642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193900,672230890,7260,7260,7260,7260,2223
|
|
20230627,193800,672230890,7260,7260,7260,7260,0
|
|
20230627,193700,672230890,7260,7260,7260,7260,0
|
|
20230627,193600,672230890,7260,7260,7260,7260,0
|
|
20230627,193500,672230890,7260,7260,7260,7260,0
|
|
20230627,193400,672230890,7260,7260,7260,7260,0
|
|
20230627,193300,672230890,7260,7260,7260,7260,0
|
|
20230627,193200,672230890,7260,7260,7260,7260,0
|
|
20230627,193100,672230890,7260,7260,7260,7260,0
|
|
20230627,193000,672230890,7260,7260,7260,7260,0
|
|
20230627,192900,672230890,7260,7260,7260,7260,0
|
|
20230627,192800,672230890,7260,7260,7260,7260,0
|
|
20230627,192700,672230890,7260,7260,7260,7260,0
|
|
20230627,192600,672230890,7260,7260,7260,7260,0
|
|
20230627,192500,672230890,7260,7260,7260,7260,0
|
|
20230627,192400,672230890,7260,7260,7260,7260,0
|
|
20230627,192300,672230890,7260,7260,7260,7260,0
|
|
20230627,192200,672230890,7260,7260,7260,7260,0
|
|
20230627,192100,672230890,7260,7260,7260,7260,0
|
|
20230627,192000,672230890,7260,7260,7260,7260,0
|
|
20230627,191900,672230890,7260,7260,7260,7260,0
|
|
20230627,191800,672230890,7260,7260,7260,7260,0
|
|
20230627,191700,672230890,7260,7260,7260,7260,0
|
|
20230627,191600,672230890,7260,7260,7260,7260,0
|
|
20230627,191500,672230890,7260,7260,7260,7260,0
|
|
20230627,191400,672230890,7260,7260,7260,7260,0
|
|
20230627,191300,672230890,7260,7260,7260,7260,0
|
|
20230627,191200,672230890,7260,7260,7260,7260,0
|
|
20230627,191100,672230890,7260,7260,7260,7260,0
|
|
20230627,191000,672230890,7260,7260,7260,7260,0
|
|
20230627,190900,672230890,7260,7260,7260,7260,2223
|
|
20230627,190800,672230890,7260,7260,7260,7260,0
|
|
20230627,190700,672230890,7260,7260,7260,7260,0
|
|
20230627,190600,672230890,7260,7260,7260,7260,0
|
|
20230627,190500,672230890,7260,7260,7260,7260,0
|
|
20230627,190400,672230890,7260,7260,7260,7260,0
|
|
20230627,190300,672230890,7260,7260,7260,7260,0
|
|
20230627,190200,672230890,7260,7260,7260,7260,0
|
|
20230627,190100,672230890,7260,7260,7260,7260,0
|
|
20230627,190000,672230890,7260,7260,7260,7260,0
|
|
20230627,185900,672230890,7260,7260,7260,7260,0
|
|
20230627,185800,672230890,7260,7260,7260,7260,0
|
|
20230627,185700,672230890,7260,7260,7260,7260,0
|
|
20230627,185600,672230890,7260,7260,7260,7260,0
|
|
20230627,185500,672230890,7260,7260,7260,7260,0
|
|
20230627,185400,672230890,7260,7260,7260,7260,0
|
|
20230627,185300,672230890,7260,7260,7260,7260,0
|
|
20230627,185200,672230890,7260,7260,7260,7260,0
|
|
20230627,185100,672230890,7260,7260,7260,7260,0
|
|
20230627,185000,672230890,7260,7260,7260,7260,0
|
|
20230627,184900,672230890,7260,7260,7260,7260,0
|
|
20230627,184800,672230890,7260,7260,7260,7260,0
|
|
20230627,184700,672230890,7260,7260,7260,7260,0
|
|
20230627,184600,672230890,7260,7260,7260,7260,0
|
|
20230627,184500,672230890,7260,7260,7260,7260,0
|
|
20230627,184400,672230890,7260,7260,7260,7260,0
|
|
20230627,184300,672230890,7260,7260,7260,7260,0
|
|
20230627,184200,672230890,7260,7260,7260,7260,0
|
|
20230627,184100,672230890,7260,7260,7260,7260,0
|
|
20230627,184000,672230890,7260,7260,7260,7260,0
|
|
20230627,183900,672230890,7260,7260,7260,7260,2223
|
|
20230627,183800,672230890,7260,7260,7260,7260,0
|
|
20230627,183700,672230890,7260,7260,7260,7260,0
|
|
20230627,183600,672230890,7260,7260,7260,7260,0
|
|
20230627,183500,672230890,7260,7260,7260,7260,0
|
|
20230627,183400,672230890,7260,7260,7260,7260,0
|
|
20230627,183300,672230890,7260,7260,7260,7260,0
|
|
20230627,183200,672230890,7260,7260,7260,7260,0
|
|
20230627,183100,672230890,7260,7260,7260,7260,0
|
|
20230627,183000,672230890,7260,7260,7260,7260,0
|
|
20230627,182900,672230890,7260,7260,7260,7260,0
|
|
20230627,182800,672230890,7260,7260,7260,7260,0
|
|
20230627,182700,672230890,7260,7260,7260,7260,0
|
|
20230627,182600,672230890,7260,7260,7260,7260,0
|
|
20230627,182500,672230890,7260,7260,7260,7260,0
|
|
20230627,182400,672230890,7260,7260,7260,7260,0
|
|
20230627,182300,672230890,7260,7260,7260,7260,0
|
|
20230627,182200,672230890,7260,7260,7260,7260,0
|
|
20230627,182100,672230890,7260,7260,7260,7260,0
|
|
20230627,182000,672230890,7260,7260,7260,7260,0
|
|
