658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195500,998472110,3630,3630,3630,3630,6906
|
|
20230627,195400,998472110,3630,3630,3630,3630,0
|
|
20230627,195300,998472110,3630,3630,3630,3630,0
|
|
20230627,195200,998472110,3630,3630,3630,3630,0
|
|
20230627,195100,998472110,3630,3630,3630,3630,0
|
|
20230627,195000,998472110,3630,3630,3630,3630,0
|
|
20230627,194900,998472110,3630,3630,3630,3630,0
|
|
20230627,194800,998472110,3630,3630,3630,3630,0
|
|
20230627,194700,998472110,3630,3630,3630,3630,0
|
|
20230627,194600,998472110,3630,3630,3630,3630,0
|
|
20230627,194500,998472110,3630,3630,3630,3630,0
|
|
20230627,194400,998472110,3630,3630,3630,3630,0
|
|
20230627,194300,998472110,3630,3630,3630,3630,0
|
|
20230627,194200,998472110,3630,3630,3630,3630,0
|
|
20230627,194100,998472110,3630,3630,3630,3630,0
|
|
20230627,194000,998472110,3630,3630,3630,3630,0
|
|
20230627,193900,998472110,3630,3630,3630,3630,0
|
|
20230627,193800,998472110,3630,3630,3630,3630,0
|
|
20230627,193700,998472110,3630,3630,3630,3630,0
|
|
20230627,193600,998472110,3630,3630,3630,3630,0
|
|
20230627,193500,998472110,3630,3630,3630,3630,0
|
|
20230627,193400,998472110,3630,3630,3630,3630,0
|
|
20230627,193300,998472110,3630,3630,3630,3630,0
|
|
20230627,193200,998472110,3630,3630,3630,3630,0
|
|
20230627,193100,998472110,3630,3630,3630,3630,0
|
|
20230627,193000,998472110,3630,3630,3630,3630,0
|
|
20230627,192900,998472110,3630,3630,3630,3630,0
|
|
20230627,192800,998472110,3630,3630,3630,3630,0
|
|
20230627,192700,998472110,3630,3630,3630,3630,0
|
|
20230627,192600,998472110,3630,3630,3630,3630,0
|
|
20230627,192500,998472110,3630,3630,3630,3630,6906
|
|
20230627,192400,998472110,3630,3630,3630,3630,0
|
|
20230627,192300,998472110,3630,3630,3630,3630,0
|
|
20230627,192200,998472110,3630,3630,3630,3630,0
|
|
20230627,192100,998472110,3630,3630,3630,3630,0
|
|
20230627,192000,998472110,3630,3630,3630,3630,0
|
|
20230627,191900,998472110,3630,3630,3630,3630,0
|
|
20230627,191800,998472110,3630,3630,3630,3630,0
|
|
20230627,191700,998472110,3630,3630,3630,3630,0
|
|
20230627,191600,998472110,3630,3630,3630,3630,0
|
|
20230627,191500,998472110,3630,3630,3630,3630,0
|
|
20230627,191400,998472110,3630,3630,3630,3630,0
|
|
20230627,191300,998472110,3630,3630,3630,3630,0
|
|
20230627,191200,998472110,3630,3630,3630,3630,0
|
|
20230627,191100,998472110,3630,3630,3630,3630,0
|
|
20230627,191000,998472110,3630,3630,3630,3630,0
|
|
20230627,190900,998472110,3630,3630,3630,3630,0
|
|
20230627,190800,998472110,3630,3630,3630,3630,0
|
|
20230627,190700,998472110,3630,3630,3630,3630,0
|
|
20230627,190600,998472110,3630,3630,3630,3630,0
|
|
20230627,190500,998472110,3630,3630,3630,3630,0
|
|
20230627,190400,998472110,3630,3630,3630,3630,0
|
|
20230627,190300,998472110,3630,3630,3630,3630,0
|
|
20230627,190200,998472110,3630,3630,3630,3630,0
|
|
20230627,190100,998472110,3630,3630,3630,3630,0
|
|
20230627,190000,998472110,3630,3630,3630,3630,0
|
|
20230627,185900,998472110,3630,3630,3630,3630,0
|
|
20230627,185800,998472110,3630,3630,3630,3630,0
|
|
20230627,185700,998472110,3630,3630,3630,3630,0
|
|
20230627,185600,998472110,3630,3630,3630,3630,0
|
|
20230627,185500,998472110,3630,3630,3630,3630,6906
|
|
20230627,185400,998472110,3630,3630,3630,3630,0
|
|
20230627,185300,998472110,3630,3630,3630,3630,0
|
|
20230627,185200,998472110,3630,3630,3630,3630,0
|
|
20230627,185100,998472110,3630,3630,3630,3630,0
|
|
20230627,185000,998472110,3630,3630,3630,3630,0
|
|
20230627,184900,998472110,3630,3630,3630,3630,0
|
|
20230627,184800,998472110,3630,3630,3630,3630,0
|
|
20230627,184700,998472110,3630,3630,3630,3630,0
|
|
20230627,184600,998472110,3630,3630,3630,3630,0
|
|
20230627,184500,998472110,3630,3630,3630,3630,0
|
|
20230627,184400,998472110,3630,3630,3630,3630,0
|
|
20230627,184300,998472110,3630,3630,3630,3630,0
|
|
20230627,184200,998472110,3630,3630,3630,3630,0
|
|
20230627,184100,998472110,3630,3630,3630,3630,0
|
|
20230627,184000,998472110,3630,3630,3630,3630,0
|
|
20230627,183900,998472110,3630,3630,3630,3630,0
|
|
20230627,183800,998472110,3630,3630,3630,3630,0
|
|
20230627,183700,998472110,3630,3630,3630,3630,0
|
|
20230627,183600,998472110,3630,3630,3630,3630,0
|
|
20230627,183500,998472110,3630,3630,3630,3630,0
|
|
20230627,183400,998472110,3630,3630,3630,3630,0
|
|
