680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,201700,204309180,6470,6470,6470,6470,667
|
|
20230627,201600,204309180,6470,6470,6470,6470,0
|
|
20230627,201500,204309180,6470,6470,6470,6470,0
|
|
20230627,201400,204309180,6470,6470,6470,6470,0
|
|
20230627,201300,204309180,6470,6470,6470,6470,0
|
|
20230627,201200,204309180,6470,6470,6470,6470,0
|
|
20230627,201100,204309180,6470,6470,6470,6470,0
|
|
20230627,201000,204309180,6470,6470,6470,6470,0
|
|
20230627,200900,204309180,6470,6470,6470,6470,0
|
|
20230627,200800,204309180,6470,6470,6470,6470,0
|
|
20230627,200700,204309180,6470,6470,6470,6470,0
|
|
20230627,200600,204309180,6470,6470,6470,6470,0
|
|
20230627,200500,204309180,6470,6470,6470,6470,0
|
|
20230627,200400,204309180,6470,6470,6470,6470,0
|
|
20230627,200300,204309180,6470,6470,6470,6470,0
|
|
20230627,200200,204309180,6470,6470,6470,6470,0
|
|
20230627,200100,204309180,6470,6470,6470,6470,0
|
|
20230627,200000,204309180,6470,6470,6470,6470,0
|
|
20230627,195900,204309180,6470,6470,6470,6470,0
|
|
20230627,195800,204309180,6470,6470,6470,6470,0
|
|
20230627,195700,204309180,6470,6470,6470,6470,0
|
|
20230627,195600,204309180,6470,6470,6470,6470,0
|
|
20230627,195500,204309180,6470,6470,6470,6470,0
|
|
20230627,195400,204309180,6470,6470,6470,6470,0
|
|
20230627,195300,204309180,6470,6470,6470,6470,0
|
|
20230627,195200,204309180,6470,6470,6470,6470,0
|
|
20230627,195100,204309180,6470,6470,6470,6470,0
|
|
20230627,195000,204309180,6470,6470,6470,6470,0
|
|
20230627,194900,204309180,6470,6470,6470,6470,0
|
|
20230627,194800,204309180,6470,6470,6470,6470,0
|
|
20230627,194700,204309180,6470,6470,6470,6470,667
|
|
20230627,194600,204309180,6470,6470,6470,6470,0
|
|
20230627,194500,204309180,6470,6470,6470,6470,0
|
|
20230627,194400,204309180,6470,6470,6470,6470,0
|
|
20230627,194300,204309180,6470,6470,6470,6470,0
|
|
20230627,194200,204309180,6470,6470,6470,6470,0
|
|
20230627,194100,204309180,6470,6470,6470,6470,0
|
|
20230627,194000,204309180,6470,6470,6470,6470,0
|
|
20230627,193900,204309180,6470,6470,6470,6470,0
|
|
20230627,193800,204309180,6470,6470,6470,6470,0
|
|
20230627,193700,204309180,6470,6470,6470,6470,0
|
|
20230627,193600,204309180,6470,6470,6470,6470,0
|
|
20230627,193500,204309180,6470,6470,6470,6470,0
|
|
20230627,193400,204309180,6470,6470,6470,6470,0
|
|
20230627,193300,204309180,6470,6470,6470,6470,0
|
|
20230627,193200,204309180,6470,6470,6470,6470,0
|
|
20230627,193100,204309180,6470,6470,6470,6470,0
|
|
20230627,193000,204309180,6470,6470,6470,6470,0
|
|
20230627,192900,204309180,6470,6470,6470,6470,0
|
|
20230627,192800,204309180,6470,6470,6470,6470,0
|
|
20230627,192700,204309180,6470,6470,6470,6470,0
|
|
20230627,192600,204309180,6470,6470,6470,6470,0
|
|
20230627,192500,204309180,6470,6470,6470,6470,0
|
|
20230627,192400,204309180,6470,6470,6470,6470,0
|
|
20230627,192300,204309180,6470,6470,6470,6470,0
|
|
20230627,192200,204309180,6470,6470,6470,6470,0
|
|
20230627,192100,204309180,6470,6470,6470,6470,0
|
|
20230627,192000,204309180,6470,6470,6470,6470,0
|
|
20230627,191900,204309180,6470,6470,6470,6470,0
|
|
20230627,191800,204309180,6470,6470,6470,6470,0
|
|
20230627,191700,204309180,6470,6470,6470,6470,667
|
|
20230627,191600,204309180,6470,6470,6470,6470,0
|
|
20230627,191500,204309180,6470,6470,6470,6470,0
|
|
20230627,191400,204309180,6470,6470,6470,6470,0
|
|
20230627,191300,204309180,6470,6470,6470,6470,0
|
|
20230627,191200,204309180,6470,6470,6470,6470,0
|
|
20230627,191100,204309180,6470,6470,6470,6470,0
|
|
20230627,191000,204309180,6470,6470,6470,6470,0
|
|
20230627,190900,204309180,6470,6470,6470,6470,0
|
|
20230627,190800,204309180,6470,6470,6470,6470,0
|
|
20230627,190700,204309180,6470,6470,6470,6470,0
|
|
20230627,190600,204309180,6470,6470,6470,6470,0
|
|
20230627,190500,204309180,6470,6470,6470,6470,0
|
|
20230627,190400,204309180,6470,6470,6470,6470,0
|
|
20230627,190300,204309180,6470,6470,6470,6470,0
|
|
20230627,190200,204309180,6470,6470,6470,6470,0
|
|
20230627,190100,204309180,6470,6470,6470,6470,0
|
|
20230627,190000,204309180,6470,6470,6470,6470,0
|
|
20230627,185900,204309180,6470,6470,6470,6470,0
|
|
20230627,185800,204309180,6470,6470,6470,6470,0
|
|
20230627,185700,204309180,6470,6470,6470,6470,0
|
|
20230627,185600,204309180,6470,6470,6470,6470,0
|
|
20230627,185500,204309180,6470,6470,6470,6470,0
|
|
20230627,185400,204309180,6470,6470,6470,6470,0