20230627,181900,672230890,7260,7260,7260,7260,0
|
|
20230627,181800,672230890,7260,7260,7260,7260,0
|
|
20230627,181700,672230890,7260,7260,7260,7260,0
|
|
20230627,181600,672230890,7260,7260,7260,7260,0
|
|
20230627,181500,672230890,7260,7260,7260,7260,0
|
|
20230627,181400,672230890,7260,7260,7260,7260,0
|
|
20230627,181300,672230890,7260,7260,7260,7260,0
|
|
20230627,181200,672230890,7260,7260,7260,7260,0
|
|
20230627,181100,672230890,7260,7260,7260,7260,0
|
|
20230627,181000,672230890,7260,7260,7260,7260,0
|
|
20230627,180900,672230890,7260,7260,7260,7260,2223
|
|
20230627,180800,672230890,7260,7260,7260,7260,0
|
|
20230627,180700,672230890,7260,7260,7260,7260,0
|
|
20230627,180600,672230890,7260,7260,7260,7260,0
|
|
20230627,180500,672230890,7260,7260,7260,7260,0
|
|
20230627,180400,672230890,7260,7260,7260,7260,0
|
|
20230627,180300,672230890,7260,7260,7260,7260,0
|
|
20230627,180200,672230890,7260,7260,7260,7260,0
|
|
20230627,180100,672230890,7260,7260,7260,7260,0
|
|
20230627,180000,672230890,7260,7260,7260,7260,0
|
|
20230627,175900,672230890,7260,7260,7260,7260,0
|
|
20230627,175800,672230890,7260,7260,7260,7260,0
|
|
20230627,175700,672230890,7260,7260,7260,7260,0
|
|
20230627,175600,672230890,7260,7260,7260,7260,0
|
|
20230627,175500,672230890,7260,7260,7260,7260,0
|
|
20230627,175400,672230890,7260,7260,7260,7260,0
|
|
20230627,175300,672230890,7260,7260,7260,7260,0
|
|
20230627,175200,672230890,7260,7260,7260,7260,0
|
|
20230627,175100,672230890,7260,7260,7260,7260,0
|
|
20230627,175000,672230890,7260,7260,7260,7260,0
|
|
20230627,174900,672230890,7260,7260,7260,7260,0
|
|
20230627,174800,672230890,7260,7260,7260,7260,0
|
|
20230627,174700,672230890,7260,7260,7260,7260,0
|
|
20230627,174600,672230890,7260,7260,7260,7260,0
|
|
20230627,174500,672230890,7260,7260,7260,7260,0
|
|
20230627,174400,672230890,7260,7260,7260,7260,0
|
|
20230627,174300,672230890,7260,7260,7260,7260,0
|
|
20230627,174200,672230890,7260,7260,7260,7260,0
|
|
20230627,174100,672230890,7260,7260,7260,7260,0
|
|
20230627,174000,672230890,7260,7260,7260,7260,0
|
|
20230627,173900,672230890,7260,7260,7260,7260,2223
|
|
20230627,173800,672230890,7260,7260,7260,7260,0
|
|
20230627,173700,672230890,7260,7260,7260,7260,0
|
|
20230627,173600,672230890,7260,7260,7260,7260,0
|
|
20230627,173500,672230890,7260,7260,7260,7260,0
|
|
20230627,173400,672230890,7260,7260,7260,7260,0
|
|
20230627,173300,672230890,7260,7260,7260,7260,0
|
|
20230627,173200,672230890,7260,7260,7260,7260,0
|
|
20230627,173100,672230890,7260,7260,7260,7260,0
|
|
20230627,173000,672230890,7260,7260,7260,7260,0
|
|
20230627,172900,672230890,7260,7260,7260,7260,0
|
|
20230627,172800,672230890,7260,7260,7260,7260,0
|
|
20230627,172700,672230890,7260,7260,7260,7260,0
|
|
20230627,172600,672230890,7260,7260,7260,7260,0
|
|
20230627,172500,672230890,7260,7260,7260,7260,0
|
|
20230627,172400,672230890,7260,7260,7260,7260,0
|
|
20230627,172300,672230890,7260,7260,7260,7260,0
|
|
20230627,172200,672230890,7260,7260,7260,7260,0
|
|
20230627,172100,672230890,7260,7260,7260,7260,0
|
|
20230627,172000,672230890,7260,7260,7260,7260,0
|
|
20230627,171900,672230890,7260,7260,7260,7260,0
|
|
20230627,171800,672230890,7260,7260,7260,7260,0
|
|
20230627,171700,672230890,7260,7260,7260,7260,0
|
|
20230627,171600,672230890,7260,7260,7260,7260,0
|
|
20230627,171500,672230890,7260,7260,7260,7260,0
|
|
20230627,171400,672230890,7260,7260,7260,7260,0
|
|
20230627,171300,672230890,7260,7260,7260,7260,0
|
|
20230627,171200,672230890,7260,7260,7260,7260,0
|
|
20230627,171100,672230890,7260,7260,7260,7260,0
|
|
20230627,171000,672230890,7260,7260,7260,7260,0
|
|
20230627,170900,672230890,7260,7260,7260,7260,2223
|
|
20230627,170800,672230890,7260,7260,7260,7260,0
|
|
20230627,170700,672230890,7260,7260,7260,7260,0
|
|
20230627,170600,672230890,7260,7260,7260,7260,0
|
|
20230627,170500,672230890,7260,7260,7260,7260,0
|
|
20230627,170400,672230890,7260,7260,7260,7260,0
|
|
20230627,170300,672230890,7260,7260,7260,7260,0
|
|
20230627,170200,672230890,7260,7260,7260,7260,0
|
|
20230627,170100,672230890,7260,7260,7260,7260,0
|
|
20230627,170000,672230890,7260,7260,7260,7260,0
|
|
20230627,165900,672230890,7260,7260,7260,7260,0
|