20230627,183300,998472110,3630,3630,3630,3630,0
|
|
20230627,183200,998472110,3630,3630,3630,3630,0
|
|
20230627,183100,998472110,3630,3630,3630,3630,0
|
|
20230627,183000,998472110,3630,3630,3630,3630,0
|
|
20230627,182900,998472110,3630,3630,3630,3630,0
|
|
20230627,182800,998472110,3630,3630,3630,3630,0
|
|
20230627,182700,998472110,3630,3630,3630,3630,0
|
|
20230627,182600,998472110,3630,3630,3630,3630,0
|
|
20230627,182500,998472110,3630,3630,3630,3630,6906
|
|
20230627,182400,998472110,3630,3630,3630,3630,0
|
|
20230627,182300,998472110,3630,3630,3630,3630,0
|
|
20230627,182200,998472110,3630,3630,3630,3630,0
|
|
20230627,182100,998472110,3630,3630,3630,3630,0
|
|
20230627,182000,998472110,3630,3630,3630,3630,0
|
|
20230627,181900,998472110,3630,3630,3630,3630,0
|
|
20230627,181800,998472110,3630,3630,3630,3630,0
|
|
20230627,181700,998472110,3630,3630,3630,3630,0
|
|
20230627,181600,998472110,3630,3630,3630,3630,0
|
|
20230627,181500,998472110,3630,3630,3630,3630,0
|
|
20230627,181400,998472110,3630,3630,3630,3630,0
|
|
20230627,181300,998472110,3630,3630,3630,3630,0
|
|
20230627,181200,998472110,3630,3630,3630,3630,0
|
|
20230627,181100,998472110,3630,3630,3630,3630,0
|
|
20230627,181000,998472110,3630,3630,3630,3630,0
|
|
20230627,180900,998472110,3630,3630,3630,3630,0
|
|
20230627,180800,998472110,3630,3630,3630,3630,0
|
|
20230627,180700,998472110,3630,3630,3630,3630,0
|
|
20230627,180600,998472110,3630,3630,3630,3630,0
|
|
20230627,180500,998472110,3630,3630,3630,3630,0
|
|
20230627,180400,998472110,3630,3630,3630,3630,0
|
|
20230627,180300,998472110,3630,3630,3630,3630,0
|
|
20230627,180200,998472110,3630,3630,3630,3630,0
|
|
20230627,180100,998472110,3630,3630,3630,3630,0
|
|
20230627,180000,998472110,3630,3630,3630,3630,0
|
|
20230627,175900,998472110,3630,3630,3630,3630,0
|
|
20230627,175800,998472110,3630,3630,3630,3630,0
|
|
20230627,175700,998472110,3630,3630,3630,3630,0
|
|
20230627,175600,998472110,3630,3630,3630,3630,0
|
|
20230627,175500,998472110,3630,3630,3630,3630,6906
|
|
20230627,175400,998472110,3630,3630,3630,3630,0
|
|
20230627,175300,998472110,3630,3630,3630,3630,0
|
|
20230627,175200,998472110,3630,3630,3630,3630,0
|
|
20230627,175100,998472110,3630,3630,3630,3630,0
|
|
20230627,175000,998472110,3630,3630,3630,3630,0
|
|
20230627,174900,998472110,3630,3630,3630,3630,0
|
|
20230627,174800,998472110,3630,3630,3630,3630,0
|
|
20230627,174700,998472110,3630,3630,3630,3630,0
|
|
20230627,174600,998472110,3630,3630,3630,3630,0
|
|
20230627,174500,998472110,3630,3630,3630,3630,0
|
|
20230627,174400,998472110,3630,3630,3630,3630,0
|
|
20230627,174300,998472110,3630,3630,3630,3630,0
|
|
20230627,174200,998472110,3630,3630,3630,3630,0
|
|
20230627,174100,998472110,3630,3630,3630,3630,0
|
|
20230627,174000,998472110,3630,3630,3630,3630,0
|
|
20230627,173900,998472110,3630,3630,3630,3630,0
|
|
20230627,173800,998472110,3630,3630,3630,3630,0
|
|
20230627,173700,998472110,3630,3630,3630,3630,0
|
|
20230627,173600,998472110,3630,3630,3630,3630,0
|
|
20230627,173500,998472110,3630,3630,3630,3630,0
|
|
20230627,173400,998472110,3630,3630,3630,3630,0
|
|
20230627,173300,998472110,3630,3630,3630,3630,0
|
|
20230627,173200,998472110,3630,3630,3630,3630,0
|
|
20230627,173100,998472110,3630,3630,3630,3630,0
|
|
20230627,173000,998472110,3630,3630,3630,3630,0
|
|
20230627,172900,998472110,3630,3630,3630,3630,0
|
|
20230627,172800,998472110,3630,3630,3630,3630,0
|
|
20230627,172700,998472110,3630,3630,3630,3630,0
|
|
20230627,172600,998472110,3630,3630,3630,3630,0
|
|
20230627,172500,998472110,3630,3630,3630,3630,6906
|
|
20230627,172400,998472110,3630,3630,3630,3630,0
|
|
20230627,172300,998472110,3630,3630,3630,3630,0
|
|
20230627,172200,998472110,3630,3630,3630,3630,0
|
|
20230627,172100,998472110,3630,3630,3630,3630,0
|
|
20230627,172000,998472110,3630,3630,3630,3630,0
|
|
20230627,171900,998472110,3630,3630,3630,3630,0
|
|
20230627,171800,998472110,3630,3630,3630,3630,0
|
|
20230627,171700,998472110,3630,3630,3630,3630,0
|
|
20230627,171600,998472110,3630,3630,3630,3630,0
|
|
20230627,171500,998472110,3630,3630,3630,3630,0
|
|
20230627,171400,998472110,3630,3630,3630,3630,0
|
|
20230627,171300,998472110,3630,3630,3630,3630,0
|
|
20230627,171200,998472110,3630,3630,3630,3630,0
|
|
20230627,171100,998472110,3630,3630,3630,3630,0
|
|
