677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,201400,478338110,5200,5200,5200,5200,2193
|
|
20230627,201300,478338110,5200,5200,5200,5200,0
|
|
20230627,201200,478338110,5200,5200,5200,5200,0
|
|
20230627,201100,478338110,5200,5200,5200,5200,0
|
|
20230627,201000,478338110,5200,5200,5200,5200,0
|
|
20230627,200900,478338110,5200,5200,5200,5200,0
|
|
20230627,200800,478338110,5200,5200,5200,5200,0
|
|
20230627,200700,478338110,5200,5200,5200,5200,0
|
|
20230627,200600,478338110,5200,5200,5200,5200,0
|
|
20230627,200500,478338110,5200,5200,5200,5200,0
|
|
20230627,200400,478338110,5200,5200,5200,5200,0
|
|
20230627,200300,478338110,5200,5200,5200,5200,0
|
|
20230627,200200,478338110,5200,5200,5200,5200,0
|
|
20230627,200100,478338110,5200,5200,5200,5200,0
|
|
20230627,200000,478338110,5200,5200,5200,5200,0
|
|
20230627,195900,478338110,5200,5200,5200,5200,0
|
|
20230627,195800,478338110,5200,5200,5200,5200,0
|
|
20230627,195700,478338110,5200,5200,5200,5200,0
|
|
20230627,195600,478338110,5200,5200,5200,5200,0
|
|
20230627,195500,478338110,5200,5200,5200,5200,0
|
|
20230627,195400,478338110,5200,5200,5200,5200,0
|
|
20230627,195300,478338110,5200,5200,5200,5200,0
|
|
20230627,195200,478338110,5200,5200,5200,5200,0
|
|
20230627,195100,478338110,5200,5200,5200,5200,0
|
|
20230627,195000,478338110,5200,5200,5200,5200,0
|
|
20230627,194900,478338110,5200,5200,5200,5200,0
|
|
20230627,194800,478338110,5200,5200,5200,5200,0
|
|
20230627,194700,478338110,5200,5200,5200,5200,0
|
|
20230627,194600,478338110,5200,5200,5200,5200,0
|
|
20230627,194500,478338110,5200,5200,5200,5200,0
|
|
20230627,194400,478338110,5200,5200,5200,5200,2193
|
|
20230627,194300,478338110,5200,5200,5200,5200,0
|
|
20230627,194200,478338110,5200,5200,5200,5200,0
|
|
20230627,194100,478338110,5200,5200,5200,5200,0
|
|
20230627,194000,478338110,5200,5200,5200,5200,0
|
|
20230627,193900,478338110,5200,5200,5200,5200,0
|
|
20230627,193800,478338110,5200,5200,5200,5200,0
|
|
20230627,193700,478338110,5200,5200,5200,5200,0
|
|
20230627,193600,478338110,5200,5200,5200,5200,0
|
|
20230627,193500,478338110,5200,5200,5200,5200,0
|
|
20230627,193400,478338110,5200,5200,5200,5200,0
|
|
20230627,193300,478338110,5200,5200,5200,5200,0
|
|
20230627,193200,478338110,5200,5200,5200,5200,0
|
|
20230627,193100,478338110,5200,5200,5200,5200,0
|
|
20230627,193000,478338110,5200,5200,5200,5200,0
|
|
20230627,192900,478338110,5200,5200,5200,5200,0
|
|
20230627,192800,478338110,5200,5200,5200,5200,0
|
|
20230627,192700,478338110,5200,5200,5200,5200,0
|
|
20230627,192600,478338110,5200,5200,5200,5200,0
|
|
20230627,192500,478338110,5200,5200,5200,5200,0
|
|
20230627,192400,478338110,5200,5200,5200,5200,0
|
|
20230627,192300,478338110,5200,5200,5200,5200,0
|
|
20230627,192200,478338110,5200,5200,5200,5200,0
|
|
20230627,192100,478338110,5200,5200,5200,5200,0
|
|
20230627,192000,478338110,5200,5200,5200,5200,0
|
|
20230627,191900,478338110,5200,5200,5200,5200,0
|
|
20230627,191800,478338110,5200,5200,5200,5200,0
|
|
20230627,191700,478338110,5200,5200,5200,5200,0
|
|
20230627,191600,478338110,5200,5200,5200,5200,0
|
|
20230627,191500,478338110,5200,5200,5200,5200,0
|
|
20230627,191400,478338110,5200,5200,5200,5200,2193
|
|
20230627,191300,478338110,5200,5200,5200,5200,0
|
|
20230627,191200,478338110,5200,5200,5200,5200,0
|
|
20230627,191100,478338110,5200,5200,5200,5200,0
|
|
20230627,191000,478338110,5200,5200,5200,5200,0
|
|
20230627,190900,478338110,5200,5200,5200,5200,0
|
|
20230627,190800,478338110,5200,5200,5200,5200,0
|
|
20230627,190700,478338110,5200,5200,5200,5200,0
|
|
20230627,190600,478338110,5200,5200,5200,5200,0
|
|
20230627,190500,478338110,5200,5200,5200,5200,0
|
|
20230627,190400,478338110,5200,5200,5200,5200,0
|
|
20230627,190300,478338110,5200,5200,5200,5200,0
|
|
20230627,190200,478338110,5200,5200,5200,5200,0
|
|
20230627,190100,478338110,5200,5200,5200,5200,0
|
|
20230627,190000,478338110,5200,5200,5200,5200,0
|
|
20230627,185900,478338110,5200,5200,5200,5200,0
|
|
20230627,185800,478338110,5200,5200,5200,5200,0
|
|
20230627,185700,478338110,5200,5200,5200,5200,0
|
|
20230627,185600,478338110,5200,5200,5200,5200,0
|
|
20230627,185500,478338110,5200,5200,5200,5200,0
|
|
20230627,185400,478338110,5200,5200,5200,5200,0
|
|
20230627,185300,478338110,5200,5200,5200,5200,0
|
|
20230627,185200,478338110,5200,5200,5200,5200,0
|
|
20230627,185100,478338110,5200,5200,5200,5200,0
|
|