|
20230627,165800,672230890,7260,7260,7260,7260,0
|
|
20230627,165700,672230890,7260,7260,7260,7260,0
|
|
20230627,165600,672230890,7260,7260,7260,7260,0
|
|
20230627,165500,672230890,7260,7260,7260,7260,0
|
|
20230627,165400,672230890,7260,7260,7260,7260,0
|
|
20230627,165300,672230890,7260,7260,7260,7260,0
|
|
20230627,165200,672230890,7260,7260,7260,7260,0
|
|
20230627,165100,672230890,7260,7260,7260,7260,0
|
|
20230627,165000,672230890,7260,7260,7260,7260,0
|
|
20230627,164900,672230890,7260,7260,7260,7260,0
|
|
20230627,164800,672230890,7260,7260,7260,7260,0
|
|
20230627,164700,672230890,7260,7260,7260,7260,0
|
|
20230627,164600,672230890,7260,7260,7260,7260,0
|
|
20230627,164500,672230890,7260,7260,7260,7260,0
|
|
20230627,164400,672230890,7260,7260,7260,7260,0
|
|
20230627,164300,672230890,7260,7260,7260,7260,0
|
|
20230627,164200,672230890,7260,7260,7260,7260,0
|
|
20230627,164100,672230890,7260,7260,7260,7260,0
|
|
20230627,164000,672230890,7260,7260,7260,7260,0
|
|
20230627,163900,672230890,7260,7260,7260,7260,2223
|
|
20230627,163800,672230890,7260,7260,7260,7260,0
|
|
20230627,163700,672230890,7260,7260,7260,7260,0
|
|
20230627,163600,672230890,7260,7260,7260,7260,0
|
|
20230627,163500,672230890,7260,7260,7260,7260,0
|
|
20230627,163400,672230890,7260,7260,7260,7260,0
|
|
20230627,163300,672230890,7260,7260,7260,7260,0
|
|
20230627,163200,672230890,7260,7260,7260,7260,0
|
|
20230627,163100,672230890,7260,7260,7260,7260,0
|
|
20230627,163000,672230890,7260,7260,7260,7260,0
|
|
20230627,162900,672230890,7260,7260,7260,7260,0
|
|
20230627,162800,672230890,7260,7260,7260,7260,0
|
|
20230627,162700,672230890,7260,7260,7260,7260,0
|
|
20230627,162600,672230890,7260,7260,7260,7260,0
|
|
20230627,162500,672230890,7260,7260,7260,7260,0
|
|
20230627,162400,672230890,7260,7260,7260,7260,0
|
|
20230627,162300,672230890,7260,7260,7260,7260,0
|
|
20230627,162200,672230890,7260,7260,7260,7260,0
|
|
20230627,162100,672230890,7260,7260,7260,7260,0
|
|
20230627,162000,672230890,7260,7260,7260,7260,0
|
|
20230627,161900,672230890,7260,7260,7260,7260,0
|
|
20230627,161800,672230890,7260,7260,7260,7260,0
|
|
20230627,161700,672230890,7260,7260,7260,7260,0
|
|
20230627,161600,672230890,7260,7260,7260,7260,0
|
|
20230627,161500,672230890,7260,7260,7260,7260,0
|
|
20230627,161400,672230890,7260,7260,7260,7260,0
|
|
20230627,161300,672230890,7260,7260,7260,7260,0
|
|
20230627,161200,672230890,7260,7260,7260,7260,0
|
|
20230627,161100,672230890,7260,7260,7260,7260,0
|
|
20230627,161000,672230890,7260,7260,7260,7260,0
|
|
20230627,160900,672230890,7260,7260,7260,7260,2223
|
|
20230627,160800,672230890,7260,7260,7260,7260,0
|
|
20230627,160700,672230890,7260,7260,7260,7260,0
|
|
20230627,160600,672230890,7260,7260,7260,7260,0
|
|
20230627,160500,672230890,7260,7260,7260,7260,0
|
|
20230627,160400,672230890,7260,7260,7260,7260,0
|
|
20230627,160300,672230890,7260,7260,7260,7260,0
|
|
20230627,160200,672230890,7260,7260,7260,7260,0
|
|
20230627,160100,672230890,7260,7260,7260,7260,0
|
|
20230627,160000,672230890,7260,7260,7260,7260,0
|
|
20230627,155900,672230890,7260,7260,7260,7260,0
|
|
20230627,155800,672230890,7260,7260,7260,7260,0
|
|
20230627,155700,672230890,7260,7260,7260,7260,0
|
|
20230627,155600,672230890,7260,7260,7260,7260,0
|
|
20230627,155500,672230890,7260,7260,7260,7260,0
|
|
20230627,155400,672230890,7260,7260,7260,7260,0
|
|
20230627,155300,672230890,7260,7260,7260,7260,0
|
|
20230627,155200,672230890,7260,7260,7260,7260,0
|
|
20230627,155100,672230890,7260,7260,7260,7260,0
|
|
20230627,155000,672230890,7260,7260,7260,7260,0
|
|
20230627,154900,672230890,7260,7260,7260,7260,0
|
|
20230627,154800,672230890,7260,7260,7260,7260,0
|
|
20230627,154700,672230890,7260,7260,7260,7260,0
|
|
20230627,154600,672230890,7260,7260,7260,7260,0
|
|
20230627,154500,672230890,7260,7260,7260,7260,0
|
|
20230627,154400,672230890,7260,7260,7260,7260,0
|
|
20230627,154300,672230890,7260,7260,7260,7260,0
|
|
20230627,154200,672230890,7260,7260,7260,7260,0
|
|
20230627,154100,672230890,7260,7260,7260,7260,0
|
|
20230627,154000,672230890,7260,7260,7260,7260,0
|
|
20230627,153900,672230890,7260,7260,7260,7260,2223
|
|
20230627,153800,672230890,7260,7260,7260,7260,0