20230627,171000,998472110,3630,3630,3630,3630,0
|
|
20230627,170900,998472110,3630,3630,3630,3630,0
|
|
20230627,170800,998472110,3630,3630,3630,3630,0
|
|
20230627,170700,998472110,3630,3630,3630,3630,0
|
|
20230627,170600,998472110,3630,3630,3630,3630,0
|
|
20230627,170500,998472110,3630,3630,3630,3630,0
|
|
20230627,170400,998472110,3630,3630,3630,3630,0
|
|
20230627,170300,998472110,3630,3630,3630,3630,0
|
|
20230627,170200,998472110,3630,3630,3630,3630,0
|
|
20230627,170100,998472110,3630,3630,3630,3630,0
|
|
20230627,170000,998472110,3630,3630,3630,3630,0
|
|
20230627,165900,998472110,3630,3630,3630,3630,0
|
|
20230627,165800,998472110,3630,3630,3630,3630,0
|
|
20230627,165700,998472110,3630,3630,3630,3630,0
|
|
20230627,165600,998472110,3630,3630,3630,3630,0
|
|
20230627,165500,998472110,3630,3630,3630,3630,6906
|
|
20230627,165400,998472110,3630,3630,3630,3630,0
|
|
20230627,165300,998472110,3630,3630,3630,3630,0
|
|
20230627,165200,998472110,3630,3630,3630,3630,0
|
|
20230627,165100,998472110,3630,3630,3630,3630,0
|
|
20230627,165000,998472110,3630,3630,3630,3630,0
|
|
20230627,164900,998472110,3630,3630,3630,3630,0
|
|
20230627,164800,998472110,3630,3630,3630,3630,0
|
|
20230627,164700,998472110,3630,3630,3630,3630,0
|
|
20230627,164600,998472110,3630,3630,3630,3630,0
|
|
20230627,164500,998472110,3630,3630,3630,3630,0
|
|
20230627,164400,998472110,3630,3630,3630,3630,0
|
|
20230627,164300,998472110,3630,3630,3630,3630,0
|
|
20230627,164200,998472110,3630,3630,3630,3630,0
|
|
20230627,164100,998472110,3630,3630,3630,3630,0
|
|
20230627,164000,998472110,3630,3630,3630,3630,0
|
|
20230627,163900,998472110,3630,3630,3630,3630,0
|
|
20230627,163800,998472110,3630,3630,3630,3630,0
|
|
20230627,163700,998472110,3630,3630,3630,3630,0
|
|
20230627,163600,998472110,3630,3630,3630,3630,0
|
|
20230627,163500,998472110,3630,3630,3630,3630,0
|
|
20230627,163400,998472110,3630,3630,3630,3630,0
|
|
20230627,163300,998472110,3630,3630,3630,3630,0
|
|
20230627,163200,998472110,3630,3630,3630,3630,0
|
|
20230627,163100,998472110,3630,3630,3630,3630,0
|
|
20230627,163000,998472110,3630,3630,3630,3630,0
|
|
20230627,162900,998472110,3630,3630,3630,3630,0
|
|
20230627,162800,998472110,3630,3630,3630,3630,0
|
|
20230627,162700,998472110,3630,3630,3630,3630,0
|
|
20230627,162600,998472110,3630,3630,3630,3630,0
|
|
20230627,162500,998472110,3630,3630,3630,3630,6906
|
|
20230627,162400,998472110,3630,3630,3630,3630,0
|
|
20230627,162300,998472110,3630,3630,3630,3630,0
|
|
20230627,162200,998472110,3630,3630,3630,3630,0
|
|
20230627,162100,998472110,3630,3630,3630,3630,0
|
|
20230627,162000,998472110,3630,3630,3630,3630,0
|
|
20230627,161900,998472110,3630,3630,3630,3630,0
|
|
20230627,161800,998472110,3630,3630,3630,3630,0
|
|
20230627,161700,998472110,3630,3630,3630,3630,0
|
|
20230627,161600,998472110,3630,3630,3630,3630,0
|
|
20230627,161500,998472110,3630,3630,3630,3630,0
|
|
20230627,161400,998472110,3630,3630,3630,3630,0
|
|
20230627,161300,998472110,3630,3630,3630,3630,0
|
|
20230627,161200,998472110,3630,3630,3630,3630,0
|
|
20230627,161100,998472110,3630,3630,3630,3630,0
|
|
20230627,161000,998472110,3630,3630,3630,3630,0
|
|
20230627,160900,998472110,3630,3630,3630,3630,0
|
|
20230627,160800,998472110,3630,3630,3630,3630,0
|
|
20230627,160700,998472110,3630,3630,3630,3630,0
|
|
20230627,160600,998472110,3630,3630,3630,3630,0
|
|
20230627,160500,998472110,3630,3630,3630,3630,0
|
|
20230627,160400,998472110,3630,3630,3630,3630,0
|
|
20230627,160300,998472110,3630,3630,3630,3630,0
|
|
20230627,160200,998472110,3630,3630,3630,3630,0
|
|
20230627,160100,998472110,3630,3630,3630,3630,0
|
|
20230627,160000,998472110,3630,3630,3630,3630,0
|
|
20230627,155900,998472110,3630,3630,3630,3630,0
|
|
20230627,155800,998472110,3630,3630,3630,3630,0
|
|
20230627,155700,998472110,3630,3630,3630,3630,0
|
|
20230627,155600,998472110,3630,3630,3630,3630,0
|
|
20230627,155500,998472110,3630,3630,3630,3630,6906
|
|
20230627,155400,998472110,3630,3630,3630,3630,0
|
|
20230627,155300,998472110,3630,3630,3630,3630,0
|
|
20230627,155200,998472110,3630,3630,3630,3630,0
|
|
20230627,155100,998472110,3630,3630,3630,3630,0
|
|
20230627,155000,998472110,3630,3630,3630,3630,0
|
|
20230627,154900,998472110,3630,3630,3630,3630,0
|
|
20230627,154800,998472110,3630,3630,3630,3630,0
|
|
20230627,154700,998472110,3630,3630,3630,3630,0