20230627,185000,478338110,5200,5200,5200,5200,0
|
|
20230627,184900,478338110,5200,5200,5200,5200,0
|
|
20230627,184800,478338110,5200,5200,5200,5200,0
|
|
20230627,184700,478338110,5200,5200,5200,5200,0
|
|
20230627,184600,478338110,5200,5200,5200,5200,0
|
|
20230627,184500,478338110,5200,5200,5200,5200,0
|
|
20230627,184400,478338110,5200,5200,5200,5200,2193
|
|
20230627,184300,478338110,5200,5200,5200,5200,0
|
|
20230627,184200,478338110,5200,5200,5200,5200,0
|
|
20230627,184100,478338110,5200,5200,5200,5200,0
|
|
20230627,184000,478338110,5200,5200,5200,5200,0
|
|
20230627,183900,478338110,5200,5200,5200,5200,0
|
|
20230627,183800,478338110,5200,5200,5200,5200,0
|
|
20230627,183700,478338110,5200,5200,5200,5200,0
|
|
20230627,183600,478338110,5200,5200,5200,5200,0
|
|
20230627,183500,478338110,5200,5200,5200,5200,0
|
|
20230627,183400,478338110,5200,5200,5200,5200,0
|
|
20230627,183300,478338110,5200,5200,5200,5200,0
|
|
20230627,183200,478338110,5200,5200,5200,5200,0
|
|
20230627,183100,478338110,5200,5200,5200,5200,0
|
|
20230627,183000,478338110,5200,5200,5200,5200,0
|
|
20230627,182900,478338110,5200,5200,5200,5200,0
|
|
20230627,182800,478338110,5200,5200,5200,5200,0
|
|
20230627,182700,478338110,5200,5200,5200,5200,0
|
|
20230627,182600,478338110,5200,5200,5200,5200,0
|
|
20230627,182500,478338110,5200,5200,5200,5200,0
|
|
20230627,182400,478338110,5200,5200,5200,5200,0
|
|
20230627,182300,478338110,5200,5200,5200,5200,0
|
|
20230627,182200,478338110,5200,5200,5200,5200,0
|
|
20230627,182100,478338110,5200,5200,5200,5200,0
|
|
20230627,182000,478338110,5200,5200,5200,5200,0
|
|
20230627,181900,478338110,5200,5200,5200,5200,0
|
|
20230627,181800,478338110,5200,5200,5200,5200,0
|
|
20230627,181700,478338110,5200,5200,5200,5200,0
|
|
20230627,181600,478338110,5200,5200,5200,5200,0
|
|
20230627,181500,478338110,5200,5200,5200,5200,0
|
|
20230627,181400,478338110,5200,5200,5200,5200,2193
|
|
20230627,181300,478338110,5200,5200,5200,5200,0
|
|
20230627,181200,478338110,5200,5200,5200,5200,0
|
|
20230627,181100,478338110,5200,5200,5200,5200,0
|
|
20230627,181000,478338110,5200,5200,5200,5200,0
|
|
20230627,180900,478338110,5200,5200,5200,5200,0
|
|
20230627,180800,478338110,5200,5200,5200,5200,0
|
|
20230627,180700,478338110,5200,5200,5200,5200,0
|
|
20230627,180600,478338110,5200,5200,5200,5200,0
|
|
20230627,180500,478338110,5200,5200,5200,5200,0
|
|
20230627,180400,478338110,5200,5200,5200,5200,0
|
|
20230627,180300,478338110,5200,5200,5200,5200,0
|
|
20230627,180200,478338110,5200,5200,5200,5200,0
|
|
20230627,180100,478338110,5200,5200,5200,5200,0
|
|
20230627,180000,478338110,5200,5200,5200,5200,0
|
|
20230627,175900,478338110,5200,5200,5200,5200,0
|
|
20230627,175800,478338110,5200,5200,5200,5200,0
|
|
20230627,175700,478338110,5200,5200,5200,5200,0
|
|
20230627,175600,478338110,5200,5200,5200,5200,0
|
|
20230627,175500,478338110,5200,5200,5200,5200,0
|
|
20230627,175400,478338110,5200,5200,5200,5200,0
|
|
20230627,175300,478338110,5200,5200,5200,5200,0
|
|
20230627,175200,478338110,5200,5200,5200,5200,0
|
|
20230627,175100,478338110,5200,5200,5200,5200,0
|
|
20230627,175000,478338110,5200,5200,5200,5200,0
|
|
20230627,174900,478338110,5200,5200,5200,5200,0
|
|
20230627,174800,478338110,5200,5200,5200,5200,0
|
|
20230627,174700,478338110,5200,5200,5200,5200,0
|
|
20230627,174600,478338110,5200,5200,5200,5200,0
|
|
20230627,174500,478338110,5200,5200,5200,5200,0
|
|
20230627,174400,478338110,5200,5200,5200,5200,2193
|
|
20230627,174300,478338110,5200,5200,5200,5200,0
|
|
20230627,174200,478338110,5200,5200,5200,5200,0
|
|
20230627,174100,478338110,5200,5200,5200,5200,0
|
|
20230627,174000,478338110,5200,5200,5200,5200,0
|
|
20230627,173900,478338110,5200,5200,5200,5200,0
|
|
20230627,173800,478338110,5200,5200,5200,5200,0
|
|
20230627,173700,478338110,5200,5200,5200,5200,0
|
|
20230627,173600,478338110,5200,5200,5200,5200,0
|
|
20230627,173500,478338110,5200,5200,5200,5200,0
|
|
20230627,173400,478338110,5200,5200,5200,5200,0
|
|
20230627,173300,478338110,5200,5200,5200,5200,0
|
|
20230627,173200,478338110,5200,5200,5200,5200,0
|
|
20230627,173100,478338110,5200,5200,5200,5200,0
|
|
20230627,173000,478338110,5200,5200,5200,5200,0
|
|
20230627,172900,478338110,5200,5200,5200,5200,0
|
|
20230627,172800,478338110,5200,5200,5200,5200,0
|
|
20230627,172700,478338110,5200,5200,5200,5200,0
|
|
20230627,172600,478338110,5200,5200,5200,5200,0
|
|
20230627,172500,478338110,5200,5200,5200,5200,0