|
|
20230627,153700,672230890,7260,7260,7260,7260,0
|
|
20230627,153600,672230890,7260,7260,7260,7260,0
|
|
20230627,153500,672230890,7260,7260,7260,7260,0
|
|
20230627,153400,672230890,7260,7260,7260,7260,0
|
|
20230627,153300,672230890,7260,7260,7260,7260,0
|
|
20230627,153200,672230890,7260,7260,7260,7260,0
|
|
20230627,153100,672230890,7260,7260,7260,7260,0
|
|
20230627,153000,672230890,7260,7260,7260,7260,2223
|
|
20230627,152900,656091910,7260,7260,7260,7260,0
|
|
20230627,152800,656091910,7260,7260,7260,7260,0
|
|
20230627,152700,656091910,7260,7260,7260,7260,0
|
|
20230627,152600,656091910,7260,7260,7260,7260,0
|
|
20230627,152500,656091910,7260,7260,7260,7260,0
|
|
20230627,152400,656091910,7260,7260,7260,7260,0
|
|
20230627,152300,656091910,7260,7260,7260,7260,0
|
|
20230627,152200,656091910,7260,7260,7260,7260,0
|
|
20230627,152100,656091910,7260,7260,7260,7260,0
|
|
20230627,152000,656091910,7260,7260,7260,7260,0
|
|
20230627,151900,656091910,7260,7260,7260,7260,58
|
|
20230627,151800,655670830,7260,7260,7260,7260,86
|
|
20230627,151700,655046470,7260,7260,7260,7260,10
|
|
20230627,151600,654973870,7270,7270,7280,7270,235
|
|
20230627,151500,653265280,7270,7270,7270,7270,0
|
|
20230627,151400,653265280,7270,7280,7280,7270,63
|
|
20230627,151300,652806770,7280,7280,7280,7280,0
|
|
20230627,151200,652806770,7280,7270,7280,7270,487
|
|
20230627,151100,649263280,7280,7280,7280,7280,82
|
|
20230627,151000,648666320,7280,7280,7280,7280,0
|
|
20230627,150900,648666320,7280,7270,7280,7270,128
|
|
20230627,150800,647734580,7270,7270,7270,7270,30
|
|
20230627,150700,647516480,7260,7270,7270,7260,1023
|
|
20230627,150600,640086680,7270,7280,7280,7270,239
|
|
20230627,150500,638348560,7270,7270,7270,7270,23
|
|
20230627,150400,638181350,7280,7280,7280,7280,104
|
|
20230627,150300,637424230,7270,7270,7270,7270,86
|
|
20230627,150200,636799010,7270,7270,7270,7270,425
|
|
20230627,150100,633709260,7270,7270,7270,7270,15
|
|
20230627,150000,633600210,7270,7270,7270,7270,143
|
|
20230627,145900,632560600,7300,7300,7300,7300,0
|
|
20230627,145800,632560600,7300,7270,7300,7270,162
|
|
20230627,145700,631382720,7260,7270,7270,7260,332
|
|
20230627,145600,628972380,7270,7270,7270,7270,1725
|
|
20230627,145500,616431630,7270,7270,7270,7270,0
|
|
20230627,145400,616431630,7270,7290,7290,7270,1955
|
|
20230627,145300,602203320,7300,7290,7300,7290,118
|
|
20230627,145200,601341970,7300,7300,7300,7300,10
|
|
20230627,145100,601268970,7300,7300,7300,7300,729
|
|
20230627,145000,595947270,7300,7300,7300,7300,28
|
|
20230627,144900,595742870,7300,7300,7300,7300,0
|
|
20230627,144800,595742870,7300,7300,7300,7300,0
|
|
20230627,144700,595742870,7300,7300,7300,7300,737
|
|
20230627,144600,590362770,7300,7300,7300,7300,100
|
|
20230627,144500,589632770,7290,7290,7290,7290,117
|
|
20230627,144400,588779840,7290,7290,7290,7290,0
|
|
20230627,144300,588779840,7290,7290,7290,7290,18
|
|
20230627,144200,588648620,7290,7290,7290,7290,0
|
|
20230627,144100,588648620,7290,7290,7290,7290,319
|
|
20230627,144000,586323110,7290,7290,7290,7290,205
|
|
20230627,143900,584828660,7300,7300,7300,7300,287
|
|
20230627,143800,582733560,7300,7300,7300,7300,3
|
|
20230627,143700,582711660,7300,7290,7300,7290,203
|
|
20230627,143600,581231760,7290,7290,7290,7290,0
|
|
20230627,143500,581231760,7290,7280,7290,7280,236
|
|
20230627,143400,579512740,7280,7280,7280,7280,500
|
|
20230627,143300,575872740,7290,7290,7290,7290,1
|
|
20230627,143200,575865450,7300,7300,7300,7300,39
|
|
20230627,143100,575580750,7290,7290,7290,7290,230
|
|
20230627,143000,573904050,7290,7290,7290,7290,0
|
|
20230627,142900,573904050,7290,7290,7290,7290,20
|
|
20230627,142800,573758250,7290,7290,7290,7290,0
|
|
20230627,142700,573758250,7290,7290,7290,7290,399
|
|
20230627,142600,570849540,7280,7280,7280,7280,5
|
|
20230627,142500,570813140,7280,7280,7290,7280,205
|
|
20230627,142400,569319140,7290,7290,7290,7290,12
|
|
20230627,142300,569231660,7290,7290,7290,7290,43
|
|
20230627,142200,568918190,7290,7290,7290,7290,0
|
|
20230627,142100,568918190,7290,7300,7300,7290,179
|
|
20230627,142000,567611790,7300,7290,7300,7290,25
|
|
20230627,141900,567429340,7290,7290,7290,7290,272
|
|
20230627,141800,565446460,7290,7290,7290,7290,0