|
|
20230627,154600,998472110,3630,3630,3630,3630,0
|
|
20230627,154500,998472110,3630,3630,3630,3630,0
|
|
20230627,154400,998472110,3630,3630,3630,3630,0
|
|
20230627,154300,998472110,3630,3630,3630,3630,0
|
|
20230627,154200,998472110,3630,3630,3630,3630,0
|
|
20230627,154100,998472110,3630,3630,3630,3630,0
|
|
20230627,154000,998472110,3630,3630,3630,3630,0
|
|
20230627,153900,998472110,3630,3630,3630,3630,0
|
|
20230627,153800,998472110,3630,3630,3630,3630,0
|
|
20230627,153700,998472110,3630,3630,3630,3630,0
|
|
20230627,153600,998472110,3630,3630,3630,3630,0
|
|
20230627,153500,998472110,3630,3630,3630,3630,0
|
|
20230627,153400,998472110,3630,3630,3630,3630,0
|
|
20230627,153300,998472110,3630,3630,3630,3630,0
|
|
20230627,153200,998472110,3630,3630,3630,3630,0
|
|
20230627,153100,998472110,3630,3630,3630,3630,0
|
|
20230627,153000,998472110,3630,3630,3630,3630,6906
|
|
20230627,152900,973403330,3635,3635,3635,3635,0
|
|
20230627,152800,973403330,3635,3635,3635,3635,0
|
|
20230627,152700,973403330,3635,3635,3635,3635,0
|
|
20230627,152600,973403330,3635,3635,3635,3635,0
|
|
20230627,152500,973403330,3635,3635,3635,3635,0
|
|
20230627,152400,973403330,3635,3635,3635,3635,0
|
|
20230627,152300,973403330,3635,3635,3635,3635,0
|
|
20230627,152200,973403330,3635,3635,3635,3635,0
|
|
20230627,152100,973403330,3635,3635,3635,3635,0
|
|
20230627,152000,973403330,3635,3635,3635,3635,0
|
|
20230627,151900,973403330,3635,3625,3640,3625,8363
|
|
20230627,151800,943015105,3625,3620,3625,3620,4161
|
|
20230627,151700,927939375,3615,3610,3615,3610,23
|
|
20230627,151600,927856235,3615,3615,3615,3615,1770
|
|
20230627,151500,921457685,3620,3620,3620,3620,120
|
|
20230627,151400,921023285,3620,3615,3620,3615,59
|
|
20230627,151300,920809710,3620,3620,3620,3620,0
|
|
20230627,151200,920809710,3620,3620,3620,3620,0
|
|
20230627,151100,920809710,3620,3620,3620,3620,0
|
|
20230627,151000,920809710,3620,3620,3620,3620,3
|
|
20230627,150900,920798850,3610,3610,3610,3610,152
|
|
20230627,150800,920250130,3610,3615,3615,3610,1233
|
|
20230627,150700,915795565,3615,3615,3620,3615,50
|
|
20230627,150600,915614760,3615,3615,3615,3615,55
|
|
20230627,150500,915415935,3615,3615,3615,3615,200
|
|
20230627,150400,914692935,3620,3620,3620,3620,74
|
|
20230627,150300,914425055,3610,3615,3615,3610,185
|
|
20230627,150200,913756780,3620,3620,3620,3620,5882
|
|
20230627,150100,892463940,3625,3625,3625,3625,0
|
|
20230627,150000,892463940,3625,3620,3625,3620,143
|
|
20230627,145900,891945595,3620,3620,3620,3620,15
|
|
20230627,145800,891891295,3620,3615,3620,3615,4000
|
|
20230627,145700,877411320,3620,3615,3620,3615,827
|
|
20230627,145600,874421690,3615,3615,3615,3615,4
|
|
20230627,145500,874407230,3615,3615,3615,3615,1120
|
|
20230627,145400,870358430,3620,3620,3620,3620,80
|
|
20230627,145300,870068830,3615,3615,3615,3615,6
|
|
20230627,145200,870047140,3620,3615,3620,3615,90
|
|
20230627,145100,869721690,3615,3615,3615,3615,78
|
|
20230627,145000,869439720,3620,3620,3620,3620,108
|
|
20230627,144900,869048760,3610,3610,3610,3610,0
|
|
20230627,144800,869048760,3610,3610,3610,3610,0
|
|
20230627,144700,869048760,3610,3610,3610,3610,0
|
|
20230627,144600,869048760,3610,3610,3610,3610,8
|
|
20230627,144500,869019880,3610,3610,3610,3610,277
|
|
20230627,144400,868019910,3610,3610,3610,3610,27
|
|
20230627,144300,867922440,3620,3620,3620,3620,0
|
|
20230627,144200,867922440,3620,3615,3620,3615,792
|
|
20230627,144100,865057860,3620,3620,3620,3620,55
|
|
20230627,144000,864858760,3615,3615,3615,3615,76
|
|
20230627,143900,864584020,3615,3615,3615,3615,0
|
|
20230627,143800,864584020,3615,3615,3615,3615,42
|
|
20230627,143700,864432190,3615,3615,3615,3615,394
|
|
20230627,143600,863007880,3620,3610,3620,3610,634
|
|
20230627,143500,860719100,3610,3610,3610,3610,6
|
|
20230627,143400,860697440,3610,3610,3610,3610,2027
|
|
20230627,143300,853379970,3610,3610,3610,3610,5
|
|
20230627,143200,853361920,3620,3620,3620,3620,0
|
|
20230627,143100,853361920,3620,3620,3620,3620,1568
|
|
20230627,143000,847685760,3620,3620,3620,3620,23
|
|
20230627,142900,847602500,3605,3610,3610,3605,270
|
|
20230627,142800,846628050,3610,3610,3610,3610,232
|
|
20230627,142700,845790530,3610,3615,3615,3610,534
|
|
20230627,142600,843861890,3615,3615,3615,3615,345
|
|