|
|
20230627,185300,204309180,6470,6470,6470,6470,0
|
|
20230627,185200,204309180,6470,6470,6470,6470,0
|
|
20230627,185100,204309180,6470,6470,6470,6470,0
|
|
20230627,185000,204309180,6470,6470,6470,6470,0
|
|
20230627,184900,204309180,6470,6470,6470,6470,0
|
|
20230627,184800,204309180,6470,6470,6470,6470,0
|
|
20230627,184700,204309180,6470,6470,6470,6470,667
|
|
20230627,184600,204309180,6470,6470,6470,6470,0
|
|
20230627,184500,204309180,6470,6470,6470,6470,0
|
|
20230627,184400,204309180,6470,6470,6470,6470,0
|
|
20230627,184300,204309180,6470,6470,6470,6470,0
|
|
20230627,184200,204309180,6470,6470,6470,6470,0
|
|
20230627,184100,204309180,6470,6470,6470,6470,0
|
|
20230627,184000,204309180,6470,6470,6470,6470,0
|
|
20230627,183900,204309180,6470,6470,6470,6470,0
|
|
20230627,183800,204309180,6470,6470,6470,6470,0
|
|
20230627,183700,204309180,6470,6470,6470,6470,0
|
|
20230627,183600,204309180,6470,6470,6470,6470,0
|
|
20230627,183500,204309180,6470,6470,6470,6470,0
|
|
20230627,183400,204309180,6470,6470,6470,6470,0
|
|
20230627,183300,204309180,6470,6470,6470,6470,0
|
|
20230627,183200,204309180,6470,6470,6470,6470,0
|
|
20230627,183100,204309180,6470,6470,6470,6470,0
|
|
20230627,183000,204309180,6470,6470,6470,6470,0
|
|
20230627,182900,204309180,6470,6470,6470,6470,0
|
|
20230627,182800,204309180,6470,6470,6470,6470,0
|
|
20230627,182700,204309180,6470,6470,6470,6470,0
|
|
20230627,182600,204309180,6470,6470,6470,6470,0
|
|
20230627,182500,204309180,6470,6470,6470,6470,0
|
|
20230627,182400,204309180,6470,6470,6470,6470,0
|
|
20230627,182300,204309180,6470,6470,6470,6470,0
|
|
20230627,182200,204309180,6470,6470,6470,6470,0
|
|
20230627,182100,204309180,6470,6470,6470,6470,0
|
|
20230627,182000,204309180,6470,6470,6470,6470,0
|
|
20230627,181900,204309180,6470,6470,6470,6470,0
|
|
20230627,181800,204309180,6470,6470,6470,6470,0
|
|
20230627,181700,204309180,6470,6470,6470,6470,667
|
|
20230627,181600,204309180,6470,6470,6470,6470,0
|
|
20230627,181500,204309180,6470,6470,6470,6470,0
|
|
20230627,181400,204309180,6470,6470,6470,6470,0
|
|
20230627,181300,204309180,6470,6470,6470,6470,0
|
|
20230627,181200,204309180,6470,6470,6470,6470,0
|
|
20230627,181100,204309180,6470,6470,6470,6470,0
|
|
20230627,181000,204309180,6470,6470,6470,6470,0
|
|
20230627,180900,204309180,6470,6470,6470,6470,0
|
|
20230627,180800,204309180,6470,6470,6470,6470,0
|
|
20230627,180700,204309180,6470,6470,6470,6470,0
|
|
20230627,180600,204309180,6470,6470,6470,6470,0
|
|
20230627,180500,204309180,6470,6470,6470,6470,0
|
|
20230627,180400,204309180,6470,6470,6470,6470,0
|
|
20230627,180300,204309180,6470,6470,6470,6470,0
|
|
20230627,180200,204309180,6470,6470,6470,6470,0
|
|
20230627,180100,204309180,6470,6470,6470,6470,0
|
|
20230627,180000,204309180,6470,6470,6470,6470,0
|
|
20230627,175900,204309180,6470,6470,6470,6470,0
|
|
20230627,175800,204309180,6470,6470,6470,6470,0
|
|
20230627,175700,204309180,6470,6470,6470,6470,0
|
|
20230627,175600,204309180,6470,6470,6470,6470,0
|
|
20230627,175500,204309180,6470,6470,6470,6470,0
|
|
20230627,175400,204309180,6470,6470,6470,6470,0
|
|
20230627,175300,204309180,6470,6470,6470,6470,0
|
|
20230627,175200,204309180,6470,6470,6470,6470,0
|
|
20230627,175100,204309180,6470,6470,6470,6470,0
|
|
20230627,175000,204309180,6470,6470,6470,6470,0
|
|
20230627,174900,204309180,6470,6470,6470,6470,0
|
|
20230627,174800,204309180,6470,6470,6470,6470,0
|
|
20230627,174700,204309180,6470,6470,6470,6470,667
|
|
20230627,174600,204309180,6470,6470,6470,6470,0
|
|
20230627,174500,204309180,6470,6470,6470,6470,0
|
|
20230627,174400,204309180,6470,6470,6470,6470,0
|
|
20230627,174300,204309180,6470,6470,6470,6470,0
|
|
20230627,174200,204309180,6470,6470,6470,6470,0
|
|
20230627,174100,204309180,6470,6470,6470,6470,0
|
|
20230627,174000,204309180,6470,6470,6470,6470,0
|
|
20230627,173900,204309180,6470,6470,6470,6470,0
|
|
20230627,173800,204309180,6470,6470,6470,6470,0
|
|
20230627,173700,204309180,6470,6470,6470,6470,0
|
|
20230627,173600,204309180,6470,6470,6470,6470,0
|
|
20230627,173500,204309180,6470,6470,6470,6470,0
|
|
20230627,173400,204309180,6470,6470,6470,6470,0
|
|
20230627,173300,204309180,6470,6470,6470,6470,0
|
|
20230627,173200,204309180,6470,6470,6470,6470,0
|
|
20230627,173100,204309180,6470,6470,6470,6470,0
|
|
20230627,173000,204309180,6470,6470,6470,6470,0
|
|