|
|
20230627,141700,565446460,7290,7290,7290,7290,0
|
|
20230627,141600,565446460,7290,7290,7290,7290,10
|
|
20230627,141500,565373560,7290,7290,7290,7280,80
|
|
20230627,141400,564790860,7290,7290,7290,7290,1
|
|
20230627,141300,564783570,7290,7290,7290,7290,505
|
|
20230627,141200,561102120,7290,7290,7290,7290,0
|
|
20230627,141100,561102120,7290,7300,7300,7290,203
|
|
20230627,141000,559622220,7300,7300,7300,7300,2
|
|
20230627,140900,559607620,7300,7300,7300,7300,0
|
|
20230627,140800,559607620,7300,7300,7300,7300,30
|
|
20230627,140700,559388620,7290,7290,7290,7290,1
|
|
20230627,140600,559381330,7290,7290,7290,7290,44
|
|
20230627,140500,559060570,7300,7300,7300,7300,25
|
|
20230627,140400,558878070,7290,7300,7300,7290,60
|
|
20230627,140300,558440570,7290,7290,7290,7290,12
|
|
20230627,140200,558353090,7290,7290,7290,7290,3
|
|
20230627,140100,558331220,7290,7300,7300,7290,123
|
|
20230627,140000,557434540,7300,7300,7300,7300,0
|
|
20230627,135900,557434540,7300,7300,7300,7300,0
|
|
20230627,135800,557434540,7300,7300,7300,7300,25
|
|
20230627,135700,557252040,7290,7290,7290,7290,758
|
|
20230627,135600,551726220,7290,7290,7290,7290,122
|
|
20230627,135500,550836840,7300,7300,7300,7300,0
|
|
20230627,135400,550836840,7300,7300,7300,7300,0
|
|
20230627,135300,550836840,7300,7300,7300,7300,0
|
|
20230627,135200,550836840,7300,7300,7300,7300,0
|
|
20230627,135100,550836840,7300,7290,7300,7290,270
|
|
20230627,135000,548867190,7290,7300,7300,7290,909
|
|
20230627,134900,542238000,7300,7300,7300,7300,1479
|
|
20230627,134800,531441300,7310,7310,7310,7310,781
|
|
20230627,134700,525732190,7310,7310,7310,7310,200
|
|
20230627,134600,524270190,7310,7310,7310,7310,0
|
|
20230627,134500,524270190,7310,7310,7310,7310,614
|
|
20230627,134400,519781850,7310,7320,7320,7310,130
|
|
20230627,134300,518830750,7320,7320,7320,7320,0
|
|
20230627,134200,518830750,7320,7320,7320,7310,1650
|
|
20230627,134100,506754650,7330,7330,7330,7330,1586
|
|
20230627,134000,495129270,7330,7330,7330,7330,100
|
|
20230627,133900,494396270,7340,7350,7350,7340,1493
|
|
20230627,133800,483436420,7340,7340,7340,7340,0
|
|
20230627,133700,483436420,7340,7350,7350,7340,73
|
|
20230627,133600,482900300,7340,7340,7340,7340,0
|
|
20230627,133500,482900300,7340,7340,7340,7340,0
|
|
20230627,133400,482900300,7340,7340,7340,7340,0
|
|
20230627,133300,482900300,7340,7350,7350,7340,88
|
|
20230627,133200,482253600,7350,7350,7350,7350,136
|
|
20230627,133100,481254000,7350,7350,7350,7350,0
|
|
20230627,133000,481254000,7350,7350,7350,7350,17
|
|
20230627,132900,481129050,7360,7360,7360,7360,6
|
|
20230627,132800,481084890,7350,7350,7350,7350,0
|
|
20230627,132700,481084890,7350,7350,7350,7350,199
|
|
20230627,132600,479622240,7350,7360,7360,7350,240
|
|
20230627,132500,477856330,7370,7370,7370,7370,232
|
|
20230627,132400,476146490,7370,7370,7370,7370,0
|
|
20230627,132300,476146490,7370,7370,7370,7370,0
|
|
20230627,132200,476146490,7370,7370,7370,7370,0
|
|
20230627,132100,476146490,7370,7370,7370,7370,0
|
|
20230627,132000,476146490,7370,7380,7380,7370,96
|
|
20230627,131900,475438060,7410,7410,7410,7410,0
|
|
20230627,131800,475438060,7410,7400,7410,7400,117
|
|
20230627,131700,474572150,7400,7400,7400,7400,35
|
|
20230627,131600,474313150,7400,7390,7400,7390,136
|
|
20230627,131500,473306800,7400,7400,7400,7400,2
|
|
20230627,131400,473292000,7400,7400,7400,7400,2
|
|
20230627,131300,473277200,7400,7400,7400,7400,0
|
|
20230627,131200,473277200,7400,7400,7400,7400,0
|
|
20230627,131100,473277200,7400,7380,7400,7360,446
|
|
20230627,131000,469991210,7380,7370,7380,7370,318
|
|
20230627,130900,467645860,7370,7370,7370,7370,0
|
|
20230627,130800,467645860,7370,7370,7370,7370,0
|
|
20230627,130700,467645860,7370,7370,7370,7370,0
|
|
20230627,130600,467645860,7370,7370,7370,7370,50
|
|
20230627,130500,467277360,7370,7370,7370,7370,6
|
|
20230627,130400,467233140,7370,7370,7370,7370,10
|
|
20230627,130300,467159440,7350,7350,7350,7350,0
|
|
20230627,130200,467159440,7350,7350,7350,7350,18
|
|
20230627,130100,467027140,7350,7350,7350,7350,0
|
|
20230627,130000,467027140,7350,7350,7350,7350,3
|
|
20230627,125900,467005090,7360,7360,7360,7360,0
|
|