20230627,142500,842614715,3620,3615,3620,3615,1024
|
|
20230627,142400,838911955,3615,3615,3615,3615,128
|
|
20230627,142300,838449235,3615,3615,3615,3615,151
|
|
20230627,142200,837903370,3620,3620,3620,3610,1490
|
|
20230627,142100,832518785,3620,3620,3620,3620,30
|
|
20230627,142000,832410185,3620,3610,3620,3610,868
|
|
20230627,141900,829276615,3610,3610,3610,3610,500
|
|
20230627,141800,827471615,3615,3615,3615,3610,607
|
|
20230627,141700,825278010,3620,3620,3620,3620,500
|
|
20230627,141600,823468010,3615,3615,3615,3615,0
|
|
20230627,141500,823468010,3615,3615,3615,3615,46
|
|
20230627,141400,823301720,3615,3615,3615,3615,22
|
|
20230627,141300,823222190,3610,3615,3620,3610,1150
|
|
20230627,141200,819065680,3620,3620,3620,3620,0
|
|
20230627,141100,819065680,3620,3625,3625,3620,958
|
|
20230627,141000,815597220,3625,3625,3625,3625,1794
|
|
20230627,140900,809093970,3625,3630,3630,3625,615
|
|
20230627,140800,806864545,3630,3630,3630,3630,609
|
|
20230627,140700,804653875,3630,3625,3630,3625,808
|
|
20230627,140600,801722335,3625,3625,3625,3625,0
|
|
20230627,140500,801722335,3625,3630,3630,3625,803
|
|
20230627,140400,798808960,3625,3625,3625,3625,297
|
|
20230627,140300,797732335,3625,3625,3625,3625,130
|
|
20230627,140200,797261085,3630,3630,3630,3630,0
|
|
20230627,140100,797261085,3630,3630,3630,3630,30
|
|
20230627,140000,797152185,3630,3630,3630,3625,1596
|
|
20230627,135900,791366555,3630,3630,3630,3630,1594
|
|
20230627,135800,785580335,3635,3635,3635,3635,705
|
|
20230627,135700,783017660,3635,3635,3640,3635,767
|
|
20230627,135600,780226880,3635,3620,3635,3620,22221
|
|
20230627,135500,699546290,3625,3610,3625,3610,3127
|
|
20230627,135400,688230520,3605,3610,3610,3605,515
|
|
20230627,135300,686371580,3620,3620,3620,3620,500
|
|
20230627,135200,684561580,3615,3620,3620,3610,9352
|
|
20230627,135100,650758645,3620,3620,3620,3620,350
|
|
20230627,135000,649491645,3620,3615,3620,3615,775
|
|
20230627,134900,646687415,3615,3620,3620,3615,167
|
|
20230627,134800,646083680,3625,3625,3625,3625,0
|
|
20230627,134700,646083680,3625,3625,3625,3625,0
|
|
20230627,134600,646083680,3625,3625,3625,3625,0
|
|
20230627,134500,646083680,3625,3620,3625,3620,1386
|
|
20230627,134400,641065860,3615,3620,3620,3615,87
|
|
20230627,134300,640751055,3620,3620,3620,3615,308
|
|
20230627,134200,639636285,3620,3620,3620,3620,287
|
|
20230627,134100,638597345,3620,3620,3620,3620,225
|
|
20230627,134000,637782845,3620,3615,3620,3615,361
|
|
20230627,133900,636476095,3620,3620,3620,3620,1
|
|
20230627,133800,636472475,3615,3615,3615,3615,16
|
|
20230627,133700,636414635,3615,3620,3620,3615,682
|
|
20230627,133600,633945865,3620,3620,3620,3620,40
|
|
20230627,133500,633801065,3630,3630,3630,3620,520
|
|
20230627,133400,631917080,3630,3605,3630,3605,436
|
|
20230627,133300,630334950,3630,3605,3630,3595,7481
|
|
20230627,133200,603205510,3615,3610,3615,3610,126
|
|
20230627,133100,602750145,3610,3610,3610,3610,309
|
|
20230627,133000,601634655,3595,3600,3600,3595,300
|
|
20230627,132900,600555035,3615,3615,3615,3615,0
|
|
20230627,132800,600555035,3615,3610,3615,3610,1829
|
|
20230627,132700,593945795,3610,3600,3610,3595,1623
|
|
20230627,132600,588095345,3605,3605,3605,3605,0
|
|
20230627,132500,588095345,3605,3605,3605,3605,266
|
|
20230627,132400,587136415,3595,3605,3605,3595,512
|
|
20230627,132300,585290875,3605,3605,3605,3605,54
|
|
20230627,132200,585096205,3605,3605,3605,3605,1
|
|
20230627,132100,585092600,3600,3600,3600,3600,194
|
|
20230627,132000,584394200,3600,3600,3600,3600,0
|
|
20230627,131900,584394200,3600,3600,3600,3600,319
|
|
20230627,131800,583245800,3600,3600,3600,3600,158
|
|
20230627,131700,582677000,3600,3595,3600,3595,149
|
|
20230627,131600,582141220,3595,3595,3595,3595,3
|
|
20230627,131500,582130435,3590,3590,3590,3590,0
|
|
20230627,131400,582130435,3590,3590,3590,3590,23
|
|
20230627,131300,582047865,3590,3590,3590,3590,0
|
|
20230627,131200,582047865,3590,3590,3590,3590,0
|
|
20230627,131100,582047865,3590,3590,3595,3590,221
|
|
20230627,131000,581254470,3590,3590,3590,3590,482
|
|
20230627,130900,579524090,3580,3580,3580,3580,489
|
|
20230627,130800,577773470,3590,3590,3590,3590,0
|
|
20230627,130700,577773470,3590,3590,3590,3590,1
|
|
20230627,130600,577769880,3570,3575,3575,3570,3033
|
|
20230627,130500,566938950,3575,3580,3580,3575,1526
|
|