20230627,172900,204309180,6470,6470,6470,6470,0
|
|
20230627,172800,204309180,6470,6470,6470,6470,0
|
|
20230627,172700,204309180,6470,6470,6470,6470,0
|
|
20230627,172600,204309180,6470,6470,6470,6470,0
|
|
20230627,172500,204309180,6470,6470,6470,6470,0
|
|
20230627,172400,204309180,6470,6470,6470,6470,0
|
|
20230627,172300,204309180,6470,6470,6470,6470,0
|
|
20230627,172200,204309180,6470,6470,6470,6470,0
|
|
20230627,172100,204309180,6470,6470,6470,6470,0
|
|
20230627,172000,204309180,6470,6470,6470,6470,0
|
|
20230627,171900,204309180,6470,6470,6470,6470,0
|
|
20230627,171800,204309180,6470,6470,6470,6470,0
|
|
20230627,171700,204309180,6470,6470,6470,6470,667
|
|
20230627,171600,204309180,6470,6470,6470,6470,0
|
|
20230627,171500,204309180,6470,6470,6470,6470,0
|
|
20230627,171400,204309180,6470,6470,6470,6470,0
|
|
20230627,171300,204309180,6470,6470,6470,6470,0
|
|
20230627,171200,204309180,6470,6470,6470,6470,0
|
|
20230627,171100,204309180,6470,6470,6470,6470,0
|
|
20230627,171000,204309180,6470,6470,6470,6470,0
|
|
20230627,170900,204309180,6470,6470,6470,6470,0
|
|
20230627,170800,204309180,6470,6470,6470,6470,0
|
|
20230627,170700,204309180,6470,6470,6470,6470,0
|
|
20230627,170600,204309180,6470,6470,6470,6470,0
|
|
20230627,170500,204309180,6470,6470,6470,6470,0
|
|
20230627,170400,204309180,6470,6470,6470,6470,0
|
|
20230627,170300,204309180,6470,6470,6470,6470,0
|
|
20230627,170200,204309180,6470,6470,6470,6470,0
|
|
20230627,170100,204309180,6470,6470,6470,6470,0
|
|
20230627,170000,204309180,6470,6470,6470,6470,0
|
|
20230627,165900,204309180,6470,6470,6470,6470,0
|
|
20230627,165800,204309180,6470,6470,6470,6470,0
|
|
20230627,165700,204309180,6470,6470,6470,6470,0
|
|
20230627,165600,204309180,6470,6470,6470,6470,0
|
|
20230627,165500,204309180,6470,6470,6470,6470,0
|
|
20230627,165400,204309180,6470,6470,6470,6470,0
|
|
20230627,165300,204309180,6470,6470,6470,6470,0
|
|
20230627,165200,204309180,6470,6470,6470,6470,0
|
|
20230627,165100,204309180,6470,6470,6470,6470,0
|
|
20230627,165000,204309180,6470,6470,6470,6470,0
|
|
20230627,164900,204309180,6470,6470,6470,6470,0
|
|
20230627,164800,204309180,6470,6470,6470,6470,0
|
|
20230627,164700,204309180,6470,6470,6470,6470,667
|
|
20230627,164600,204309180,6470,6470,6470,6470,0
|
|
20230627,164500,204309180,6470,6470,6470,6470,0
|
|
20230627,164400,204309180,6470,6470,6470,6470,0
|
|
20230627,164300,204309180,6470,6470,6470,6470,0
|
|
20230627,164200,204309180,6470,6470,6470,6470,0
|
|
20230627,164100,204309180,6470,6470,6470,6470,0
|
|
20230627,164000,204309180,6470,6470,6470,6470,0
|
|
20230627,163900,204309180,6470,6470,6470,6470,0
|
|
20230627,163800,204309180,6470,6470,6470,6470,0
|
|
20230627,163700,204309180,6470,6470,6470,6470,0
|
|
20230627,163600,204309180,6470,6470,6470,6470,0
|
|
20230627,163500,204309180,6470,6470,6470,6470,0
|
|
20230627,163400,204309180,6470,6470,6470,6470,0
|
|
20230627,163300,204309180,6470,6470,6470,6470,0
|
|
20230627,163200,204309180,6470,6470,6470,6470,0
|
|
20230627,163100,204309180,6470,6470,6470,6470,0
|
|
20230627,163000,204309180,6470,6470,6470,6470,0
|
|
20230627,162900,204309180,6470,6470,6470,6470,0
|
|
20230627,162800,204309180,6470,6470,6470,6470,0
|
|
20230627,162700,204309180,6470,6470,6470,6470,0
|
|
20230627,162600,204309180,6470,6470,6470,6470,0
|
|
20230627,162500,204309180,6470,6470,6470,6470,0
|
|
20230627,162400,204309180,6470,6470,6470,6470,0
|
|
20230627,162300,204309180,6470,6470,6470,6470,0
|
|
20230627,162200,204309180,6470,6470,6470,6470,0
|
|
20230627,162100,204309180,6470,6470,6470,6470,0
|
|
20230627,162000,204309180,6470,6470,6470,6470,0
|
|
20230627,161900,204309180,6470,6470,6470,6470,0
|
|
20230627,161800,204309180,6470,6470,6470,6470,0
|
|
20230627,161700,204309180,6470,6470,6470,6470,667
|
|
20230627,161600,204309180,6470,6470,6470,6470,0
|
|
20230627,161500,204309180,6470,6470,6470,6470,0
|
|
20230627,161400,204309180,6470,6470,6470,6470,0
|
|
20230627,161300,204309180,6470,6470,6470,6470,0
|
|
20230627,161200,204309180,6470,6470,6470,6470,0
|
|
20230627,161100,204309180,6470,6470,6470,6470,0
|
|
20230627,161000,204309180,6470,6470,6470,6470,0
|
|
20230627,160900,204309180,6470,6470,6470,6470,0
|
|
20230627,160800,204309180,6470,6470,6470,6470,0
|
|
20230627,160700,204309180,6470,6470,6470,6470,0
|
|
20230627,160600,204309180,6470,6470,6470,6470,0
|
|
20230627,160500,204309180,6470,6470,6470,6470,0