|
|
20230627,172400,478338110,5200,5200,5200,5200,0
|
|
20230627,172300,478338110,5200,5200,5200,5200,0
|
|
20230627,172200,478338110,5200,5200,5200,5200,0
|
|
20230627,172100,478338110,5200,5200,5200,5200,0
|
|
20230627,172000,478338110,5200,5200,5200,5200,0
|
|
20230627,171900,478338110,5200,5200,5200,5200,0
|
|
20230627,171800,478338110,5200,5200,5200,5200,0
|
|
20230627,171700,478338110,5200,5200,5200,5200,0
|
|
20230627,171600,478338110,5200,5200,5200,5200,0
|
|
20230627,171500,478338110,5200,5200,5200,5200,0
|
|
20230627,171400,478338110,5200,5200,5200,5200,2193
|
|
20230627,171300,478338110,5200,5200,5200,5200,0
|
|
20230627,171200,478338110,5200,5200,5200,5200,0
|
|
20230627,171100,478338110,5200,5200,5200,5200,0
|
|
20230627,171000,478338110,5200,5200,5200,5200,0
|
|
20230627,170900,478338110,5200,5200,5200,5200,0
|
|
20230627,170800,478338110,5200,5200,5200,5200,0
|
|
20230627,170700,478338110,5200,5200,5200,5200,0
|
|
20230627,170600,478338110,5200,5200,5200,5200,0
|
|
20230627,170500,478338110,5200,5200,5200,5200,0
|
|
20230627,170400,478338110,5200,5200,5200,5200,0
|
|
20230627,170300,478338110,5200,5200,5200,5200,0
|
|
20230627,170200,478338110,5200,5200,5200,5200,0
|
|
20230627,170100,478338110,5200,5200,5200,5200,0
|
|
20230627,170000,478338110,5200,5200,5200,5200,0
|
|
20230627,165900,478338110,5200,5200,5200,5200,0
|
|
20230627,165800,478338110,5200,5200,5200,5200,0
|
|
20230627,165700,478338110,5200,5200,5200,5200,0
|
|
20230627,165600,478338110,5200,5200,5200,5200,0
|
|
20230627,165500,478338110,5200,5200,5200,5200,0
|
|
20230627,165400,478338110,5200,5200,5200,5200,0
|
|
20230627,165300,478338110,5200,5200,5200,5200,0
|
|
20230627,165200,478338110,5200,5200,5200,5200,0
|
|
20230627,165100,478338110,5200,5200,5200,5200,0
|
|
20230627,165000,478338110,5200,5200,5200,5200,0
|
|
20230627,164900,478338110,5200,5200,5200,5200,0
|
|
20230627,164800,478338110,5200,5200,5200,5200,0
|
|
20230627,164700,478338110,5200,5200,5200,5200,0
|
|
20230627,164600,478338110,5200,5200,5200,5200,0
|
|
20230627,164500,478338110,5200,5200,5200,5200,0
|
|
20230627,164400,478338110,5200,5200,5200,5200,2193
|
|
20230627,164300,478338110,5200,5200,5200,5200,0
|
|
20230627,164200,478338110,5200,5200,5200,5200,0
|
|
20230627,164100,478338110,5200,5200,5200,5200,0
|
|
20230627,164000,478338110,5200,5200,5200,5200,0
|
|
20230627,163900,478338110,5200,5200,5200,5200,0
|
|
20230627,163800,478338110,5200,5200,5200,5200,0
|
|
20230627,163700,478338110,5200,5200,5200,5200,0
|
|
20230627,163600,478338110,5200,5200,5200,5200,0
|
|
20230627,163500,478338110,5200,5200,5200,5200,0
|
|
20230627,163400,478338110,5200,5200,5200,5200,0
|
|
20230627,163300,478338110,5200,5200,5200,5200,0
|
|
20230627,163200,478338110,5200,5200,5200,5200,0
|
|
20230627,163100,478338110,5200,5200,5200,5200,0
|
|
20230627,163000,478338110,5200,5200,5200,5200,0
|
|
20230627,162900,478338110,5200,5200,5200,5200,0
|
|
20230627,162800,478338110,5200,5200,5200,5200,0
|
|
20230627,162700,478338110,5200,5200,5200,5200,0
|
|
20230627,162600,478338110,5200,5200,5200,5200,0
|
|
20230627,162500,478338110,5200,5200,5200,5200,0
|
|
20230627,162400,478338110,5200,5200,5200,5200,0
|
|
20230627,162300,478338110,5200,5200,5200,5200,0
|
|
20230627,162200,478338110,5200,5200,5200,5200,0
|
|
20230627,162100,478338110,5200,5200,5200,5200,0
|
|
20230627,162000,478338110,5200,5200,5200,5200,0
|
|
20230627,161900,478338110,5200,5200,5200,5200,0
|
|
20230627,161800,478338110,5200,5200,5200,5200,0
|
|
20230627,161700,478338110,5200,5200,5200,5200,0
|
|
20230627,161600,478338110,5200,5200,5200,5200,0
|
|
20230627,161500,478338110,5200,5200,5200,5200,0
|
|
20230627,161400,478338110,5200,5200,5200,5200,2193
|
|
20230627,161300,478338110,5200,5200,5200,5200,0
|
|
20230627,161200,478338110,5200,5200,5200,5200,0
|
|
20230627,161100,478338110,5200,5200,5200,5200,0
|
|
20230627,161000,478338110,5200,5200,5200,5200,0
|
|
20230627,160900,478338110,5200,5200,5200,5200,0
|
|
20230627,160800,478338110,5200,5200,5200,5200,0
|
|
20230627,160700,478338110,5200,5200,5200,5200,0
|
|
20230627,160600,478338110,5200,5200,5200,5200,0
|
|
20230627,160500,478338110,5200,5200,5200,5200,0
|
|
20230627,160400,478338110,5200,5200,5200,5200,0
|
|
20230627,160300,478338110,5200,5200,5200,5200,0
|
|
20230627,160200,478338110,5200,5200,5200,5200,0
|
|
20230627,160100,478338110,5200,5200,5200,5200,0
|
|
20230627,160000,478338110,5200,5200,5200,5200,0
|
|