20230627,125800,467005090,7360,7360,7360,7360,20
|
|
20230627,125700,466857890,7370,7350,7370,7350,410
|
|
20230627,125600,463838190,7350,7350,7350,7350,100
|
|
20230627,125500,463103190,7350,7350,7350,7350,300
|
|
20230627,125400,460898190,7350,7350,7350,7350,0
|
|
20230627,125300,460898190,7350,7350,7350,7350,0
|
|
20230627,125200,460898190,7350,7350,7350,7350,0
|
|
20230627,125100,460898190,7350,7350,7350,7350,19
|
|
20230627,125000,460758540,7350,7350,7350,7350,15
|
|
20230627,124900,460648290,7350,7350,7350,7350,0
|
|
20230627,124800,460648290,7350,7350,7350,7350,303
|
|
20230627,124700,458421240,7380,7380,7380,7380,0
|
|
20230627,124600,458421240,7380,7360,7380,7350,320
|
|
20230627,124500,456067730,7380,7380,7380,7380,0
|
|
20230627,124400,456067730,7380,7380,7380,7380,0
|
|
20230627,124300,456067730,7380,7360,7380,7350,263
|
|
20230627,124200,454134520,7380,7380,7380,7380,50
|
|
20230627,124100,453765520,7380,7380,7380,7380,0
|
|
20230627,124000,453765520,7380,7380,7380,7380,0
|
|
20230627,123900,453765520,7380,7360,7380,7360,306
|
|
20230627,123800,451513240,7360,7360,7360,7360,0
|
|
20230627,123700,451513240,7360,7360,7360,7360,42
|
|
20230627,123600,451204120,7360,7360,7360,7360,0
|
|
20230627,123500,451204120,7360,7360,7360,7360,5
|
|
20230627,123400,451167320,7380,7370,7380,7370,800
|
|
20230627,123300,445270400,7370,7370,7370,7370,0
|
|
20230627,123200,445270400,7370,7370,7370,7370,0
|
|
20230627,123100,445270400,7370,7370,7370,7370,70
|
|
20230627,123000,444754500,7370,7370,7370,7370,10
|
|
20230627,122900,444680800,7370,7370,7370,7370,30
|
|
20230627,122800,444459700,7370,7370,7370,7370,473
|
|
20230627,122700,440973690,7370,7370,7370,7370,0
|
|
20230627,122600,440973690,7370,7370,7370,7370,12
|
|
20230627,122500,440885250,7370,7370,7370,7370,12
|
|
20230627,122400,440796810,7370,7360,7370,7360,40
|
|
20230627,122300,440502310,7370,7370,7370,7370,20
|
|
20230627,122200,440354910,7380,7380,7380,7380,0
|
|
20230627,122100,440354910,7380,7380,7380,7380,0
|
|
20230627,122000,440354910,7380,7380,7380,7380,0
|
|
20230627,121900,440354910,7380,7380,7380,7380,2
|
|
20230627,121800,440340150,7380,7380,7380,7380,0
|
|
20230627,121700,440340150,7380,7380,7380,7380,138
|
|
20230627,121600,439321710,7380,7380,7380,7380,0
|
|
20230627,121500,439321710,7380,7380,7380,7380,6
|
|
20230627,121400,439277430,7380,7380,7380,7380,0
|
|
20230627,121300,439277430,7380,7380,7380,7380,0
|
|
20230627,121200,439277430,7380,7380,7380,7380,0
|
|
20230627,121100,439277430,7380,7380,7380,7380,136
|
|
20230627,121000,438273750,7380,7350,7380,7350,114
|
|
20230627,120900,437435820,7340,7340,7340,7340,0
|
|
20230627,120800,437435820,7340,7340,7340,7340,0
|
|
20230627,120700,437435820,7340,7340,7340,7340,0
|
|
20230627,120600,437435820,7340,7340,7340,7340,0
|
|
20230627,120500,437435820,7340,7340,7340,7340,0
|
|
20230627,120400,437435820,7340,7340,7340,7340,0
|
|
20230627,120300,437435820,7340,7340,7340,7340,0
|
|
20230627,120200,437435820,7340,7340,7340,7340,0
|
|
20230627,120100,437435820,7340,7340,7340,7340,0
|
|
20230627,120000,437435820,7340,7340,7340,7340,13
|
|
20230627,115900,437340400,7330,7330,7330,7330,0
|
|
20230627,115800,437340400,7330,7330,7330,7330,0
|
|
20230627,115700,437340400,7330,7330,7330,7330,0
|
|
20230627,115600,437340400,7330,7330,7330,7330,0
|
|
20230627,115500,437340400,7330,7330,7330,7330,0
|
|
20230627,115400,437340400,7330,7330,7330,7330,1
|
|
20230627,115300,437333070,7330,7330,7330,7330,0
|
|
20230627,115200,437333070,7330,7350,7350,7330,200
|
|
20230627,115100,435864290,7330,7350,7350,7330,326
|
|
20230627,115000,433470790,7340,7340,7340,7340,0
|
|
20230627,114900,433470790,7340,7340,7340,7340,0
|
|
20230627,114800,433470790,7340,7350,7350,7330,1934
|
|
20230627,114700,419276250,7350,7360,7360,7350,67
|
|
20230627,114600,418783730,7360,7360,7360,7360,0
|
|
20230627,114500,418783730,7360,7360,7360,7360,0
|
|
20230627,114400,418783730,7360,7360,7360,7360,64
|
|
20230627,114300,418312690,7400,7370,7400,7370,98
|
|
20230627,114200,417590370,7360,7360,7360,7360,101
|
|
20230627,114100,416847010,7370,7370,7370,7370,230
|
|
20230627,114000,415151910,7370,7370,7370,7370,0
|
|
20230627,113900,415151910,7370,7370,7370,7370,0
|
|