|
|
20230627,160400,204309180,6470,6470,6470,6470,0
|
|
20230627,160300,204309180,6470,6470,6470,6470,0
|
|
20230627,160200,204309180,6470,6470,6470,6470,0
|
|
20230627,160100,204309180,6470,6470,6470,6470,0
|
|
20230627,160000,204309180,6470,6470,6470,6470,0
|
|
20230627,155900,204309180,6470,6470,6470,6470,0
|
|
20230627,155800,204309180,6470,6470,6470,6470,0
|
|
20230627,155700,204309180,6470,6470,6470,6470,0
|
|
20230627,155600,204309180,6470,6470,6470,6470,0
|
|
20230627,155500,204309180,6470,6470,6470,6470,0
|
|
20230627,155400,204309180,6470,6470,6470,6470,0
|
|
20230627,155300,204309180,6470,6470,6470,6470,0
|
|
20230627,155200,204309180,6470,6470,6470,6470,0
|
|
20230627,155100,204309180,6470,6470,6470,6470,0
|
|
20230627,155000,204309180,6470,6470,6470,6470,0
|
|
20230627,154900,204309180,6470,6470,6470,6470,0
|
|
20230627,154800,204309180,6470,6470,6470,6470,0
|
|
20230627,154700,204309180,6470,6470,6470,6470,667
|
|
20230627,154600,204309180,6470,6470,6470,6470,0
|
|
20230627,154500,204309180,6470,6470,6470,6470,0
|
|
20230627,154400,204309180,6470,6470,6470,6470,0
|
|
20230627,154300,204309180,6470,6470,6470,6470,0
|
|
20230627,154200,204309180,6470,6470,6470,6470,0
|
|
20230627,154100,204309180,6470,6470,6470,6470,0
|
|
20230627,154000,204309180,6470,6470,6470,6470,0
|
|
20230627,153900,204309180,6470,6470,6470,6470,0
|
|
20230627,153800,204309180,6470,6470,6470,6470,0
|
|
20230627,153700,204309180,6470,6470,6470,6470,0
|
|
20230627,153600,204309180,6470,6470,6470,6470,0
|
|
20230627,153500,204309180,6470,6470,6470,6470,0
|
|
20230627,153400,204309180,6470,6470,6470,6470,0
|
|
20230627,153300,204309180,6470,6470,6470,6470,0
|
|
20230627,153200,204309180,6470,6470,6470,6470,0
|
|
20230627,153100,204309180,6470,6470,6470,6470,0
|
|
20230627,153000,204309180,6470,6470,6470,6470,667
|
|
20230627,152900,199993690,6490,6490,6490,6490,0
|
|
20230627,152800,199993690,6490,6490,6490,6490,0
|
|
20230627,152700,199993690,6490,6490,6490,6490,0
|
|
20230627,152600,199993690,6490,6490,6490,6490,0
|
|
20230627,152500,199993690,6490,6490,6490,6490,0
|
|
20230627,152400,199993690,6490,6490,6490,6490,0
|
|
20230627,152300,199993690,6490,6490,6490,6490,0
|
|
20230627,152200,199993690,6490,6490,6490,6490,0
|
|
20230627,152100,199993690,6490,6490,6490,6490,0
|
|
20230627,152000,199993690,6490,6490,6490,6490,0
|
|
20230627,151900,199993690,6490,6490,6490,6490,0
|
|
20230627,151800,199993690,6490,6460,6490,6460,86
|
|
20230627,151700,199438100,6470,6470,6470,6470,315
|
|
20230627,151600,197400050,6470,6490,6490,6470,213
|
|
20230627,151500,196021680,6500,6480,6500,6480,651
|
|
20230627,151400,191801190,6480,6480,6480,6480,100
|
|
20230627,151300,191153190,6490,6490,6490,6490,0
|
|
20230627,151200,191153190,6490,6490,6490,6490,1
|
|
20230627,151100,191146700,6460,6460,6460,6460,200
|
|
20230627,151000,189854700,6460,6460,6460,6460,50
|
|
20230627,150900,189531700,6470,6460,6470,6460,300
|
|
20230627,150800,187591700,6480,6480,6480,6480,0
|
|
20230627,150700,187591700,6480,6470,6480,6470,358
|
|
20230627,150600,185275430,6470,6470,6470,6470,69
|
|
20230627,150500,184829000,6500,6500,6500,6500,0
|
|
20230627,150400,184829000,6500,6500,6500,6500,0
|
|
20230627,150300,184829000,6500,6500,6500,6500,0
|
|
20230627,150200,184829000,6500,6500,6500,6500,0
|
|
20230627,150100,184829000,6500,6500,6500,6500,1
|
|
20230627,150000,184822500,6470,6470,6470,6470,0
|
|
20230627,145900,184822500,6470,6470,6470,6470,0
|
|
20230627,145800,184822500,6470,6470,6470,6470,400
|
|
20230627,145700,182234500,6500,6500,6500,6500,0
|
|
20230627,145600,182234500,6500,6500,6500,6500,0
|
|
20230627,145500,182234500,6500,6500,6500,6500,1
|
|
20230627,145400,182228000,6480,6480,6480,6480,0
|
|
20230627,145300,182228000,6480,6480,6480,6480,0
|
|
20230627,145200,182228000,6480,6480,6480,6480,4
|
|
20230627,145100,182202080,6490,6490,6490,6490,1
|
|
20230627,145000,182195590,6500,6480,6500,6470,334
|
|
20230627,144900,180033860,6500,6500,6500,6500,0
|
|
20230627,144800,180033860,6500,6500,6500,6500,0
|
|
20230627,144700,180033860,6500,6500,6500,6500,0
|
|
20230627,144600,180033860,6500,6500,6500,6500,0
|
|
20230627,144500,180033860,6500,6500,6500,6500,0
|
|
20230627,144400,180033860,6500,6500,6500,6500,0
|
|
20230627,144300,180033860,6500,6500,6500,6500,0
|
|
20230627,144200,180033860,6500,6500,6500,6500,0
|
|
20230627,144100,180033860,6500,6500,6500,6500,0
|
|