20230627,155900,478338110,5200,5200,5200,5200,0
|
|
20230627,155800,478338110,5200,5200,5200,5200,0
|
|
20230627,155700,478338110,5200,5200,5200,5200,0
|
|
20230627,155600,478338110,5200,5200,5200,5200,0
|
|
20230627,155500,478338110,5200,5200,5200,5200,0
|
|
20230627,155400,478338110,5200,5200,5200,5200,0
|
|
20230627,155300,478338110,5200,5200,5200,5200,0
|
|
20230627,155200,478338110,5200,5200,5200,5200,0
|
|
20230627,155100,478338110,5200,5200,5200,5200,0
|
|
20230627,155000,478338110,5200,5200,5200,5200,0
|
|
20230627,154900,478338110,5200,5200,5200,5200,0
|
|
20230627,154800,478338110,5200,5200,5200,5200,0
|
|
20230627,154700,478338110,5200,5200,5200,5200,0
|
|
20230627,154600,478338110,5200,5200,5200,5200,0
|
|
20230627,154500,478338110,5200,5200,5200,5200,0
|
|
20230627,154400,478338110,5200,5200,5200,5200,2193
|
|
20230627,154300,478338110,5200,5200,5200,5200,0
|
|
20230627,154200,478338110,5200,5200,5200,5200,0
|
|
20230627,154100,478338110,5200,5200,5200,5200,0
|
|
20230627,154000,478338110,5200,5200,5200,5200,0
|
|
20230627,153900,478338110,5200,5200,5200,5200,0
|
|
20230627,153800,478338110,5200,5200,5200,5200,0
|
|
20230627,153700,478338110,5200,5200,5200,5200,0
|
|
20230627,153600,478338110,5200,5200,5200,5200,0
|
|
20230627,153500,478338110,5200,5200,5200,5200,0
|
|
20230627,153400,478338110,5200,5200,5200,5200,0
|
|
20230627,153300,478338110,5200,5200,5200,5200,0
|
|
20230627,153200,478338110,5200,5200,5200,5200,0
|
|
20230627,153100,478338110,5200,5200,5200,5200,0
|
|
20230627,153000,478338110,5200,5200,5200,5200,2193
|
|
20230627,152900,466934510,5240,5240,5240,5240,0
|
|
20230627,152800,466934510,5240,5240,5240,5240,0
|
|
20230627,152700,466934510,5240,5240,5240,5240,0
|
|
20230627,152600,466934510,5240,5240,5240,5240,0
|
|
20230627,152500,466934510,5240,5240,5240,5240,0
|
|
20230627,152400,466934510,5240,5240,5240,5240,0
|
|
20230627,152300,466934510,5240,5240,5240,5240,0
|
|
20230627,152200,466934510,5240,5240,5240,5240,0
|
|
20230627,152100,466934510,5240,5240,5240,5240,0
|
|
20230627,152000,466934510,5240,5240,5240,5240,0
|
|
20230627,151900,466934510,5240,5240,5240,5240,0
|
|
20230627,151800,466934510,5240,5240,5240,5240,0
|
|
20230627,151700,466934510,5240,5230,5240,5230,893
|
|
20230627,151600,462264090,5230,5230,5230,5230,300
|
|
20230627,151500,460695090,5230,5210,5230,5210,3000
|
|
20230627,151400,445010710,5220,5220,5220,5220,101
|
|
20230627,151300,444483490,5220,5220,5220,5220,2000
|
|
20230627,151200,434043490,5220,5210,5220,5210,65
|
|
20230627,151100,433704690,5210,5210,5210,5210,10
|
|
20230627,151000,433652590,5210,5210,5210,5210,25
|
|
20230627,150900,433522340,5200,5200,5200,5200,0
|
|
20230627,150800,433522340,5200,5200,5200,5200,474
|
|
20230627,150700,431057540,5200,5190,5200,5190,102
|
|
20230627,150600,430527190,5190,5190,5190,5190,50
|
|
20230627,150500,430267690,5190,5190,5190,5190,806
|
|
20230627,150400,426084550,5200,5200,5200,5200,50
|
|
20230627,150300,425824550,5200,5190,5200,5190,158
|
|
20230627,150200,425003950,5190,5200,5200,5190,51
|
|
20230627,150100,424739170,5190,5190,5190,5190,0
|
|
20230627,150000,424739170,5190,5190,5190,5190,0
|
|
20230627,145900,424739170,5190,5190,5190,5190,700
|
|
20230627,145800,421106170,5200,5200,5200,5200,397
|
|
20230627,145700,419041770,5200,5200,5200,5200,1031
|
|
20230627,145600,413680570,5200,5200,5200,5200,4
|
|
20230627,145500,413659770,5190,5190,5190,5190,0
|
|
20230627,145400,413659770,5190,5200,5200,5190,123
|
|
20230627,145300,413021290,5200,5200,5200,5200,200
|
|
20230627,145200,411981290,5200,5200,5200,5200,1960
|
|
20230627,145100,401789290,5200,5200,5200,5200,41
|
|
20230627,145000,401576090,5200,5200,5200,5200,40
|
|
20230627,144900,401368090,5200,5200,5200,5200,30
|
|
20230627,144800,401212090,5200,5200,5200,5200,0
|
|
20230627,144700,401212090,5200,5200,5200,5200,230
|
|
20230627,144600,400016090,5200,5200,5200,5200,5
|
|
20230627,144500,399990090,5200,5200,5200,5200,2
|
|
20230627,144400,399979690,5190,5190,5190,5190,0
|
|
20230627,144300,399979690,5190,5190,5190,5190,0
|
|
20230627,144200,399979690,5190,5190,5190,5190,30
|
|
20230627,144100,399823990,5190,5190,5190,5190,0
|
|
20230627,144000,399823990,5190,5190,5190,5190,2
|
|
20230627,143900,399813610,5190,5190,5190,5190,961
|
|
20230627,143800,394826020,5190,5190,5190,5190,2
|
|
20230627,143700,394815640,5200,5200,5200,5200,0
|
|
20230627,143600,394815640,5200,5210,5210,5200,56
|
|
20230627,143500,394524300,5210,5200,5220,5190,865
