690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,202700,416804935,3295,3295,3295,3295,480
|
|
20230627,202600,416804935,3295,3295,3295,3295,0
|
|
20230627,202500,416804935,3295,3295,3295,3295,0
|
|
20230627,202400,416804935,3295,3295,3295,3295,0
|
|
20230627,202300,416804935,3295,3295,3295,3295,0
|
|
20230627,202200,416804935,3295,3295,3295,3295,0
|
|
20230627,202100,416804935,3295,3295,3295,3295,0
|
|
20230627,202000,416804935,3295,3295,3295,3295,0
|
|
20230627,201900,416804935,3295,3295,3295,3295,0
|
|
20230627,201800,416804935,3295,3295,3295,3295,0
|
|
20230627,201700,416804935,3295,3295,3295,3295,0
|
|
20230627,201600,416804935,3295,3295,3295,3295,0
|
|
20230627,201500,416804935,3295,3295,3295,3295,0
|
|
20230627,201400,416804935,3295,3295,3295,3295,0
|
|
20230627,201300,416804935,3295,3295,3295,3295,0
|
|
20230627,201200,416804935,3295,3295,3295,3295,0
|
|
20230627,201100,416804935,3295,3295,3295,3295,0
|
|
20230627,201000,416804935,3295,3295,3295,3295,0
|
|
20230627,200900,416804935,3295,3295,3295,3295,0
|
|
20230627,200800,416804935,3295,3295,3295,3295,0
|
|
20230627,200700,416804935,3295,3295,3295,3295,0
|
|
20230627,200600,416804935,3295,3295,3295,3295,0
|
|
20230627,200500,416804935,3295,3295,3295,3295,0
|
|
20230627,200400,416804935,3295,3295,3295,3295,0
|
|
20230627,200300,416804935,3295,3295,3295,3295,0
|
|
20230627,200200,416804935,3295,3295,3295,3295,0
|
|
20230627,200100,416804935,3295,3295,3295,3295,0
|
|
20230627,200000,416804935,3295,3295,3295,3295,0
|
|
20230627,195900,416804935,3295,3295,3295,3295,0
|
|
20230627,195800,416804935,3295,3295,3295,3295,0
|
|
20230627,195700,416804935,3295,3295,3295,3295,480
|
|
20230627,195600,416804935,3295,3295,3295,3295,0
|
|
20230627,195500,416804935,3295,3295,3295,3295,0
|
|
20230627,195400,416804935,3295,3295,3295,3295,0
|
|
20230627,195300,416804935,3295,3295,3295,3295,0
|
|
20230627,195200,416804935,3295,3295,3295,3295,0
|
|
20230627,195100,416804935,3295,3295,3295,3295,0
|
|
20230627,195000,416804935,3295,3295,3295,3295,0
|
|
20230627,194900,416804935,3295,3295,3295,3295,0
|
|
20230627,194800,416804935,3295,3295,3295,3295,0
|
|
20230627,194700,416804935,3295,3295,3295,3295,0
|
|
20230627,194600,416804935,3295,3295,3295,3295,0
|
|
20230627,194500,416804935,3295,3295,3295,3295,0
|
|
20230627,194400,416804935,3295,3295,3295,3295,0
|
|
20230627,194300,416804935,3295,3295,3295,3295,0
|
|
20230627,194200,416804935,3295,3295,3295,3295,0
|
|
20230627,194100,416804935,3295,3295,3295,3295,0
|
|
20230627,194000,416804935,3295,3295,3295,3295,0
|
|
20230627,193900,416804935,3295,3295,3295,3295,0
|
|
20230627,193800,416804935,3295,3295,3295,3295,0
|
|
20230627,193700,416804935,3295,3295,3295,3295,0
|
|
20230627,193600,416804935,3295,3295,3295,3295,0
|
|
20230627,193500,416804935,3295,3295,3295,3295,0
|
|
20230627,193400,416804935,3295,3295,3295,3295,0
|
|
20230627,193300,416804935,3295,3295,3295,3295,0
|
|
20230627,193200,416804935,3295,3295,3295,3295,0
|
|
20230627,193100,416804935,3295,3295,3295,3295,0
|
|