20230627,144000,180033860,6500,6500,6500,6500,0
|
|
20230627,143900,180033860,6500,6500,6500,6500,1
|
|
20230627,143800,180027360,6480,6500,6500,6480,12
|
|
20230627,143700,179949560,6500,6500,6500,6500,0
|
|
20230627,143600,179949560,6500,6500,6500,6500,0
|
|
20230627,143500,179949560,6500,6500,6500,6500,0
|
|
20230627,143400,179949560,6500,6500,6500,6500,0
|
|
20230627,143300,179949560,6500,6500,6500,6500,1
|
|
20230627,143200,179943060,6490,6490,6500,6490,169
|
|
20230627,143100,178846240,6490,6490,6490,6490,0
|
|
20230627,143000,178846240,6490,6490,6490,6490,0
|
|
20230627,142900,178846240,6490,6470,6490,6470,7
|
|
20230627,142800,178800930,6460,6460,6460,6460,0
|
|
20230627,142700,178800930,6460,6460,6460,6460,2096
|
|
20230627,142600,165260770,6460,6490,6490,6460,5706
|
|
20230627,142500,128362370,6490,6490,6490,6490,0
|
|
20230627,142400,128362370,6490,6490,6490,6490,0
|
|
20230627,142300,128362370,6490,6490,6490,6490,0
|
|
20230627,142200,128362370,6490,6500,6500,6490,128
|
|
20230627,142100,127530650,6500,6510,6510,6500,132
|
|
20230627,142000,126672330,6520,6520,6520,6520,0
|
|
20230627,141900,126672330,6520,6520,6520,6520,0
|
|
20230627,141800,126672330,6520,6520,6520,6520,0
|
|
20230627,141700,126672330,6520,6520,6520,6520,0
|
|
20230627,141600,126672330,6520,6520,6520,6520,0
|
|
20230627,141500,126672330,6520,6520,6520,6520,0
|
|
20230627,141400,126672330,6520,6520,6520,6520,1
|
|
20230627,141300,126665810,6510,6510,6510,6510,0
|
|
20230627,141200,126665810,6510,6510,6510,6510,0
|
|
20230627,141100,126665810,6510,6510,6510,6510,585
|
|
20230627,141000,122857460,6500,6500,6500,6500,0
|
|
20230627,140900,122857460,6500,6500,6500,6500,0
|
|
20230627,140800,122857460,6500,6500,6500,6500,372
|
|
20230627,140700,120439460,6500,6500,6500,6500,0
|
|
20230627,140600,120439460,6500,6500,6500,6500,0
|
|
20230627,140500,120439460,6500,6500,6500,6500,0
|
|
20230627,140400,120439460,6500,6500,6500,6500,0
|
|
20230627,140300,120439460,6500,6500,6500,6500,0
|
|
20230627,140200,120439460,6500,6500,6500,6500,0
|
|
20230627,140100,120439460,6500,6500,6500,6500,561
|
|
20230627,140000,116792960,6510,6510,6510,6510,0
|
|
20230627,135900,116792960,6510,6510,6510,6510,0
|
|
20230627,135800,116792960,6510,6510,6510,6510,0
|
|
20230627,135700,116792960,6510,6510,6510,6510,0
|
|
20230627,135600,116792960,6510,6510,6510,6510,0
|
|
20230627,135500,116792960,6510,6510,6510,6510,0
|
|
20230627,135400,116792960,6510,6510,6510,6510,0
|
|
20230627,135300,116792960,6510,6510,6510,6510,0
|
|
20230627,135200,116792960,6510,6510,6510,6510,0
|
|
20230627,135100,116792960,6510,6510,6510,6510,0
|
|
20230627,135000,116792960,6510,6510,6510,6510,2
|
|
20230627,134900,116779940,6500,6500,6500,6500,54
|
|
20230627,134800,116428940,6510,6510,6510,6510,0
|
|
20230627,134700,116428940,6510,6510,6510,6510,0
|
|
20230627,134600,116428940,6510,6510,6510,6510,0
|
|
20230627,134500,116428940,6510,6510,6510,6510,0
|
|
20230627,134400,116428940,6510,6510,6510,6510,0
|
|
20230627,134300,116428940,6510,6510,6510,6510,0
|
|
20230627,134200,116428940,6510,6510,6510,6510,0
|
|
20230627,134100,116428940,6510,6510,6510,6510,0
|
|
20230627,134000,116428940,6510,6510,6510,6510,0
|
|
20230627,133900,116428940,6510,6510,6510,6510,0
|
|
20230627,133800,116428940,6510,6510,6510,6510,0
|
|
20230627,133700,116428940,6510,6510,6510,6510,0
|
|
20230627,133600,116428940,6510,6510,6510,6510,0
|
|
20230627,133500,116428940,6510,6510,6510,6510,0
|
|
20230627,133400,116428940,6510,6510,6510,6510,0
|
|
20230627,133300,116428940,6510,6510,6510,6510,0
|
|
20230627,133200,116428940,6510,6510,6510,6510,0
|
|
20230627,133100,116428940,6510,6510,6510,6510,0
|
|
20230627,133000,116428940,6510,6510,6510,6510,0
|
|
20230627,132900,116428940,6510,6510,6510,6510,0
|
|
20230627,132800,116428940,6510,6510,6510,6510,0
|
|
20230627,132700,116428940,6510,6510,6510,6510,0
|
|
20230627,132600,116428940,6510,6510,6510,6510,0
|
|
20230627,132500,116428940,6510,6510,6510,6510,0
|
|
20230627,132400,116428940,6510,6510,6510,6510,0
|
|
20230627,132300,116428940,6510,6510,6510,6510,0
|
|
20230627,132200,116428940,6510,6510,6510,6510,1
|
|
20230627,132100,116422430,6490,6490,6490,6490,0
|
|
20230627,132000,116422430,6490,6490,6490,6490,10
|
|
20230627,131900,116357530,6510,6510,6510,6510,0
|
|
20230627,131800,116357530,6510,6500,6510,6500,1001
|
|
20230627,131700,109851020,6490,6490,6490,6490,0
|
|