20230627,113800,415151910,7370,7370,7370,7370,0
|
|
20230627,113700,415151910,7370,7370,7370,7370,0
|
|
20230627,113600,415151910,7370,7390,7390,7370,243
|
|
20230627,113500,413356160,7370,7370,7370,7370,300
|
|
20230627,113400,411145160,7370,7370,7370,7370,19
|
|
20230627,113300,411005130,7400,7400,7400,7400,0
|
|
20230627,113200,411005130,7400,7400,7400,7400,0
|
|
20230627,113100,411005130,7400,7400,7400,7400,14
|
|
20230627,113000,410901530,7370,7370,7370,7370,0
|
|
20230627,112900,410901530,7370,7370,7370,7370,207
|
|
20230627,112800,409375940,7370,7410,7410,7370,19
|
|
20230627,112700,409235830,7420,7390,7420,7370,416
|
|
20230627,112600,406158860,7390,7390,7390,7390,341
|
|
20230627,112500,403638870,7390,7390,7390,7390,0
|
|
20230627,112400,403638870,7390,7390,7390,7390,20
|
|
20230627,112300,403491070,7400,7400,7400,7400,0
|
|
20230627,112200,403491070,7400,7400,7400,7400,13
|
|
20230627,112100,403394870,7400,7400,7400,7400,10
|
|
20230627,112000,403320870,7400,7400,7400,7400,11
|
|
20230627,111900,403239470,7400,7400,7400,7400,20
|
|
20230627,111800,403091470,7400,7400,7400,7400,1
|
|
20230627,111700,403084070,7400,7410,7410,7400,120
|
|
20230627,111600,402195070,7370,7370,7370,7370,0
|
|
20230627,111500,402195070,7370,7370,7370,7370,0
|
|
20230627,111400,402195070,7370,7370,7370,7370,130
|
|
20230627,111300,401236970,7370,7370,7370,7370,0
|
|
20230627,111200,401236970,7370,7390,7390,7370,1303
|
|
20230627,111100,391627650,7410,7410,7410,7410,1
|
|
20230627,111000,391620240,7410,7410,7410,7410,9
|
|
20230627,110900,391553550,7410,7410,7410,7410,0
|
|
20230627,110800,391553550,7410,7420,7420,7410,504
|
|
20230627,110700,387814860,7420,7420,7420,7420,70
|
|
20230627,110600,387295460,7420,7410,7420,7410,63
|
|
20230627,110500,386828510,7410,7410,7410,7410,357
|
|
20230627,110400,384183140,7410,7400,7410,7400,160
|
|
20230627,110300,382997590,7410,7410,7410,7410,0
|
|
20230627,110200,382997590,7410,7410,7410,7410,504
|
|
20230627,110100,379262950,7410,7410,7410,7410,858
|
|
20230627,110000,372905170,7390,7390,7390,7390,11
|
|
20230627,105900,372823880,7410,7380,7410,7370,637
|
|
20230627,105800,368112810,7370,7370,7370,7370,168
|
|
20230627,105700,366874650,7360,7360,7360,7360,600
|
|
20230627,105600,362458650,7360,7360,7360,7360,808
|
|
20230627,105500,356511770,7360,7360,7360,7360,185
|
|
20230627,105400,355150170,7360,7360,7360,7360,0
|
|
20230627,105300,355150170,7360,7360,7360,7360,0
|
|
20230627,105200,355150170,7360,7350,7360,7350,152
|
|
20230627,105100,354031460,7340,7340,7340,7340,0
|
|
20230627,105000,354031460,7340,7340,7340,7340,1
|
|
20230627,104900,354024120,7340,7320,7340,7320,673
|
|
20230627,104800,349093360,7320,7320,7320,7320,100
|
|
20230627,104700,348361360,7320,7320,7320,7320,230
|
|
20230627,104600,346677760,7320,7320,7320,7320,124
|
|
20230627,104500,345770080,7330,7330,7330,7330,20
|
|
20230627,104400,345623480,7330,7330,7330,7330,230
|
|
20230627,104300,343937580,7340,7340,7340,7340,4
|
|
20230627,104200,343908220,7340,7340,7340,7340,13
|
|
20230627,104100,343812800,7340,7340,7340,7340,21
|
|
20230627,104000,343658660,7330,7330,7330,7330,223
|
|
20230627,103900,342024070,7340,7340,7340,7340,450
|
|
20230627,103800,338721070,7340,7350,7350,7340,100
|
|
20230627,103700,337987060,7340,7340,7340,7340,150
|
|
20230627,103600,336886060,7370,7370,7370,7370,0
|
|
20230627,103500,336886060,7370,7330,7370,7330,160
|
|
20230627,103400,335711830,7350,7330,7350,7330,201
|
|
20230627,103300,334238480,7330,7340,7340,7330,270
|
|
20230627,103200,332258480,7340,7340,7340,7340,30
|
|
20230627,103100,332038280,7340,7350,7350,7340,421
|
|
20230627,103000,328945690,7350,7350,7350,7350,31
|
|
20230627,102900,328717840,7350,7360,7360,7350,145
|
|
20230627,102800,327652040,7360,7360,7360,7360,0
|
|
20230627,102700,327652040,7360,7360,7360,7360,2
|
|
20230627,102600,327637320,7370,7360,7370,7360,129
|
|
20230627,102500,326687830,7370,7370,7370,7370,3
|
|
20230627,102400,326665720,7370,7370,7370,7370,78
|
|
20230627,102300,326090860,7370,7380,7380,7370,141
|
|
20230627,102200,325051680,7380,7390,7390,7380,16
|
|
20230627,102100,324933500,7410,7380,7410,7380,426
|
|
20230627,102000,321789450,7390,7410,7410,7390,240
|
|
20230627,101900,320015230,7390,7410,7410,7390,121