20230627,193000,416804935,3295,3295,3295,3295,0
|
|
20230627,192900,416804935,3295,3295,3295,3295,0
|
|
20230627,192800,416804935,3295,3295,3295,3295,0
|
|
20230627,192700,416804935,3295,3295,3295,3295,480
|
|
20230627,192600,416804935,3295,3295,3295,3295,0
|
|
20230627,192500,416804935,3295,3295,3295,3295,0
|
|
20230627,192400,416804935,3295,3295,3295,3295,0
|
|
20230627,192300,416804935,3295,3295,3295,3295,0
|
|
20230627,192200,416804935,3295,3295,3295,3295,0
|
|
20230627,192100,416804935,3295,3295,3295,3295,0
|
|
20230627,192000,416804935,3295,3295,3295,3295,0
|
|
20230627,191900,416804935,3295,3295,3295,3295,0
|
|
20230627,191800,416804935,3295,3295,3295,3295,0
|
|
20230627,191700,416804935,3295,3295,3295,3295,0
|
|
20230627,191600,416804935,3295,3295,3295,3295,0
|
|
20230627,191500,416804935,3295,3295,3295,3295,0
|
|
20230627,191400,416804935,3295,3295,3295,3295,0
|
|
20230627,191300,416804935,3295,3295,3295,3295,0
|
|
20230627,191200,416804935,3295,3295,3295,3295,0
|
|
20230627,191100,416804935,3295,3295,3295,3295,0
|
|
20230627,191000,416804935,3295,3295,3295,3295,0
|
|
20230627,190900,416804935,3295,3295,3295,3295,0
|
|
20230627,190800,416804935,3295,3295,3295,3295,0
|
|
20230627,190700,416804935,3295,3295,3295,3295,0
|
|
20230627,190600,416804935,3295,3295,3295,3295,0
|
|
20230627,190500,416804935,3295,3295,3295,3295,0
|
|
20230627,190400,416804935,3295,3295,3295,3295,0
|
|
20230627,190300,416804935,3295,3295,3295,3295,0
|
|
20230627,190200,416804935,3295,3295,3295,3295,0
|
|
20230627,190100,416804935,3295,3295,3295,3295,0
|
|
20230627,190000,416804935,3295,3295,3295,3295,0
|
|
20230627,185900,416804935,3295,3295,3295,3295,0
|
|
20230627,185800,416804935,3295,3295,3295,3295,0
|
|
20230627,185700,416804935,3295,3295,3295,3295,480
|
|
20230627,185600,416804935,3295,3295,3295,3295,0
|
|
20230627,185500,416804935,3295,3295,3295,3295,0
|
|
20230627,185400,416804935,3295,3295,3295,3295,0
|
|
20230627,185300,416804935,3295,3295,3295,3295,0
|
|
20230627,185200,416804935,3295,3295,3295,3295,0
|
|
20230627,185100,416804935,3295,3295,3295,3295,0
|
|
20230627,185000,416804935,3295,3295,3295,3295,0
|
|
20230627,184900,416804935,3295,3295,3295,3295,0
|
|
20230627,184800,416804935,3295,3295,3295,3295,0
|
|
20230627,184700,416804935,3295,3295,3295,3295,0
|
|
20230627,184600,416804935,3295,3295,3295,3295,0
|
|
20230627,184500,416804935,3295,3295,3295,3295,0
|
|
20230627,184400,416804935,3295,3295,3295,3295,0
|
|
20230627,184300,416804935,3295,3295,3295,3295,0
|
|
20230627,184200,416804935,3295,3295,3295,3295,0
|
|
20230627,184100,416804935,3295,3295,3295,3295,0
|
|
20230627,184000,416804935,3295,3295,3295,3295,0
|
|
20230627,183900,416804935,3295,3295,3295,3295,0
|
|
20230627,183800,416804935,3295,3295,3295,3295,0
|
|
20230627,183700,416804935,3295,3295,3295,3295,0
|
|
20230627,183600,416804935,3295,3295,3295,3295,0
|
|
20230627,183500,416804935,3295,3295,3295,3295,0
|
|
20230627,183400,416804935,3295,3295,3295,3295,0
|
|
20230627,183300,416804935,3295,3295,3295,3295,0
|
|
20230627,183200,416804935,3295,3295,3295,3295,0