20230627,130400,561481830,3590,3590,3590,3590,0
|
|
20230627,130300,561481830,3590,3590,3590,3590,0
|
|
20230627,130200,561481830,3590,3590,3595,3590,58
|
|
20230627,130100,561273585,3595,3595,3595,3595,2400
|
|
20230627,130000,552645585,3595,3600,3600,3595,32
|
|
20230627,125900,552530410,3595,3595,3595,3595,6
|
|
20230627,125800,552508840,3595,3595,3595,3595,22
|
|
20230627,125700,552429750,3595,3595,3595,3595,0
|
|
20230627,125600,552429750,3595,3595,3595,3595,15
|
|
20230627,125500,552375825,3595,3595,3595,3595,4
|
|
20230627,125400,552361445,3605,3595,3605,3595,7
|
|
20230627,125300,552336270,3595,3595,3595,3595,44
|
|
20230627,125200,552178090,3595,3595,3595,3595,12
|
|
20230627,125100,552134950,3595,3595,3595,3595,382
|
|
20230627,125000,550761660,3595,3600,3600,3595,1060
|
|
20230627,124900,546945855,3605,3600,3605,3600,2021
|
|
20230627,124800,539660205,3605,3605,3605,3605,359
|
|
20230627,124700,538366010,3605,3600,3605,3600,1116
|
|
20230627,124600,534344465,3600,3600,3600,3600,301
|
|
20230627,124500,533260865,3595,3590,3595,3590,2550
|
|
20230627,124400,524096185,3590,3585,3590,3585,1430
|
|
20230627,124300,518967135,3580,3580,3580,3580,0
|
|
20230627,124200,518967135,3580,3580,3580,3580,0
|
|
20230627,124100,518967135,3580,3575,3580,3575,237
|
|
20230627,124000,518119675,3575,3575,3575,3575,0
|
|
20230627,123900,518119675,3575,3575,3575,3575,0
|
|
20230627,123800,518119675,3575,3575,3575,3575,0
|
|
20230627,123700,518119675,3575,3575,3575,3575,12
|
|
20230627,123600,518076775,3580,3575,3580,3575,1200
|
|
20230627,123500,513782775,3575,3575,3575,3575,0
|
|
20230627,123400,513782775,3575,3575,3575,3575,87
|
|
20230627,123300,513471750,3575,3570,3575,3570,93
|
|
20230627,123200,513139555,3575,3575,3575,3575,1
|
|
20230627,123100,513135980,3575,3575,3575,3575,23
|
|
20230627,123000,513053755,3575,3575,3575,3575,0
|
|
20230627,122900,513053755,3575,3575,3575,3575,0
|
|
20230627,122800,513053755,3575,3575,3575,3575,0
|
|
20230627,122700,513053755,3575,3575,3575,3575,55
|
|
20230627,122600,512857130,3575,3575,3575,3575,1
|
|
20230627,122500,512853555,3575,3575,3575,3575,1
|
|
20230627,122400,512849980,3565,3565,3565,3565,0
|
|
20230627,122300,512849980,3565,3570,3570,3565,502
|
|
20230627,122200,511059170,3570,3570,3570,3570,0
|
|
20230627,122100,511059170,3570,3570,3570,3570,1001
|
|
20230627,122000,507485600,3570,3570,3570,3570,821
|
|
20230627,121900,504554630,3570,3570,3570,3570,138
|
|
20230627,121800,504061970,3570,3570,3570,3570,44
|
|
20230627,121700,503904890,3570,3570,3570,3570,302
|
|
20230627,121600,502826750,3575,3575,3575,3575,2
|
|
20230627,121500,502819600,3570,3570,3570,3570,0
|
|
20230627,121400,502819600,3570,3570,3570,3570,278
|
|
20230627,121300,501827140,3575,3575,3575,3575,0
|
|
20230627,121200,501827140,3575,3575,3575,3575,20
|
|
20230627,121100,501755640,3570,3575,3575,3570,22
|
|
20230627,121000,501677090,3575,3575,3575,3575,1
|
|
20230627,120900,501673515,3575,3575,3575,3575,0
|
|
20230627,120800,501673515,3575,3575,3575,3575,0
|
|
20230627,120700,501673515,3575,3575,3575,3575,0
|
|
20230627,120600,501673515,3575,3575,3575,3575,14
|
|
20230627,120500,501623465,3580,3580,3580,3580,0
|
|
20230627,120400,501623465,3580,3580,3580,3580,0
|
|
20230627,120300,501623465,3580,3580,3580,3580,0
|
|
20230627,120200,501623465,3580,3580,3580,3580,0
|
|
20230627,120100,501623465,3580,3580,3580,3580,0
|
|
20230627,120000,501623465,3580,3580,3580,3580,26
|
|
20230627,115900,501530385,3580,3580,3580,3580,0
|
|
20230627,115800,501530385,3580,3580,3580,3580,1
|
|
20230627,115700,501526805,3575,3575,3575,3575,0
|
|
20230627,115600,501526805,3575,3575,3575,3575,0
|
|
20230627,115500,501526805,3575,3575,3575,3575,0
|
|
20230627,115400,501526805,3575,3575,3575,3575,1
|
|
20230627,115300,501523230,3575,3575,3575,3575,1
|
|
20230627,115200,501519655,3575,3575,3575,3575,27
|
|
20230627,115100,501423130,3575,3575,3575,3575,8
|
|
20230627,115000,501394530,3565,3565,3565,3565,0
|
|
20230627,114900,501394530,3565,3565,3565,3565,0
|
|
20230627,114800,501394530,3565,3565,3565,3565,0
|
|
20230627,114700,501394530,3565,3565,3565,3565,0
|
|
20230627,114600,501394530,3565,3565,3565,3565,0
|
|
20230627,114500,501394530,3565,3565,3565,3565,1
|
|
20230627,114400,501390965,3565,3565,3565,3565,0
|
|
20230627,114300,501390965,3565,3565,3565,3565,10
|
|