|
|
20230627,101800,319119840,7410,7410,7410,7410,0
|
|
20230627,101700,319119840,7410,7390,7410,7380,279
|
|
20230627,101600,317058650,7410,7400,7410,7390,11
|
|
20230627,101500,316977290,7400,7390,7400,7390,102
|
|
20230627,101400,316223490,7410,7400,7410,7390,137
|
|
20230627,101300,315209410,7410,7400,7410,7400,54
|
|
20230627,101200,314809790,7400,7400,7400,7400,59
|
|
20230627,101100,314373190,7400,7400,7400,7400,0
|
|
20230627,101000,314373190,7400,7410,7410,7390,171
|
|
20230627,100900,313109070,7400,7410,7410,7400,744
|
|
20230627,100800,307603080,7420,7400,7420,7400,422
|
|
20230627,100700,304479840,7420,7430,7430,7420,142
|
|
20230627,100600,303425230,7430,7430,7430,7410,29
|
|
20230627,100500,303209800,7430,7440,7440,7430,70
|
|
20230627,100400,302689480,7450,7450,7450,7440,90
|
|
20230627,100300,302019070,7450,7430,7470,7420,4115
|
|
20230627,100200,271349820,7430,7400,7430,7400,2085
|
|
20230627,100100,255893720,7400,7380,7400,7380,478
|
|
20230627,100000,252361640,7390,7380,7400,7380,740
|
|
20230627,095900,246894880,7410,7400,7410,7390,288
|
|
20230627,095800,244765550,7410,7400,7410,7400,762
|
|
20230627,095700,239119690,7410,7390,7410,7390,486
|
|
20230627,095600,235526530,7390,7390,7400,7380,373
|
|
20230627,095500,232767350,7400,7410,7410,7380,2010
|
|
20230627,095400,217914100,7400,7390,7420,7390,3386
|
|
20230627,095300,192833090,7390,7380,7390,7380,455
|
|
20230627,095200,189473270,7370,7370,7370,7370,561
|
|
20230627,095100,185338700,7370,7360,7400,7340,1554
|
|
20230627,095000,173876960,7350,7340,7350,7340,467
|
|
20230627,094900,170446380,7320,7330,7330,7320,165
|
|
20230627,094800,169237040,7320,7320,7320,7320,0
|
|
20230627,094700,169237040,7320,7300,7320,7300,1100
|
|
20230627,094600,161185180,7320,7320,7320,7320,14
|
|
20230627,094500,161082700,7320,7310,7320,7310,25
|
|
20230627,094400,160899740,7310,7310,7310,7310,81
|
|
20230627,094300,160307630,7310,7290,7310,7290,1166
|
|
20230627,094200,151807410,7320,7300,7320,7300,1000
|
|
20230627,094100,144488740,7300,7300,7300,7300,0
|
|
20230627,094000,144488740,7300,7300,7300,7300,1
|
|
20230627,093900,144481440,7290,7290,7290,7290,300
|
|
20230627,093800,142294440,7290,7290,7290,7290,0
|
|
20230627,093700,142294440,7290,7280,7300,7280,3916
|
|
20230627,093600,113736520,7290,7290,7290,7290,458
|
|
20230627,093500,110397700,7300,7300,7300,7300,22
|
|
20230627,093400,110237100,7300,7310,7310,7300,2107
|
|
20230627,093300,94850300,7310,7320,7320,7310,477
|
|
20230627,093200,91359660,7320,7320,7320,7320,100
|
|
20230627,093100,90627660,7320,7320,7320,7310,454
|
|
20230627,093000,87304520,7320,7320,7320,7320,11
|
|
20230627,092900,87224000,7310,7310,7310,7310,0
|
|
20230627,092800,87224000,7310,7320,7330,7310,1228
|
|
20230627,092700,78240160,7340,7330,7340,7330,105
|
|
20230627,092600,77470500,7340,7340,7340,7340,167
|
|
20230627,092500,76244720,7330,7330,7330,7330,287
|
|
20230627,092400,74141010,7330,7310,7330,7310,463
|
|
20230627,092300,70751220,7320,7320,7320,7310,538
|
|
20230627,092200,66813160,7320,7320,7320,7320,2
|
|
20230627,092100,66798520,7320,7340,7340,7320,991
|
|
20230627,092000,59535400,7340,7330,7340,7330,40
|
|
20230627,091900,59242000,7340,7320,7340,7320,837
|
|
20230627,091800,53104990,7330,7340,7340,7330,32
|
|
20230627,091700,52870310,7330,7320,7340,7320,271
|
|
20230627,091600,50883570,7340,7340,7340,7340,0
|
|
20230627,091500,50883570,7340,7340,7340,7340,10
|
|
20230627,091400,50810170,7340,7320,7340,7320,350
|
|
20230627,091300,48246150,7300,7330,7340,7300,1912
|
|
20230627,091200,34267940,7330,7320,7330,7320,547
|
|
20230627,091100,30259400,7320,7300,7320,7280,1151
|
|
20230627,091000,21862230,7300,7310,7310,7300,223
|
|
20230627,090900,20233300,7310,7310,7310,7310,19
|
|
20230627,090800,20094410,7310,7330,7340,7310,476
|
|
20230627,090700,16610150,7330,7300,7330,7300,368
|
|
20230627,090600,13917050,7300,7310,7310,7300,200
|
|
20230627,090500,12456950,7300,7300,7300,7290,131
|
|
20230627,090400,11501340,7300,7280,7300,7280,404
|
|
20230627,090300,8553580,7280,7270,7280,7270,90
|
|
20230627,090200,7898730,7270,7270,7270,7270,1
|
|
20230627,090100,7891460,7270,7250,7270,7250,273
|
|
20230627,090000,5911110,7250,7260,7260,7250,243
|