|
|
20230627,183100,416804935,3295,3295,3295,3295,0
|
|
20230627,183000,416804935,3295,3295,3295,3295,0
|
|
20230627,182900,416804935,3295,3295,3295,3295,0
|
|
20230627,182800,416804935,3295,3295,3295,3295,0
|
|
20230627,182700,416804935,3295,3295,3295,3295,480
|
|
20230627,182600,416804935,3295,3295,3295,3295,0
|
|
20230627,182500,416804935,3295,3295,3295,3295,0
|
|
20230627,182400,416804935,3295,3295,3295,3295,0
|
|
20230627,182300,416804935,3295,3295,3295,3295,0
|
|
20230627,182200,416804935,3295,3295,3295,3295,0
|
|
20230627,182100,416804935,3295,3295,3295,3295,0
|
|
20230627,182000,416804935,3295,3295,3295,3295,0
|
|
20230627,181900,416804935,3295,3295,3295,3295,0
|
|
20230627,181800,416804935,3295,3295,3295,3295,0
|
|
20230627,181700,416804935,3295,3295,3295,3295,0
|
|
20230627,181600,416804935,3295,3295,3295,3295,0
|
|
20230627,181500,416804935,3295,3295,3295,3295,0
|
|
20230627,181400,416804935,3295,3295,3295,3295,0
|
|
20230627,181300,416804935,3295,3295,3295,3295,0
|
|
20230627,181200,416804935,3295,3295,3295,3295,0
|
|
20230627,181100,416804935,3295,3295,3295,3295,0
|
|
20230627,181000,416804935,3295,3295,3295,3295,0
|
|
20230627,180900,416804935,3295,3295,3295,3295,0
|
|
20230627,180800,416804935,3295,3295,3295,3295,0
|
|
20230627,180700,416804935,3295,3295,3295,3295,0
|
|
20230627,180600,416804935,3295,3295,3295,3295,0
|
|
20230627,180500,416804935,3295,3295,3295,3295,0
|
|
20230627,180400,416804935,3295,3295,3295,3295,0
|
|
20230627,180300,416804935,3295,3295,3295,3295,0
|
|
20230627,180200,416804935,3295,3295,3295,3295,0
|
|
20230627,180100,416804935,3295,3295,3295,3295,0
|
|
20230627,180000,416804935,3295,3295,3295,3295,0
|
|
20230627,175900,416804935,3295,3295,3295,3295,0
|
|
20230627,175800,416804935,3295,3295,3295,3295,0
|
|
20230627,175700,416804935,3295,3295,3295,3295,480
|
|
20230627,175600,416804935,3295,3295,3295,3295,0
|
|
20230627,175500,416804935,3295,3295,3295,3295,0
|
|
20230627,175400,416804935,3295,3295,3295,3295,0
|
|
20230627,175300,416804935,3295,3295,3295,3295,0
|
|
20230627,175200,416804935,3295,3295,3295,3295,0
|
|
20230627,175100,416804935,3295,3295,3295,3295,0
|
|
20230627,175000,416804935,3295,3295,3295,3295,0
|
|
20230627,174900,416804935,3295,3295,3295,3295,0
|
|
20230627,174800,416804935,3295,3295,3295,3295,0
|
|
20230627,174700,416804935,3295,3295,3295,3295,0
|
|
20230627,174600,416804935,3295,3295,3295,3295,0
|
|
20230627,174500,416804935,3295,3295,3295,3295,0
|
|
20230627,174400,416804935,3295,3295,3295,3295,0
|
|
20230627,174300,416804935,3295,3295,3295,3295,0
|
|
20230627,174200,416804935,3295,3295,3295,3295,0
|
|
20230627,174100,416804935,3295,3295,3295,3295,0
|
|
20230627,174000,416804935,3295,3295,3295,3295,0
|
|
20230627,173900,416804935,3295,3295,3295,3295,0
|
|
20230627,173800,416804935,3295,3295,3295,3295,0
|
|
20230627,173700,416804935,3295,3295,3295,3295,0
|
|
20230627,173600,416804935,3295,3295,3295,3295,0
|
|
20230627,173500,416804935,3295,3295,3295,3295,0
|
|
20230627,173400,416804935,3295,3295,3295,3295,0
|
|