20230627,114200,501355315,3565,3565,3565,3565,0
|
|
20230627,114100,501355315,3565,3565,3565,3565,0
|
|
20230627,114000,501355315,3565,3565,3565,3565,0
|
|
20230627,113900,501355315,3565,3565,3565,3565,0
|
|
20230627,113800,501355315,3565,3565,3565,3565,0
|
|
20230627,113700,501355315,3565,3565,3565,3565,0
|
|
20230627,113600,501355315,3565,3565,3565,3565,0
|
|
20230627,113500,501355315,3565,3565,3565,3565,0
|
|
20230627,113400,501355315,3565,3570,3570,3565,550
|
|
20230627,113300,499393755,3590,3590,3590,3590,1
|
|
20230627,113200,499390165,3575,3575,3575,3575,181
|
|
20230627,113100,498743090,3595,3595,3595,3595,0
|
|
20230627,113000,498743090,3595,3595,3595,3595,0
|
|
20230627,112900,498743090,3595,3595,3595,3595,0
|
|
20230627,112800,498743090,3595,3595,3595,3595,90
|
|
20230627,112700,498419540,3575,3575,3575,3575,0
|
|
20230627,112600,498419540,3575,3575,3575,3575,0
|
|
20230627,112500,498419540,3575,3575,3575,3575,0
|
|
20230627,112400,498419540,3575,3575,3575,3575,0
|
|
20230627,112300,498419540,3575,3575,3575,3575,0
|
|
20230627,112200,498419540,3575,3575,3575,3575,367
|
|
20230627,112100,497107515,3595,3590,3595,3565,6608
|
|
20230627,112000,473476015,3590,3600,3600,3590,2700
|
|
20230627,111900,463770635,3600,3600,3600,3600,300
|
|
20230627,111800,462690635,3600,3605,3605,3600,101
|
|
20230627,111700,462327030,3605,3580,3605,3580,5064
|
|
20230627,111600,444126950,3575,3575,3575,3575,321
|
|
20230627,111500,442979375,3580,3580,3580,3580,379
|
|
20230627,111400,441622555,3585,3585,3585,3585,0
|
|
20230627,111300,441622555,3585,3585,3585,3585,0
|
|
20230627,111200,441622555,3585,3585,3585,3585,0
|
|
20230627,111100,441622555,3585,3585,3585,3585,10
|
|
20230627,111000,441586705,3585,3585,3585,3585,3
|
|
20230627,110900,441575950,3590,3590,3590,3590,1500
|
|
20230627,110800,436190950,3585,3565,3585,3565,2324
|
|
20230627,110700,427880695,3565,3565,3565,3565,0
|
|
20230627,110600,427880695,3565,3565,3565,3565,0
|
|
20230627,110500,427880695,3565,3565,3565,3565,0
|
|
20230627,110400,427880695,3565,3565,3565,3565,140
|
|
20230627,110300,427381595,3560,3560,3560,3560,780
|
|
20230627,110200,424604795,3560,3560,3560,3560,277
|
|
20230627,110100,423618675,3560,3560,3560,3560,151
|
|
20230627,110000,423081115,3575,3575,3575,3575,27
|
|
20230627,105900,422984590,3555,3555,3555,3555,0
|
|
20230627,105800,422984590,3555,3570,3570,3555,1775
|
|
20230627,105700,416663420,3570,3570,3570,3570,0
|
|
20230627,105600,416663420,3570,3570,3570,3570,8
|
|
20230627,105500,416634860,3570,3570,3570,3570,0
|
|
20230627,105400,416634860,3570,3570,3570,3570,20
|
|
20230627,105300,416563460,3570,3575,3575,3570,294
|
|
20230627,105200,415513865,3575,3565,3575,3560,810
|
|
20230627,105100,412620015,3555,3565,3565,3555,614
|
|
20230627,105000,410436005,3570,3570,3570,3570,10
|
|
20230627,104900,410400305,3565,3570,3570,3565,936
|
|
20230627,104800,407060145,3570,3565,3570,3565,457
|
|
20230627,104700,405429930,3560,3550,3560,3550,7531
|
|
20230627,104600,378692030,3550,3550,3555,3550,1504
|
|
20230627,104500,373351425,3550,3550,3550,3550,219
|
|
20230627,104400,372573975,3550,3555,3555,3550,2457
|
|
20230627,104300,363844340,3555,3550,3555,3545,2036
|
|
20230627,104200,356609950,3550,3560,3560,3550,8903
|
|
20230627,104100,324985990,3560,3565,3565,3560,2915
|
|
20230627,104000,314601035,3565,3570,3570,3565,1399
|
|
20230627,103900,309610655,3570,3570,3570,3570,1124
|
|
20230627,103800,305597975,3570,3570,3570,3570,1
|
|
20230627,103700,305594405,3570,3570,3575,3570,186
|
|
20230627,103600,304930380,3570,3570,3570,3570,0
|
|
20230627,103500,304930380,3570,3570,3570,3570,602
|
|
20230627,103400,302781240,3575,3575,3575,3575,60
|
|
20230627,103300,302566740,3575,3590,3590,3575,1537
|
|
20230627,103200,297071950,3580,3590,3590,3580,1051
|
|
20230627,103100,293309360,3580,3580,3580,3580,150
|
|
20230627,103000,292772360,3595,3590,3595,3580,656
|
|
20230627,102900,290423080,3590,3590,3590,3590,61
|
|
20230627,102800,290204090,3590,3580,3590,3580,1705
|
|
20230627,102700,284083190,3590,3590,3590,3590,1
|
|
20230627,102600,284079600,3590,3595,3595,3590,2
|
|
20230627,102500,284072415,3595,3595,3595,3595,10
|
|
20230627,102400,284036465,3575,3575,3575,3575,0
|
|
20230627,102300,284036465,3575,3575,3575,3575,0
|
|
20230627,102200,284036465,3575,3590,3590,3575,4440
|
|
20230627,102100,268141465,3600,3600,3600,3600,500