20230627,131600,109851020,6490,6500,6500,6490,100
|
|
20230627,131500,109201910,6510,6510,6510,6510,20
|
|
20230627,131400,109071710,6510,6510,6510,6510,0
|
|
20230627,131300,109071710,6510,6510,6510,6510,0
|
|
20230627,131200,109071710,6510,6510,6510,6510,0
|
|
20230627,131100,109071710,6510,6510,6510,6510,0
|
|
20230627,131000,109071710,6510,6510,6510,6510,0
|
|
20230627,130900,109071710,6510,6510,6510,6510,0
|
|
20230627,130800,109071710,6510,6510,6510,6510,0
|
|
20230627,130700,109071710,6510,6510,6510,6510,0
|
|
20230627,130600,109071710,6510,6510,6510,6510,0
|
|
20230627,130500,109071710,6510,6510,6510,6510,0
|
|
20230627,130400,109071710,6510,6510,6510,6510,0
|
|
20230627,130300,109071710,6510,6510,6510,6510,0
|
|
20230627,130200,109071710,6510,6510,6510,6510,11
|
|
20230627,130100,109000100,6510,6510,6510,6510,0
|
|
20230627,130000,109000100,6510,6510,6510,6510,1
|
|
20230627,125900,108993590,6510,6510,6510,6510,0
|
|
20230627,125800,108993590,6510,6510,6510,6510,0
|
|
20230627,125700,108993590,6510,6510,6510,6510,0
|
|
20230627,125600,108993590,6510,6510,6510,6510,0
|
|
20230627,125500,108993590,6510,6510,6510,6510,30
|
|
20230627,125400,108798290,6510,6510,6510,6510,0
|
|
20230627,125300,108798290,6510,6510,6510,6510,0
|
|
20230627,125200,108798290,6510,6510,6510,6510,0
|
|
20230627,125100,108798290,6510,6510,6510,6510,0
|
|
20230627,125000,108798290,6510,6510,6510,6510,1
|
|
20230627,124900,108791780,6510,6510,6510,6510,0
|
|
20230627,124800,108791780,6510,6510,6510,6510,0
|
|
20230627,124700,108791780,6510,6510,6510,6510,0
|
|
20230627,124600,108791780,6510,6510,6510,6510,0
|
|
20230627,124500,108791780,6510,6510,6510,6510,0
|
|
20230627,124400,108791780,6510,6510,6510,6510,0
|
|
20230627,124300,108791780,6510,6510,6510,6510,0
|
|
20230627,124200,108791780,6510,6510,6510,6510,417
|
|
20230627,124100,106077110,6510,6510,6510,6510,123
|
|
20230627,124000,105276380,6500,6500,6500,6500,0
|
|
20230627,123900,105276380,6500,6500,6500,6500,0
|
|
20230627,123800,105276380,6500,6500,6500,6500,0
|
|
20230627,123700,105276380,6500,6530,6530,6490,4348
|
|
20230627,123600,76986280,6530,6530,6530,6530,0
|
|
20230627,123500,76986280,6530,6530,6530,6530,0
|
|
20230627,123400,76986280,6530,6530,6530,6530,10
|
|
20230627,123300,76920980,6540,6540,6540,6540,0
|
|
20230627,123200,76920980,6540,6540,6540,6540,0
|
|
20230627,123100,76920980,6540,6540,6540,6540,0
|
|
20230627,123000,76920980,6540,6540,6540,6540,0
|
|
20230627,122900,76920980,6540,6540,6540,6540,0
|
|
20230627,122800,76920980,6540,6540,6540,6540,100
|
|
20230627,122700,76266980,6540,6560,6560,6540,346
|
|
20230627,122600,74002580,6570,6570,6570,6570,10
|
|
20230627,122500,73936880,6570,6570,6570,6570,0
|
|
20230627,122400,73936880,6570,6570,6570,6570,0
|
|
20230627,122300,73936880,6570,6570,6570,6570,0
|
|
20230627,122200,73936880,6570,6560,6570,6560,2
|
|
20230627,122100,73923750,6570,6570,6570,6570,0
|
|
20230627,122000,73923750,6570,6570,6570,6570,0
|
|
20230627,121900,73923750,6570,6570,6570,6570,0
|
|
20230627,121800,73923750,6570,6570,6570,6570,0
|
|
20230627,121700,73923750,6570,6570,6570,6570,0
|
|
20230627,121600,73923750,6570,6570,6570,6570,0
|
|
20230627,121500,73923750,6570,6570,6570,6570,0
|
|
20230627,121400,73923750,6570,6570,6570,6570,0
|
|
20230627,121300,73923750,6570,6570,6570,6570,0
|
|
20230627,121200,73923750,6570,6570,6570,6570,0
|
|
20230627,121100,73923750,6570,6560,6570,6560,11
|
|
20230627,121000,73851580,6570,6570,6570,6570,46
|
|
20230627,120900,73549360,6570,6570,6570,6570,0
|
|
20230627,120800,73549360,6570,6570,6570,6570,1
|
|
20230627,120700,73542790,6560,6560,6560,6560,21
|
|
20230627,120600,73405030,6570,6570,6570,6570,7
|
|
20230627,120500,73359040,6570,6570,6570,6570,0
|
|
20230627,120400,73359040,6570,6570,6570,6570,0
|
|
20230627,120300,73359040,6570,6570,6570,6570,0
|
|
20230627,120200,73359040,6570,6570,6570,6570,0
|
|
20230627,120100,73359040,6570,6570,6570,6570,0
|
|
20230627,120000,73359040,6570,6570,6570,6570,54
|
|
20230627,115900,73004260,6570,6570,6570,6570,1
|
|
20230627,115800,72997690,6570,6560,6570,6560,70
|
|
20230627,115700,72538480,6560,6560,6560,6560,0
|
|
20230627,115600,72538480,6560,6560,6560,6560,1
|
|
20230627,115500,72531920,6570,6570,6570,6570,0
|
|
20230627,115400,72531920,6570,6570,6570,6570,0
|
|
20230627,115300,72531920,6570,6570,6570,6570,0
|
|
20230627,115200,72531920,6570,6570,6570,6570,0
|
|