|
|
20230627,143400,390031670,5200,5200,5200,5200,24
|
|
20230627,143300,389906870,5200,5200,5200,5200,0
|
|
20230627,143200,389906870,5200,5200,5200,5200,100
|
|
20230627,143100,389386870,5200,5200,5200,5200,4
|
|
20230627,143000,389366070,5200,5200,5200,5200,35
|
|
20230627,142900,389184070,5200,5200,5200,5200,10
|
|
20230627,142800,389132070,5200,5200,5200,5200,9
|
|
20230627,142700,389085270,5200,5200,5200,5200,70
|
|
20230627,142600,388721270,5200,5200,5200,5200,14
|
|
20230627,142500,388648470,5200,5200,5200,5200,0
|
|
20230627,142400,388648470,5200,5200,5200,5200,0
|
|
20230627,142300,388648470,5200,5200,5200,5200,1
|
|
20230627,142200,388643270,5200,5200,5200,5200,2021
|
|
20230627,142100,378134070,5200,5200,5200,5200,1
|
|
20230627,142000,378128870,5200,5200,5200,5200,1200
|
|
20230627,141900,371888870,5200,5200,5200,5200,0
|
|
20230627,141800,371888870,5200,5200,5200,5200,2000
|
|
20230627,141700,361488870,5210,5210,5210,5210,100
|
|
20230627,141600,360967870,5210,5210,5210,5210,0
|
|
20230627,141500,360967870,5210,5210,5210,5210,50
|
|
20230627,141400,360707370,5210,5210,5210,5210,823
|
|
20230627,141300,356419540,5210,5210,5210,5210,0
|
|
20230627,141200,356419540,5210,5210,5210,5210,2
|
|
20230627,141100,356409120,5220,5220,5220,5220,0
|
|
20230627,141000,356409120,5220,5220,5220,5220,0
|
|
20230627,140900,356409120,5220,5220,5220,5220,3
|
|
20230627,140800,356393460,5220,5220,5220,5220,0
|
|
20230627,140700,356393460,5220,5220,5220,5220,1
|
|
20230627,140600,356388240,5210,5220,5220,5210,915
|
|
20230627,140500,351620940,5220,5220,5220,5220,0
|
|
20230627,140400,351620940,5220,5220,5220,5220,242
|
|
20230627,140300,350357700,5210,5210,5210,5210,4
|
|
20230627,140200,350336860,5220,5220,5220,5220,27
|
|
20230627,140100,350195920,5220,5220,5220,5220,1
|
|
20230627,140000,350190700,5220,5220,5220,5220,0
|
|
20230627,135900,350190700,5220,5220,5220,5220,18
|
|
20230627,135800,350096740,5220,5220,5220,5220,4
|
|
20230627,135700,350075860,5210,5210,5210,5210,0
|
|
20230627,135600,350075860,5210,5210,5210,5210,0
|
|
20230627,135500,350075860,5210,5220,5220,5210,100
|
|
20230627,135400,349554840,5210,5210,5210,5210,5
|
|
20230627,135300,349528790,5210,5210,5210,5210,0
|
|
20230627,135200,349528790,5210,5210,5210,5210,10
|
|
20230627,135100,349476690,5210,5210,5210,5210,22
|
|
20230627,135000,349362070,5220,5220,5220,5220,2
|
|
20230627,134900,349351630,5220,5220,5220,5220,5
|
|
20230627,134800,349325530,5220,5220,5220,5220,103
|
|
20230627,134700,348787870,5220,5220,5220,5220,10
|
|
20230627,134600,348735670,5220,5220,5220,5220,8
|
|
20230627,134500,348693910,5220,5220,5230,5220,175
|
|
20230627,134400,347779750,5220,5220,5220,5220,6
|
|
20230627,134300,347748430,5220,5220,5220,5220,7
|
|
20230627,134200,347711890,5220,5220,5220,5220,3
|
|
20230627,134100,347696230,5220,5220,5220,5220,1
|
|
20230627,134000,347691010,5220,5220,5230,5220,464
|
|
20230627,133900,345268830,5220,5220,5220,5220,50
|
|
20230627,133800,345007830,5220,5220,5220,5220,27
|
|
20230627,133700,344866890,5220,5220,5220,5220,12
|
|
20230627,133600,344804250,5220,5220,5220,5220,10
|
|
20230627,133500,344752050,5220,5220,5220,5220,3
|
|
20230627,133400,344736390,5220,5220,5220,5220,3
|
|
20230627,133300,344720730,5220,5220,5220,5220,54
|
|
20230627,133200,344438850,5220,5220,5220,5220,797
|
|
20230627,133100,340278510,5210,5210,5210,5210,0
|
|
20230627,133000,340278510,5210,5220,5220,5210,31
|
|
20230627,132900,340116990,5220,5220,5220,5220,2
|
|
20230627,132800,340106550,5220,5220,5220,5220,117
|
|
20230627,132700,339495810,5220,5220,5220,5220,0
|
|
20230627,132600,339495810,5220,5220,5220,5220,0
|
|
20230627,132500,339495810,5220,5220,5220,5220,106
|
|
20230627,132400,338942490,5220,5220,5220,5220,3
|
|
20230627,132300,338926830,5220,5220,5220,5220,21
|
|
20230627,132200,338817210,5220,5220,5220,5220,0
|
|
20230627,132100,338817210,5220,5220,5220,5220,150
|
|
20230627,132000,338034210,5220,5220,5220,5220,7
|
|
20230627,131900,337997670,5210,5210,5210,5210,112
|
|
20230627,131800,337414150,5220,5220,5220,5220,3
|
|
20230627,131700,337398490,5220,5220,5220,5220,7
|
|
20230627,131600,337361950,5220,5220,5220,5220,19
|
|
20230627,131500,337262770,5220,5220,5220,5220,2
|
|
20230627,131400,337252330,5220,5220,5220,5220,6
|
|
20230627,131300,337221010,5220,5220,5220,5220,8
|
|
20230627,131200,337179250,5220,5220,5220,5210,104
|
|
20230627,131100,336637370,5220,5220,5220,5220,3