20230627,173300,416804935,3295,3295,3295,3295,0
|
|
20230627,173200,416804935,3295,3295,3295,3295,0
|
|
20230627,173100,416804935,3295,3295,3295,3295,0
|
|
20230627,173000,416804935,3295,3295,3295,3295,0
|
|
20230627,172900,416804935,3295,3295,3295,3295,0
|
|
20230627,172800,416804935,3295,3295,3295,3295,0
|
|
20230627,172700,416804935,3295,3295,3295,3295,480
|
|
20230627,172600,416804935,3295,3295,3295,3295,0
|
|
20230627,172500,416804935,3295,3295,3295,3295,0
|
|
20230627,172400,416804935,3295,3295,3295,3295,0
|
|
20230627,172300,416804935,3295,3295,3295,3295,0
|
|
20230627,172200,416804935,3295,3295,3295,3295,0
|
|
20230627,172100,416804935,3295,3295,3295,3295,0
|
|
20230627,172000,416804935,3295,3295,3295,3295,0
|
|
20230627,171900,416804935,3295,3295,3295,3295,0
|
|
20230627,171800,416804935,3295,3295,3295,3295,0
|
|
20230627,171700,416804935,3295,3295,3295,3295,0
|
|
20230627,171600,416804935,3295,3295,3295,3295,0
|
|
20230627,171500,416804935,3295,3295,3295,3295,0
|
|
20230627,171400,416804935,3295,3295,3295,3295,0
|
|
20230627,171300,416804935,3295,3295,3295,3295,0
|
|
20230627,171200,416804935,3295,3295,3295,3295,0
|
|
20230627,171100,416804935,3295,3295,3295,3295,0
|
|
20230627,171000,416804935,3295,3295,3295,3295,0
|
|
20230627,170900,416804935,3295,3295,3295,3295,0
|
|
20230627,170800,416804935,3295,3295,3295,3295,0
|
|
20230627,170700,416804935,3295,3295,3295,3295,0
|
|
20230627,170600,416804935,3295,3295,3295,3295,0
|
|
20230627,170500,416804935,3295,3295,3295,3295,0
|
|
20230627,170400,416804935,3295,3295,3295,3295,0
|
|
20230627,170300,416804935,3295,3295,3295,3295,0
|
|
20230627,170200,416804935,3295,3295,3295,3295,0
|
|
20230627,170100,416804935,3295,3295,3295,3295,0
|
|
20230627,170000,416804935,3295,3295,3295,3295,0
|
|
20230627,165900,416804935,3295,3295,3295,3295,0
|
|
20230627,165800,416804935,3295,3295,3295,3295,0
|
|
20230627,165700,416804935,3295,3295,3295,3295,480
|
|
20230627,165600,416804935,3295,3295,3295,3295,0
|
|
20230627,165500,416804935,3295,3295,3295,3295,0
|
|
20230627,165400,416804935,3295,3295,3295,3295,0
|
|
20230627,165300,416804935,3295,3295,3295,3295,0
|
|
20230627,165200,416804935,3295,3295,3295,3295,0
|
|
20230627,165100,416804935,3295,3295,3295,3295,0
|
|
20230627,165000,416804935,3295,3295,3295,3295,0
|
|
20230627,164900,416804935,3295,3295,3295,3295,0
|
|
20230627,164800,416804935,3295,3295,3295,3295,0
|
|
20230627,164700,416804935,3295,3295,3295,3295,0
|
|
20230627,164600,416804935,3295,3295,3295,3295,0
|
|
20230627,164500,416804935,3295,3295,3295,3295,0
|
|
20230627,164400,416804935,3295,3295,3295,3295,0
|
|
20230627,164300,416804935,3295,3295,3295,3295,0
|
|
20230627,164200,416804935,3295,3295,3295,3295,0
|
|
20230627,164100,416804935,3295,3295,3295,3295,0
|
|
20230627,164000,416804935,3295,3295,3295,3295,0
|
|
20230627,163900,416804935,3295,3295,3295,3295,0
|
|
20230627,163800,416804935,3295,3295,3295,3295,0
|
|
20230627,163700,416804935,3295,3295,3295,3295,0
|
|
20230627,163600,416804935,3295,3295,3295,3295,0
|
|