20230627,115100,72531920,6570,6570,6570,6570,0
|
|
20230627,115000,72531920,6570,6570,6570,6570,0
|
|
20230627,114900,72531920,6570,6570,6570,6570,0
|
|
20230627,114800,72531920,6570,6570,6570,6570,0
|
|
20230627,114700,72531920,6570,6570,6570,6570,14
|
|
20230627,114600,72439940,6570,6570,6570,6570,0
|
|
20230627,114500,72439940,6570,6570,6570,6550,303
|
|
20230627,114400,70455240,6550,6550,6550,6550,0
|
|
20230627,114300,70455240,6550,6560,6560,6550,60
|
|
20230627,114200,70061670,6560,6560,6560,6560,1
|
|
20230627,114100,70055110,6570,6570,6570,6570,0
|
|
20230627,114000,70055110,6570,6570,6570,6570,0
|
|
20230627,113900,70055110,6570,6570,6570,6570,1
|
|
20230627,113800,70048540,6570,6570,6570,6570,1
|
|
20230627,113700,70041970,6560,6560,6560,6560,82
|
|
20230627,113600,69504050,6550,6550,6550,6550,0
|
|
20230627,113500,69504050,6550,6550,6550,6550,0
|
|
20230627,113400,69504050,6550,6550,6550,6550,300
|
|
20230627,113300,67539050,6570,6570,6570,6570,15
|
|
20230627,113200,67440500,6560,6560,6560,6560,22
|
|
20230627,113100,67296180,6560,6560,6560,6560,0
|
|
20230627,113000,67296180,6560,6560,6560,6560,5
|
|
20230627,112900,67263380,6570,6570,6570,6570,5
|
|
20230627,112800,67230530,6570,6570,6570,6570,10
|
|
20230627,112700,67164830,6570,6570,6570,6570,0
|
|
20230627,112600,67164830,6570,6570,6570,6570,0
|
|
20230627,112500,67164830,6570,6570,6570,6570,0
|
|
20230627,112400,67164830,6570,6570,6570,6570,1
|
|
20230627,112300,67158260,6570,6570,6570,6570,0
|
|
20230627,112200,67158260,6570,6570,6570,6570,0
|
|
20230627,112100,67158260,6570,6560,6570,6560,44
|
|
20230627,112000,66869610,6560,6560,6560,6560,0
|
|
20230627,111900,66869610,6560,6560,6560,6560,1
|
|
20230627,111800,66863050,6550,6550,6550,6550,15
|
|
20230627,111700,66764800,6570,6570,6570,6570,0
|
|
20230627,111600,66764800,6570,6570,6570,6570,3
|
|
20230627,111500,66745090,6570,6570,6570,6570,0
|
|
20230627,111400,66745090,6570,6570,6570,6570,0
|
|
20230627,111300,66745090,6570,6570,6570,6570,0
|
|
20230627,111200,66745090,6570,6570,6570,6570,1
|
|
20230627,111100,66738520,6560,6560,6560,6560,93
|
|
20230627,111000,66128440,6560,6560,6560,6560,0
|
|
20230627,110900,66128440,6560,6560,6560,6560,49
|
|
20230627,110800,65807000,6570,6570,6570,6570,0
|
|
20230627,110700,65807000,6570,6570,6570,6570,0
|
|
20230627,110600,65807000,6570,6570,6570,6570,0
|
|
20230627,110500,65807000,6570,6570,6570,6570,0
|
|
20230627,110400,65807000,6570,6570,6570,6570,0
|
|
20230627,110300,65807000,6570,6560,6570,6560,1000
|
|
20230627,110200,59243940,6560,6560,6560,6560,0
|
|
20230627,110100,59243940,6560,6560,6560,6560,0
|
|
20230627,110000,59243940,6560,6560,6560,6560,0
|
|
20230627,105900,59243940,6560,6560,6560,6560,0
|
|
20230627,105800,59243940,6560,6560,6560,6560,1
|
|
20230627,105700,59237380,6560,6560,6560,6560,0
|
|
20230627,105600,59237380,6560,6560,6560,6560,0
|
|
20230627,105500,59237380,6560,6560,6560,6560,0
|
|
20230627,105400,59237380,6560,6560,6560,6560,0
|
|
20230627,105300,59237380,6560,6560,6560,6560,1
|
|
20230627,105200,59230820,6540,6540,6540,6540,6
|
|
20230627,105100,59191580,6560,6560,6560,6560,0
|
|
20230627,105000,59191580,6560,6560,6560,6560,0
|
|
20230627,104900,59191580,6560,6560,6560,6560,0
|
|
20230627,104800,59191580,6560,6560,6560,6560,0
|
|
20230627,104700,59191580,6560,6560,6560,6560,0
|
|
20230627,104600,59191580,6560,6560,6560,6560,0
|
|
20230627,104500,59191580,6560,6560,6560,6560,0
|
|
20230627,104400,59191580,6560,6560,6560,6560,0
|
|
20230627,104300,59191580,6560,6560,6560,6560,0
|
|
20230627,104200,59191580,6560,6560,6560,6560,0
|
|
20230627,104100,59191580,6560,6540,6560,6540,19
|
|
20230627,104000,59067300,6560,6560,6560,6560,0
|
|
20230627,103900,59067300,6560,6550,6560,6550,47
|
|
20230627,103800,58759440,6550,6550,6550,6550,4
|
|
20230627,103700,58733240,6560,6560,6560,6560,0
|
|
20230627,103600,58733240,6560,6560,6560,6560,0
|
|
20230627,103500,58733240,6560,6560,6560,6560,0
|
|
20230627,103400,58733240,6560,6560,6560,6560,1
|
|
20230627,103300,58726680,6550,6550,6550,6550,0
|
|
20230627,103200,58726680,6550,6550,6550,6550,558
|
|
20230627,103100,55071780,6560,6560,6560,6560,762
|
|
20230627,103000,50073060,6560,6560,6560,6560,0
|
|
20230627,102900,50073060,6560,6560,6560,6560,16
|
|
20230627,102800,49968100,6560,6560,6560,6560,0
|
|
20230627,102700,49968100,6560,6560,6560,6560,0
|
|
20230627,102600,49968100,6560,6560,6560,6560,0
|
|