|
|
20230627,131000,336621710,5220,5220,5220,5220,52
|
|
20230627,130900,336350270,5220,5220,5220,5220,12
|
|
20230627,130800,336287630,5220,5220,5220,5220,58
|
|
20230627,130700,335984870,5220,5220,5220,5220,508
|
|
20230627,130600,333333110,5220,5220,5220,5220,3
|
|
20230627,130500,333317450,5220,5220,5220,5220,4
|
|
20230627,130400,333296570,5220,5220,5220,5210,504
|
|
20230627,130300,330670690,5220,5220,5220,5220,3
|
|
20230627,130200,330655030,5210,5210,5210,5210,0
|
|
20230627,130100,330655030,5210,5210,5210,5210,10
|
|
20230627,130000,330602930,5210,5210,5210,5210,240
|
|
20230627,125900,329352530,5210,5210,5210,5210,22
|
|
20230627,125800,329237910,5210,5210,5210,5210,63
|
|
20230627,125700,328909680,5210,5210,5210,5200,167
|
|
20230627,125600,328039640,5210,5210,5210,5210,298
|
|
20230627,125500,326487060,5210,5200,5210,5200,7
|
|
20230627,125400,326450600,5210,5210,5210,5210,1001
|
|
20230627,125300,321235390,5210,5210,5210,5200,111
|
|
20230627,125200,320657090,5210,5210,5210,5210,107
|
|
20230627,125100,320099620,5210,5210,5210,5200,202
|
|
20230627,125000,319049200,5210,5210,5210,5200,159
|
|
20230627,124900,318220820,5210,5210,5210,5200,2031
|
|
20230627,124800,307658490,5210,5210,5210,5210,552
|
|
20230627,124700,304782570,5210,5210,5210,5210,4
|
|
20230627,124600,304761730,5210,5210,5210,5200,89
|
|
20230627,124500,304298910,5210,5210,5210,5200,5
|
|
20230627,124400,304272880,5210,5210,5210,5210,4
|
|
20230627,124300,304252040,5210,5200,5210,5200,149
|
|
20230627,124200,303477220,5210,5210,5210,5210,0
|
|
20230627,124100,303477220,5210,5210,5210,5210,12
|
|
20230627,124000,303414700,5210,5210,5210,5210,48
|
|
20230627,123900,303164620,5210,5210,5210,5210,27
|
|
20230627,123800,303023950,5210,5200,5210,5200,713
|
|
20230627,123700,299316290,5210,5210,5210,5210,6
|
|
20230627,123600,299285030,5210,5210,5210,5210,173
|
|
20230627,123500,298383700,5210,5210,5210,5210,22
|
|
20230627,123400,298269080,5210,5210,5210,5210,32
|
|
20230627,123300,298102360,5210,5210,5210,5210,2
|
|
20230627,123200,298091940,5210,5210,5210,5210,120
|
|
20230627,123100,297466740,5210,5210,5210,5210,102
|
|
20230627,123000,296935320,5210,5210,5210,5210,67
|
|
20230627,122900,296586250,5210,5210,5210,5210,3
|
|
20230627,122800,296570620,5210,5210,5210,5210,77
|
|
20230627,122700,296169450,5210,5210,5210,5210,97
|
|
20230627,122600,295664080,5210,5210,5210,5210,153
|
|
20230627,122500,294866950,5210,5210,5210,5210,8
|
|
20230627,122400,294825270,5210,5210,5210,5200,230
|
|
20230627,122300,293627970,5210,5210,5210,5210,48
|
|
20230627,122200,293377890,5210,5210,5210,5210,11
|
|
20230627,122100,293320580,5210,5210,5210,5210,526
|
|
20230627,122000,290580120,5210,5210,5210,5210,109
|
|
20230627,121900,290012230,5210,5210,5210,5210,1541
|
|
20230627,121800,281983620,5210,5220,5220,5210,410
|
|
20230627,121700,279847420,5220,5220,5220,5220,0
|
|
20230627,121600,279847420,5220,5220,5220,5220,3
|
|
20230627,121500,279831760,5220,5220,5220,5220,20
|
|
20230627,121400,279727360,5220,5220,5220,5220,34
|
|
20230627,121300,279549880,5220,5220,5220,5220,21
|
|
20230627,121200,279440260,5220,5220,5220,5220,100
|
|
20230627,121100,278918260,5220,5220,5220,5220,10
|
|
20230627,121000,278866060,5210,5220,5220,5210,290
|
|
20230627,120900,277352290,5220,5220,5220,5220,16
|
|
20230627,120800,277268770,5210,5210,5210,5210,0
|
|
20230627,120700,277268770,5210,5210,5210,5210,0
|
|
20230627,120600,277268770,5210,5210,5210,5210,80
|
|
20230627,120500,276851970,5220,5220,5220,5220,121
|
|
20230627,120400,276220350,5230,5230,5230,5230,1
|
|
20230627,120300,276215120,5230,5230,5230,5230,13
|
|
20230627,120200,276147130,5230,5230,5230,5230,0
|
|
20230627,120100,276147130,5230,5240,5240,5230,282
|
|
20230627,120000,274672250,5240,5240,5240,5240,23
|
|
20230627,115900,274551730,5220,5220,5220,5220,0
|
|
20230627,115800,274551730,5220,5220,5220,5220,0
|
|
20230627,115700,274551730,5220,5220,5220,5220,202
|
|
20230627,115600,273497290,5220,5220,5220,5210,342
|
|
20230627,115500,271712140,5220,5210,5220,5210,156
|
|
20230627,115400,270897830,5220,5220,5220,5220,2
|
|
20230627,115300,270887390,5210,5220,5220,5210,13
|
|
20230627,115200,270819640,5220,5220,5220,5220,106
|
|
20230627,115100,270266320,5220,5220,5220,5210,191
|
|
20230627,115000,269271000,5220,5220,5220,5220,206
|
|
20230627,114900,268195680,5220,5240,5240,5220,350
|
|
20230627,114800,266368480,5230,5230,5230,5230,312
|
|