|
|
20230627,102000,266341465,3585,3590,3590,3585,4678
|
|
20230627,101900,249562705,3590,3590,3590,3590,0
|
|
20230627,101800,249562705,3590,3595,3595,3590,1652
|
|
20230627,101700,243629165,3595,3595,3595,3595,35
|
|
20230627,101600,243503340,3595,3595,3595,3595,0
|
|
20230627,101500,243503340,3595,3595,3595,3595,0
|
|
20230627,101400,243503340,3595,3595,3595,3595,5
|
|
20230627,101300,243485365,3595,3595,3595,3595,0
|
|
20230627,101200,243485365,3595,3595,3595,3595,0
|
|
20230627,101100,243485365,3595,3595,3595,3595,0
|
|
20230627,101000,243485365,3595,3610,3610,3595,68
|
|
20230627,100900,243240005,3610,3610,3610,3610,0
|
|
20230627,100800,243240005,3610,3590,3610,3590,225
|
|
20230627,100700,242432155,3605,3605,3605,3605,320
|
|
20230627,100600,241278555,3590,3590,3590,3590,290
|
|
20230627,100500,240237455,3590,3590,3590,3590,13
|
|
20230627,100400,240190785,3590,3590,3590,3590,383
|
|
20230627,100300,238815815,3590,3610,3610,3590,7
|
|
20230627,100200,238790605,3615,3615,3615,3615,1
|
|
20230627,100100,238786990,3585,3590,3590,3585,2228
|
|
20230627,100000,230797890,3590,3590,3605,3590,3079
|
|
20230627,095900,219741995,3590,3595,3595,3590,1467
|
|
20230627,095800,214469750,3605,3605,3605,3595,206
|
|
20230627,095700,213727170,3605,3605,3605,3605,1
|
|
20230627,095600,213723565,3600,3600,3600,3600,421
|
|
20230627,095500,212207965,3605,3600,3605,3595,1831
|
|
20230627,095400,205618885,3605,3605,3605,3605,56
|
|
20230627,095300,205417005,3605,3605,3605,3605,15
|
|
20230627,095200,205362930,3605,3605,3605,3605,86
|
|
20230627,095100,205052900,3615,3610,3615,3610,335
|
|
20230627,095000,203842560,3610,3610,3610,3610,115
|
|
20230627,094900,203427410,3610,3610,3610,3610,0
|
|
20230627,094800,203427410,3610,3610,3610,3610,0
|
|
20230627,094700,203427410,3610,3610,3610,3610,237
|
|
20230627,094600,202571840,3610,3610,3610,3610,86
|
|
20230627,094500,202261380,3610,3610,3610,3610,2
|
|
20230627,094400,202254160,3610,3610,3610,3610,11
|
|
20230627,094300,202214450,3610,3620,3620,3610,2868
|
|
20230627,094200,191855470,3620,3615,3620,3615,67
|
|
20230627,094100,191613155,3615,3620,3620,3615,35
|
|
20230627,094000,191486480,3620,3615,3630,3615,4090
|
|
20230627,093900,176679385,3610,3605,3615,3605,4426
|
|
20230627,093800,160701130,3600,3600,3600,3595,345
|
|
20230627,093700,159459155,3600,3600,3600,3600,0
|
|
20230627,093600,159459155,3600,3595,3600,3595,283
|
|
20230627,093500,158441255,3605,3605,3605,3605,0
|
|
20230627,093400,158441255,3605,3605,3605,3605,0
|
|
20230627,093300,158441255,3605,3605,3610,3585,1579
|
|
20230627,093200,152767455,3610,3605,3610,3605,123
|
|
20230627,093100,152324035,3605,3600,3605,3600,5
|
|
20230627,093000,152306030,3600,3590,3610,3590,448
|
|
20230627,092900,150689990,3590,3615,3615,3590,2242
|
|
20230627,092800,142629690,3615,3625,3630,3615,3394
|
|
20230627,092700,130335030,3630,3625,3630,3625,334
|
|
20230627,092600,129122640,3625,3630,3630,3625,726
|
|
20230627,092500,126487320,3630,3625,3630,3625,351
|
|
20230627,092400,125213945,3635,3625,3640,3625,9039
|
|
20230627,092300,92344045,3625,3630,3635,3625,1543
|
|
20230627,092200,86744180,3635,3625,3635,3620,5366
|
|
20230627,092100,67268795,3625,3610,3625,3610,1923
|
|
20230627,092000,60309150,3605,3600,3605,3600,761
|
|
20230627,091900,57565835,3605,3600,3605,3600,220
|
|
20230627,091800,56773735,3585,3590,3605,3585,262
|
|
20230627,091700,55833955,3585,3585,3585,3585,0
|
|
20230627,091600,55833955,3585,3590,3590,3585,53
|
|
20230627,091500,55643800,3585,3600,3600,3585,789
|
|
20230627,091400,52810450,3600,3620,3620,3600,573
|
|
20230627,091300,50746535,3620,3610,3620,3595,2913
|
|
20230627,091200,40213065,3605,3600,3605,3600,785
|
|
20230627,091100,37386555,3600,3590,3600,3590,617
|
|
20230627,091000,35165855,3590,3590,3590,3590,4
|
|
20230627,090900,35151495,3580,3575,3580,3575,55
|
|
20230627,090800,34954865,3575,3575,3575,3575,885
|
|
20230627,090700,31790990,3575,3585,3585,3575,2396
|
|
20230627,090600,23224220,3580,3575,3580,3575,2
|
|
20230627,090500,23217065,3590,3580,3600,3580,920
|
|
20230627,090400,19914115,3580,3580,3580,3580,0
|
|
20230627,090300,19914115,3580,3590,3590,3580,1981
|
|
20230627,090200,12812405,3595,3590,3595,3585,352
|
|
20230627,090100,11548815,3595,3595,3595,3595,103
|
|
20230627,090000,11178530,3595,3595,3595,3585,3113
|