20230627,102500,49968100,6560,6560,6560,6560,0
|
|
20230627,102400,49968100,6560,6560,6560,6560,0
|
|
20230627,102300,49968100,6560,6560,6560,6560,0
|
|
20230627,102200,49968100,6560,6560,6560,6560,615
|
|
20230627,102100,45933700,6530,6530,6530,6530,0
|
|
20230627,102000,45933700,6530,6530,6530,6530,0
|
|
20230627,101900,45933700,6530,6560,6560,6530,55
|
|
20230627,101800,45574400,6530,6530,6530,6530,9
|
|
20230627,101700,45515630,6530,6550,6550,6530,194
|
|
20230627,101600,44246810,6560,6560,6560,6560,0
|
|
20230627,101500,44246810,6560,6560,6560,6560,0
|
|
20230627,101400,44246810,6560,6560,6560,6560,0
|
|
20230627,101300,44246810,6560,6560,6560,6560,0
|
|
20230627,101200,44246810,6560,6560,6560,6560,8
|
|
20230627,101100,44194330,6560,6550,6560,6550,354
|
|
20230627,101000,41875620,6550,6550,6550,6550,2
|
|
20230627,100900,41862520,6550,6550,6550,6550,0
|
|
20230627,100800,41862520,6550,6550,6550,6530,121
|
|
20230627,100700,41071970,6550,6550,6550,6550,2
|
|
20230627,100600,41058870,6540,6550,6550,6540,41
|
|
20230627,100500,40790720,6540,6530,6540,6530,338
|
|
20230627,100400,38581700,6540,6540,6540,6540,0
|
|
20230627,100300,38581700,6540,6540,6540,6540,0
|
|
20230627,100200,38581700,6540,6540,6540,6540,0
|
|
20230627,100100,38581700,6540,6540,6540,6540,20
|
|
20230627,100000,38450900,6540,6540,6540,6540,15
|
|
20230627,095900,38352800,6540,6540,6540,6540,1
|
|
20230627,095800,38346260,6530,6530,6540,6520,794
|
|
20230627,095700,33167840,6540,6540,6540,6540,0
|
|
20230627,095600,33167840,6540,6540,6540,6540,0
|
|
20230627,095500,33167840,6540,6540,6540,6540,0
|
|
20230627,095400,33167840,6540,6540,6540,6540,161
|
|
20230627,095300,32114900,6540,6540,6540,6540,0
|
|
20230627,095200,32114900,6540,6540,6540,6540,0
|
|
20230627,095100,32114900,6540,6540,6540,6540,0
|
|
20230627,095000,32114900,6540,6540,6540,6540,0
|
|
20230627,094900,32114900,6540,6540,6540,6540,1
|
|
20230627,094800,32108360,6530,6540,6540,6530,216
|
|
20230627,094700,30695740,6540,6540,6540,6540,0
|
|
20230627,094600,30695740,6540,6540,6540,6540,1
|
|
20230627,094500,30689200,6540,6530,6540,6530,190
|
|
20230627,094400,29448490,6530,6530,6530,6530,0
|
|
20230627,094300,29448490,6530,6540,6540,6530,36
|
|
20230627,094200,29213400,6530,6530,6530,6530,1000
|
|
20230627,094100,22683400,6540,6540,6540,6540,1
|
|
20230627,094000,22676860,6540,6540,6540,6540,0
|
|
20230627,093900,22676860,6540,6540,6540,6540,0
|
|
20230627,093800,22676860,6540,6540,6540,6540,0
|
|
20230627,093700,22676860,6540,6540,6540,6540,0
|
|
20230627,093600,22676860,6540,6540,6540,6540,0
|
|
20230627,093500,22676860,6540,6540,6540,6540,0
|
|
20230627,093400,22676860,6540,6540,6540,6540,0
|
|
20230627,093300,22676860,6540,6540,6540,6540,12
|
|
20230627,093200,22598380,6540,6540,6540,6540,30
|
|
20230627,093100,22402180,6540,6540,6540,6540,750
|
|
20230627,093000,17497180,6540,6540,6540,6540,5
|
|
20230627,092900,17464480,6540,6540,6540,6540,0
|
|
20230627,092800,17464480,6540,6540,6540,6540,0
|
|
20230627,092700,17464480,6540,6540,6540,6540,0
|
|
20230627,092600,17464480,6540,6540,6540,6540,1
|
|
20230627,092500,17457940,6510,6520,6520,6510,8
|
|
20230627,092400,17405830,6540,6540,6540,6540,0
|
|
20230627,092300,17405830,6540,6540,6540,6540,0
|
|
20230627,092200,17405830,6540,6540,6540,6540,0
|
|
20230627,092100,17405830,6540,6510,6540,6510,101
|
|
20230627,092000,16748290,6540,6520,6540,6510,101
|
|
20230627,091900,16090730,6540,6540,6540,6540,0
|
|
20230627,091800,16090730,6540,6540,6540,6540,2
|
|
20230627,091700,16077650,6500,6500,6500,6500,29
|
|
20230627,091600,15889150,6540,6540,6540,6540,0
|
|
20230627,091500,15889150,6540,6510,6540,6510,1001
|
|
20230627,091400,9343290,6530,6530,6530,6530,0
|
|
20230627,091300,9343290,6530,6530,6530,6530,1
|
|
20230627,091200,9336760,6530,6530,6530,6530,200
|
|
20230627,091100,8030760,6530,6530,6530,6520,23
|
|
20230627,091000,7880780,6540,6540,6540,6540,0
|
|
20230627,090900,7880780,6540,6540,6540,6540,0
|
|
20230627,090800,7880780,6540,6520,6540,6520,13
|
|
20230627,090700,7795980,6500,6500,6500,6500,0
|
|
20230627,090600,7795980,6500,6500,6500,6500,0
|
|
20230627,090500,7795980,6500,6500,6500,6500,746
|
|
20230627,090400,2946980,6500,6500,6500,6500,0
|
|
20230627,090300,2946980,6500,6480,6500,6480,23
|
|
20230627,090200,2797920,6500,6520,6520,6480,228
|
|
20230627,090100,1320420,6490,6490,6490,6490,30
|
|
20230627,090000,1125720,6490,6550,6550,6490,173
|