20230627,163500,416804935,3295,3295,3295,3295,0
|
|
20230627,163400,416804935,3295,3295,3295,3295,0
|
|
20230627,163300,416804935,3295,3295,3295,3295,0
|
|
20230627,163200,416804935,3295,3295,3295,3295,0
|
|
20230627,163100,416804935,3295,3295,3295,3295,0
|
|
20230627,163000,416804935,3295,3295,3295,3295,0
|
|
20230627,162900,416804935,3295,3295,3295,3295,0
|
|
20230627,162800,416804935,3295,3295,3295,3295,0
|
|
20230627,162700,416804935,3295,3295,3295,3295,480
|
|
20230627,162600,416804935,3295,3295,3295,3295,0
|
|
20230627,162500,416804935,3295,3295,3295,3295,0
|
|
20230627,162400,416804935,3295,3295,3295,3295,0
|
|
20230627,162300,416804935,3295,3295,3295,3295,0
|
|
20230627,162200,416804935,3295,3295,3295,3295,0
|
|
20230627,162100,416804935,3295,3295,3295,3295,0
|
|
20230627,162000,416804935,3295,3295,3295,3295,0
|
|
20230627,161900,416804935,3295,3295,3295,3295,0
|
|
20230627,161800,416804935,3295,3295,3295,3295,0
|
|
20230627,161700,416804935,3295,3295,3295,3295,0
|
|
20230627,161600,416804935,3295,3295,3295,3295,0
|
|
20230627,161500,416804935,3295,3295,3295,3295,0
|
|
20230627,161400,416804935,3295,3295,3295,3295,0
|
|
20230627,161300,416804935,3295,3295,3295,3295,0
|
|
20230627,161200,416804935,3295,3295,3295,3295,0
|
|
20230627,161100,416804935,3295,3295,3295,3295,0
|
|
20230627,161000,416804935,3295,3295,3295,3295,0
|
|
20230627,160900,416804935,3295,3295,3295,3295,0
|
|
20230627,160800,416804935,3295,3295,3295,3295,0
|
|
20230627,160700,416804935,3295,3295,3295,3295,0
|
|
20230627,160600,416804935,3295,3295,3295,3295,0
|
|
20230627,160500,416804935,3295,3295,3295,3295,0
|
|
20230627,160400,416804935,3295,3295,3295,3295,0
|
|
20230627,160300,416804935,3295,3295,3295,3295,0
|
|
20230627,160200,416804935,3295,3295,3295,3295,0
|
|
20230627,160100,416804935,3295,3295,3295,3295,0
|
|
20230627,160000,416804935,3295,3295,3295,3295,0
|
|
20230627,155900,416804935,3295,3295,3295,3295,0
|
|
20230627,155800,416804935,3295,3295,3295,3295,0
|
|
20230627,155700,416804935,3295,3295,3295,3295,480
|
|
20230627,155600,416804935,3295,3295,3295,3295,0
|
|
20230627,155500,416804935,3295,3295,3295,3295,0
|
|
20230627,155400,416804935,3295,3295,3295,3295,0
|
|
20230627,155300,416804935,3295,3295,3295,3295,0
|
|
20230627,155200,416804935,3295,3295,3295,3295,0
|
|
20230627,155100,416804935,3295,3295,3295,3295,0
|
|
20230627,155000,416804935,3295,3295,3295,3295,0
|
|
20230627,154900,416804935,3295,3295,3295,3295,0
|
|
20230627,154800,416804935,3295,3295,3295,3295,0
|
|
20230627,154700,416804935,3295,3295,3295,3295,0
|
|
20230627,154600,416804935,3295,3295,3295,3295,0
|
|
20230627,154500,416804935,3295,3295,3295,3295,0
|
|
20230627,154400,416804935,3295,3295,3295,3295,0
|
|
20230627,154300,416804935,3295,3295,3295,3295,0
|
|
20230627,154200,416804935,3295,3295,3295,3295,0
|
|
20230627,154100,416804935,3295,3295,3295,3295,0
|
|
20230627,154000,416804935,3295,3295,3295,3295,0
|
|
20230627,153900,416804935,3295,3295,3295,3295,0
|
|
20230627,153800,416804935,3295,3295,3295,3295,0
|
|
20230627,153700,416804935,3295,3295,3295,3295,0