20230627,114700,264736720,5230,5230,5230,5230,1
|
|
20230627,114600,264731490,5230,5240,5240,5230,861
|
|
20230627,114500,260228290,5240,5240,5240,5240,5
|
|
20230627,114400,260202090,5240,5240,5240,5240,3
|
|
20230627,114300,260186370,5240,5240,5240,5240,5
|
|
20230627,114200,260160170,5240,5240,5240,5240,2
|
|
20230627,114100,260149690,5240,5240,5240,5240,3
|
|
20230627,114000,260133970,5240,5240,5240,5240,2
|
|
20230627,113900,260123490,5240,5240,5240,5240,31
|
|
20230627,113800,259961050,5240,5240,5240,5240,193
|
|
20230627,113700,258949730,5240,5240,5240,5240,47
|
|
20230627,113600,258703450,5240,5240,5240,5240,25
|
|
20230627,113500,258572450,5240,5240,5240,5240,1
|
|
20230627,113400,258567210,5250,5250,5250,5250,0
|
|
20230627,113300,258567210,5250,5240,5250,5240,41
|
|
20230627,113200,258351970,5240,5240,5240,5240,68
|
|
20230627,113100,257995650,5240,5240,5240,5240,13
|
|
20230627,113000,257927530,5240,5240,5240,5240,2
|
|
20230627,112900,257917050,5230,5230,5240,5230,177
|
|
20230627,112800,256991330,5240,5230,5240,5230,25
|
|
20230627,112700,256860570,5240,5230,5240,5230,7
|
|
20230627,112600,256823940,5230,5240,5240,5230,11
|
|
20230627,112500,256766400,5240,5240,5240,5240,1
|
|
20230627,112400,256761160,5230,5240,5240,5230,6
|
|
20230627,112300,256729770,5240,5240,5240,5240,11
|
|
20230627,112200,256672130,5240,5240,5240,5240,11
|
|
20230627,112100,256614490,5240,5230,5240,5220,96
|
|
20230627,112000,256113340,5240,5240,5240,5220,102
|
|
20230627,111900,255580850,5220,5240,5240,5220,40
|
|
20230627,111800,255371800,5240,5220,5240,5220,2
|
|
20230627,111700,255361340,5220,5250,5250,5220,144
|
|
20230627,111600,254609100,5250,5250,5250,5250,11
|
|
20230627,111500,254551350,5230,5230,5230,5230,0
|
|
20230627,111400,254551350,5230,5240,5240,5230,11
|
|
20230627,111300,254493720,5240,5240,5240,5240,0
|
|
20230627,111200,254493720,5240,5240,5240,5240,0
|
|
20230627,111100,254493720,5240,5240,5240,5240,0
|
|
20230627,111000,254493720,5240,5240,5240,5240,293
|
|
20230627,110900,252958400,5240,5240,5240,5240,0
|
|
20230627,110800,252958400,5240,5240,5240,5240,16
|
|
20230627,110700,252874560,5240,5240,5240,5240,37
|
|
20230627,110600,252680680,5240,5240,5240,5240,12
|
|
20230627,110500,252617800,5240,5240,5240,5240,3
|
|
20230627,110400,252602080,5240,5240,5240,5240,3
|
|
20230627,110300,252586360,5240,5240,5240,5240,8
|
|
20230627,110200,252544440,5240,5240,5240,5240,15
|
|
20230627,110100,252465840,5240,5240,5240,5230,23
|
|
20230627,110000,252345520,5240,5240,5240,5240,25
|
|
20230627,105900,252214520,5240,5240,5240,5240,2
|
|
20230627,105800,252204040,5240,5240,5240,5240,16
|
|
20230627,105700,252120200,5240,5240,5240,5240,3
|
|
20230627,105600,252104480,5240,5230,5240,5230,4
|
|
20230627,105500,252083530,5240,5230,5240,5230,5
|
|
20230627,105400,252057340,5240,5240,5240,5240,1
|
|
20230627,105300,252052100,5220,5220,5220,5220,0
|
|
20230627,105200,252052100,5220,5220,5220,5220,0
|
|
20230627,105100,252052100,5220,5220,5220,5210,908
|
|
20230627,105000,247312740,5220,5220,5220,5220,63
|
|
20230627,104900,246983880,5220,5220,5220,5220,36
|
|
20230627,104800,246795960,5220,5220,5220,5210,475
|
|
20230627,104700,244319160,5220,5220,5220,5210,11
|
|
20230627,104600,244261810,5210,5220,5220,5210,882
|
|
20230627,104500,239666530,5220,5220,5220,5220,24
|
|
20230627,104400,239541250,5220,5220,5220,5220,51
|
|
20230627,104300,239275030,5220,5220,5220,5220,16
|
|
20230627,104200,239191510,5220,5220,5220,5220,7
|
|
20230627,104100,239154970,5220,5220,5220,5220,216
|
|
20230627,104000,238027450,5220,5220,5220,5210,199
|
|
20230627,103900,236990570,5220,5220,5220,5210,107
|
|
20230627,103800,236433030,5220,5220,5220,5210,113
|
|
20230627,103700,235843180,5220,5220,5220,5220,101
|
|
20230627,103600,235315960,5220,5220,5220,5220,101
|
|
20230627,103500,234788740,5220,5220,5220,5220,148
|
|
20230627,103400,234016180,5220,5220,5220,5220,62
|
|
20230627,103300,233692540,5220,5240,5240,5220,50
|
|
20230627,103200,233431340,5240,5240,5240,5240,1
|
|
20230627,103100,233426100,5250,5250,5250,5250,0
|
|
20230627,103000,233426100,5250,5250,5250,5250,55
|
|
20230627,102900,233137350,5260,5260,5260,5260,30
|
|
20230627,102800,232979550,5260,5240,5260,5240,1010
|
|
20230627,102700,227677770,5240,5230,5240,5200,1474
|
|
20230627,102600,220006130,5260,5240,5260,5210,6528
|
|
20230627,102500,185916190,5250,5250,5250,5250,36
|
|
20230627,102400,185727190,5250,5250,5250,5250,32
|
|
20230627,102300,185559190,5250,5260,5260,5250,194
