,5
|
|
20230627,103600,15380660,8450,8440,8450,8440,3
|
|
20230627,103500,15355330,8450,8450,8450,8450,0
|
|
20230627,103400,15355330,8450,8440,8450,8440,15
|
|
20230627,103300,15228720,8450,8450,8450,8450,0
|
|
20230627,103200,15228720,8450,8450,8450,8450,0
|
|
20230627,103100,15228720,8450,8450,8450,8450,34
|
|
20230627,103000,14941420,8460,8460,8460,8460,0
|
|
20230627,102900,14941420,8460,8460,8460,8460,1
|
|
20230627,102800,14932960,8460,8460,8460,8460,0
|
|
20230627,102700,14932960,8460,8460,8460,8460,0
|
|
20230627,102600,14932960,8460,8460,8460,8460,1
|
|
20230627,102500,14924500,8460,8460,8460,8460,12
|
|
20230627,102400,14822980,8460,8460,8460,8460,2
|
|
20230627,102300,14806060,8460,8460,8460,8460,1
|
|
20230627,102200,14797600,8460,8460,8460,8460,0
|
|
20230627,102100,14797600,8460,8460,8460,8460,19
|
|
20230627,102000,14636860,8460,8460,8460,8460,2
|
|
20230627,101900,14619940,8460,8460,8460,8460,0
|
|
20230627,101800,14619940,8460,8460,8460,8460,1
|
|
20230627,101700,14611480,8460,8460,8460,8460,0
|
|
20230627,101600,14611480,8460,8460,8460,8460,0
|
|
20230627,101500,14611480,8460,8460,8460,8460,1
|
|
20230627,101400,14603020,8460,8460,8460,8460,13
|
|
20230627,101300,14493040,8460,8460,8460,8460,0
|
|
20230627,101200,14493040,8460,8460,8460,8460,8
|
|
20230627,101100,14425360,8460,8460,8460,8460,0
|
|
20230627,101000,14425360,8460,8460,8460,8460,0
|
|
20230627,100900,14425360,8460,8460,8460,8460,1
|
|
20230627,100800,14416900,8460,8460,8460,8450,137
|
|
20230627,100700,13257930,8460,8450,8460,8450,101
|
|
20230627,100600,12404470,8460,8460,8460,8460,0
|
|
20230627,100500,12404470,8460,8460,8460,8460,1
|
|
20230627,100400,12396010,8460,8460,8460,8460,1
|
|
20230627,100300,12387550,8460,8460,8460,8460,0
|
|
20230627,100200,12387550,8460,8460,8460,8460,0
|
|
20230627,100100,12387550,8460,8460,8460,8460,1
|
|
20230627,100000,12379090,8460,8460,8460,8460,0
|
|
20230627,095900,12379090,8460,8460,8460,8460,2
|
|
20230627,095800,12362170,8460,8460,8460,8460,2
|
|
20230627,095700,12345250,8460,8460,8460,8460,0
|
|
20230627,095600,12345250,8460,8450,8460,8450,50
|
|
20230627,095500,11922740,8460,8460,8460,8460,20
|
|
20230627,095400,11753540,8460,8460,8460,8460,0
|
|
20230627,095300,11753540,8460,8450,8460,8450,61
|
|
20230627,095200,11238080,8460,8460,8460,8460,59
|
|
20230627,095100,10738940,8470,8470,8470,8470,0
|
|
20230627,095000,10738940,8470,8470,8470,8470,186
|
|
20230627,094900,9163520,8480,8480,8480,8480,0
|
|
20230627,094800,9163520,8480,8480,8480,8480,0
|
|
20230627,094700,9163520,8480,8480,8480,8480,1
|
|
20230627,094600,9155040,8480,8480,8480,8480,0
|
|
20230627,094500,9155040,8480,8480,8480,8480,11
|
|
20230627,094400,9061760,8480,8480,8480,8480,0
|
|
20230627,094300,9061760,8480,8480,8480,8480,0
|
|
20230627,094200,9061760,8480,8480,8480,8480,1
|
|
20230627,094100,9053280,8480,8480,8480,8480,1
|
|
20230627,094000,9044800,8480,8480,8480,8480,20
|
|
20230627,093900,8875200,8480,8480,8480,8480,1
|
|
20230627,093800,8866720,8480,8480,8480,8480,6
|
|
20230627,093700,8815840,8480,8480,8480,8480,2
|
|
20230627,093600,8798880,8480,8480,8480,8480,2
|
|
20230627,093500,8781920,8480,8480,8480,8480,5
|
|
20230627,093400,8739520,8480,8480,8480,8480,2
|
|
20230627,093300,8722560,8480,8480,8480,8480,0
|
|
20230627,093200,8722560,8480,8480,8480,8480,0
|
|
20230627,093100,8722560,8480,8480,8480,8470,37
|
|
20230627,093000,8409150,8460,8470,8470,8460,58
|
|
20230627,092900,7918360,8480,8480,8480,8480,58
|
|
20230627,092800,7426520,8480,8480,8480,8480,19
|
|
20230627,092700,7265400,8480,8480,8480,8480,32
|
|
20230627,092600,6994040,8480,8480,8480,8480,0
|
|
20230627,092500,6994040,8480,8480,8480,8480,1
|
|
20230627,092400,6985560,8460,8460,8460,8460,29
|
|
20230627,092300,6740220,8480,8480,8480,8480,21
|
|
20230627,092200,6562140,8480,8480,8480,8480,1
|
|
20230627,092100,6553660,8480,8480,8480,8480,0
|
|
20230627,092000,6553660,8480,8480,8480,8480,10
|
|
20230627,091900,6468860,8500,8500,8500,8500,1
|
|
20230627,091800,6460360,8510,8500,8510,8460,567
|
|
20230627,091700,1650900,8510,8510,8510,8510,1
|
|
20230627,091600,1642390,8510,8510,8510,8510,0
|
|
20230627,091500,1642390,8510,8510,8510,8510,2
|
|
20230627,091400,1625370,8510,8510,8510,8510,1
|
|
20230627,091300,1616860,8510,8510,8510,8510,122
|
|
20230627,091200,578640,8510,8510,8510,8510,1
|
|
20230627,091100,570130,8510,8510,8510,8510,0
|
|
20230627,091000,570130,8510,8510,8510,8510,0
|
|
20230627,090900,570130,8510,8510,8510,8510,27
|
|
20230627,090800,340360,8510,8510,8510,8510,12
|
|
20230627,090700,238240,8510,8510,8510,8500,5
|
|
20230627,090600,195720,8510,8510,8510,8510,13
|
|
20230627,090500,85090,8510,8510,8510,8510,4
|
|
20230627,090400,51050,8510,8510,8510,8510,0
|
|
20230627,090300,51050,8510,8500,8510,8500,2
|
|
20230627,090200,34040,8510,8510,8510,8510,0
|
|
20230627,090100,34040,8510,8510,8510,8510,0
|
|
20230627,090000,34040,8510,8510,8510,8510,4
|