|
|
20230627,153600,416804935,3295,3295,3295,3295,0
|
|
20230627,153500,416804935,3295,3295,3295,3295,0
|
|
20230627,153400,416804935,3295,3295,3295,3295,0
|
|
20230627,153300,416804935,3295,3295,3295,3295,0
|
|
20230627,153200,416804935,3295,3295,3295,3295,0
|
|
20230627,153100,416804935,3295,3295,3295,3295,0
|
|
20230627,153000,416804935,3295,3295,3295,3295,480
|
|
20230627,152900,415223335,3300,3300,3300,3300,0
|
|
20230627,152800,415223335,3300,3300,3300,3300,0
|
|
20230627,152700,415223335,3300,3300,3300,3300,0
|
|
20230627,152600,415223335,3300,3300,3300,3300,0
|
|
20230627,152500,415223335,3300,3300,3300,3300,0
|
|
20230627,152400,415223335,3300,3300,3300,3300,0
|
|
20230627,152300,415223335,3300,3300,3300,3300,0
|
|
20230627,152200,415223335,3300,3300,3300,3300,0
|
|
20230627,152100,415223335,3300,3300,3300,3300,0
|
|
20230627,152000,415223335,3300,3300,3300,3300,0
|
|
20230627,151900,415223335,3300,3300,3300,3300,129
|
|
20230627,151800,414797635,3300,3300,3300,3300,10
|
|
20230627,151700,414764635,3295,3290,3295,3290,100
|
|
20230627,151600,414435535,3300,3300,3300,3300,301
|
|
20230627,151500,413442235,3305,3305,3305,3305,33
|
|
20230627,151400,413333170,3305,3305,3305,3305,10
|
|
20230627,151300,413300120,3300,3305,3305,3300,852
|
|
20230627,151200,410488515,3305,3305,3305,3305,1
|
|
20230627,151100,410485210,3305,3305,3305,3305,2
|
|
20230627,151000,410478600,3305,3295,3305,3295,570
|
|
20230627,150900,408599990,3295,3295,3295,3295,200
|
|
20230627,150800,407940990,3295,3295,3295,3295,292
|
|
20230627,150700,406978850,3295,3290,3295,3290,1200
|
|
20230627,150600,403030820,3290,3290,3290,3290,600
|
|
20230627,150500,401056820,3290,3290,3290,3290,50
|
|
20230627,150400,400892320,3290,3290,3290,3290,7
|
|
20230627,150300,400869290,3290,3290,3290,3290,50
|
|
20230627,150200,400704790,3290,3290,3290,3290,50
|
|
20230627,150100,400540290,3290,3290,3290,3285,211
|
|
20230627,150000,399846105,3290,3290,3290,3290,100
|
|
20230627,145900,399517105,3290,3290,3290,3290,63
|
|
20230627,145800,399309835,3285,3285,3285,3285,581
|
|
20230627,145700,397401250,3285,3290,3290,3285,390
|
|
20230627,145600,396120050,3290,3290,3290,3290,0
|
|
20230627,145500,396120050,3290,3290,3290,3290,0
|
|
20230627,145400,396120050,3290,3290,3290,3290,309
|
|
20230627,145300,395103440,3290,3290,3290,3290,0
|
|
20230627,145200,395103440,3290,3290,3290,3290,0
|
|
20230627,145100,395103440,3290,3290,3290,3290,5
|
|
20230627,145000,395086990,3290,3290,3290,3290,0
|
|
20230627,144900,395086990,3290,3290,3290,3290,102
|
|
20230627,144800,394751410,3280,3285,3290,3280,827
|
|
20230627,144700,392034080,3290,3290,3290,3290,0
|
|
20230627,144600,392034080,3290,3290,3290,3290,50
|
|
20230627,144500,391869580,3290,3290,3290,3290,0
|
|
20230627,144400,391869580,3290,3290,3290,3290,256
|
|
20230627,144300,391027340,3290,3290,3290,3290,30
|
|
20230627,144200,390928640,3290,3290,3290,3290,150
|
|
20230627,144100,390435140,3290,3290,3290,3290,5
|
|
20230627,144000,390418690,3290,3290,3290,3290,250
|
|