|
|
20230627,102200,184540610,5260,5260,5260,5260,3
|
|
20230627,102100,184524830,5250,5260,5260,5250,632
|
|
20230627,102000,181203590,5260,5260,5260,5260,102
|
|
20230627,101900,180667070,5260,5260,5260,5260,22
|
|
20230627,101800,180551350,5260,5260,5260,5260,33
|
|
20230627,101700,180377770,5260,5260,5260,5260,33
|
|
20230627,101600,180204190,5260,5260,5260,5260,4
|
|
20230627,101500,180183150,5260,5260,5260,5260,83
|
|
20230627,101400,179746570,5260,5250,5260,5250,205
|
|
20230627,101300,178670270,5250,5250,5250,5250,105
|
|
20230627,101200,178119020,5250,5250,5250,5250,744
|
|
20230627,101100,174213020,5250,5250,5250,5250,75
|
|
20230627,101000,173819270,5250,5250,5250,5250,2
|
|
20230627,100900,173808770,5250,5250,5250,5250,4
|
|
20230627,100800,173787770,5250,5250,5250,5250,3
|
|
20230627,100700,173772020,5250,5250,5250,5240,1205
|
|
20230627,100600,167448830,5240,5250,5250,5240,15
|
|
20230627,100500,167370170,5250,5250,5250,5250,62
|
|
20230627,100400,167044670,5250,5260,5260,5250,403
|
|
20230627,100300,164928910,5260,5250,5260,5250,187
|
|
20230627,100200,163947140,5250,5250,5250,5250,846
|
|
20230627,100100,159505640,5260,5260,5260,5260,11
|
|
20230627,100000,159447780,5260,5260,5260,5260,8
|
|
20230627,095900,159405700,5260,5260,5260,5260,107
|
|
20230627,095800,158842880,5260,5260,5260,5260,48
|
|
20230627,095700,158590400,5260,5260,5260,5250,240
|
|
20230627,095600,157329000,5260,5250,5260,5250,545
|
|
20230627,095500,154464290,5250,5240,5250,5240,585
|
|
20230627,095400,151397490,5230,5230,5230,5230,35
|
|
20230627,095300,151214440,5240,5240,5240,5230,306
|
|
20230627,095200,149614000,5230,5240,5240,5230,21
|
|
20230627,095100,149504160,5220,5230,5230,5220,197
|
|
20230627,095000,148474400,5230,5240,5240,5230,857
|
|
20230627,094900,143991920,5240,5240,5240,5240,42
|
|
20230627,094800,143771840,5240,5240,5250,5230,1016
|
|
20230627,094700,138453590,5250,5250,5250,5250,6
|
|
20230627,094600,138422090,5250,5240,5250,5240,45
|
|
20230627,094500,138186280,5240,5250,5250,5240,128
|
|
20230627,094400,137515540,5240,5240,5240,5240,12
|
|
20230627,094300,137452660,5240,5240,5240,5230,577
|
|
20230627,094200,134431080,5240,5240,5240,5240,27
|
|
20230627,094100,134289600,5240,5240,5240,5240,83
|
|
20230627,094000,133854680,5240,5250,5250,5240,76
|
|
20230627,093900,133456430,5250,5250,5250,5250,14
|
|
20230627,093800,133382930,5250,5250,5250,5250,1
|
|
20230627,093700,133377680,5220,5250,5250,5220,1882
|
|
20230627,093600,123527910,5250,5260,5260,5250,151
|
|
20230627,093500,122735150,5260,5270,5270,5250,747
|
|
20230627,093400,118811970,5270,5270,5270,5270,75
|
|
20230627,093300,118416720,5270,5280,5280,5260,116
|
|
20230627,093200,117806270,5280,5270,5280,5260,292
|
|
20230627,093100,116267970,5280,5280,5280,5280,74
|
|
20230627,093000,115877250,5290,5290,5290,5290,1
|
|
20230627,092900,115871960,5290,5300,5300,5290,227
|
|
20230627,092800,114669880,5300,5300,5300,5300,181
|
|
20230627,092700,113710580,5290,5300,5300,5290,46
|
|
20230627,092600,113467220,5300,5300,5300,5300,10
|
|
20230627,092500,113414220,5310,5310,5310,5300,1823
|
|
20230627,092400,103752060,5310,5310,5310,5300,17
|
|
20230627,092300,103661850,5310,5310,5310,5310,337
|
|
20230627,092200,101872380,5310,5320,5330,5310,899
|
|
20230627,092100,97097340,5330,5320,5330,5310,296
|
|
20230627,092000,95521680,5310,5300,5310,5300,942
|
|
20230627,091900,90523300,5300,5310,5310,5300,261
|
|
20230627,091800,89138890,5320,5320,5330,5320,89
|
|
20230627,091700,88665400,5330,5330,5340,5320,1103
|
|
20230627,091600,82792350,5350,5350,5350,5350,0
|
|
20230627,091500,82792350,5350,5330,5350,5320,1032
|
|
20230627,091400,77291970,5320,5320,5320,5320,601
|
|
20230627,091300,74094650,5320,5310,5320,5300,767
|
|
20230627,091200,70020110,5310,5300,5310,5300,1837
|
|
20230627,091100,60283920,5280,5290,5300,5280,722
|
|
20230627,091000,56468250,5290,5290,5290,5290,8
|
|
20230627,090900,56425930,5300,5280,5300,5280,3905
|
|
20230627,090800,35797450,5280,5250,5290,5240,1590
|
|
20230627,090700,27417950,5250,5280,5280,5250,30
|
|
20230627,090600,27259720,5280,5280,5280,5280,18
|
|
20230627,090500,27164680,5280,5290,5290,5280,237
|
|
20230627,090400,25911020,5280,5290,5290,5280,823
|
|
20230627,090300,21564050,5280,5260,5280,5260,322
|
|
20230627,090200,19863970,5210,5260,5260,5210,566
|
|
20230627,090100,16894500,5250,5250,5250,5250,294
|
|
20230627,090000,15351000,5250,5250,5250,5250,2924
|