20230627,143900,389596190,3290,3290,3290,3290,0
|
|
20230627,143800,389596190,3290,3290,3290,3290,0
|
|
20230627,143700,389596190,3290,3290,3290,3290,120
|
|
20230627,143600,389201390,3290,3290,3290,3290,1
|
|
20230627,143500,389198100,3290,3280,3290,3280,620
|
|
20230627,143400,387161300,3280,3280,3280,3280,396
|
|
20230627,143300,385862420,3280,3280,3280,3280,311
|
|
20230627,143200,384842340,3280,3285,3285,3280,1584
|
|
20230627,143100,379646790,3280,3285,3285,3280,2100
|
|
20230627,143000,372757785,3290,3290,3290,3290,0
|
|
20230627,142900,372757785,3290,3290,3290,3290,12
|
|
20230627,142800,372718305,3290,3290,3290,3290,138
|
|
20230627,142700,372264285,3290,3290,3290,3290,101
|
|
20230627,142600,371931995,3290,3290,3290,3290,11
|
|
20230627,142500,371895805,3280,3290,3290,3280,1518
|
|
20230627,142400,366916755,3290,3290,3290,3290,9
|
|
20230627,142300,366887145,3290,3295,3295,3290,13
|
|
20230627,142200,366844370,3290,3290,3290,3290,21
|
|
20230627,142100,366775280,3295,3295,3295,3295,121
|
|
20230627,142000,366376585,3295,3295,3295,3295,10
|
|
20230627,141900,366343635,3295,3295,3295,3295,1
|
|
20230627,141800,366340340,3290,3290,3290,3290,990
|
|
20230627,141700,363083240,3290,3290,3290,3290,0
|
|
20230627,141600,363083240,3290,3295,3295,3280,7020
|
|
20230627,141500,340045190,3285,3295,3295,3285,277
|
|
20230627,141400,339135235,3285,3295,3295,3285,947
|
|
20230627,141300,336023050,3290,3290,3295,3290,14
|
|
20230627,141200,335976935,3295,3295,3295,3295,0
|
|
20230627,141100,335976935,3295,3295,3295,3295,1
|
|
20230627,141000,335973640,3295,3295,3295,3295,0
|
|
20230627,140900,335973640,3295,3295,3295,3295,0
|
|
20230627,140800,335973640,3295,3295,3295,3295,10
|
|
20230627,140700,335940690,3295,3295,3295,3295,1
|
|
20230627,140600,335937395,3295,3290,3295,3290,12
|
|
20230627,140500,335897905,3290,3290,3290,3290,91
|
|
20230627,140400,335598515,3295,3290,3295,3290,1074
|
|
20230627,140300,332065050,3285,3290,3295,3285,4736
|
|
20230627,140200,316494485,3290,3295,3295,3290,120
|
|
20230627,140100,316099585,3295,3295,3295,3295,0
|
|
20230627,140000,316099585,3295,3295,3295,3290,567
|
|
20230627,135900,314234145,3295,3295,3295,3295,2492
|
|
20230627,135800,306023005,3295,3295,3295,3290,33
|
|
20230627,135700,305914425,3295,3300,3300,3290,2886
|
|
20230627,135600,296410030,3300,3295,3300,3295,806
|
|
20230627,135500,293754255,3295,3295,3295,3295,2
|
|
20230627,135400,293747665,3295,3295,3295,3295,10
|
|
20230627,135300,293714715,3295,3295,3295,3295,15
|
|
20230627,135200,293665290,3295,3295,3295,3295,0
|
|
20230627,135100,293665290,3295,3295,3295,3295,0
|
|
20230627,135000,293665290,3295,3295,3295,3295,0
|
|
20230627,134900,293665290,3295,3295,3295,3295,69
|
|
20230627,134800,293437935,3295,3305,3305,3295,95
|
|
20230627,134700,293124870,3305,3305,3305,3305,0
|
|
20230627,134600,293124870,3305,3290,3305,3290,266
|
|
20230627,134500,292245755,3305,3305,3305,3305,0
|
|
20230627,134400,292245755,3305,3305,3305,3305,0
|
|
20230627,134300,292245755,3305,3305,3305,3305,0
|
|
20230627,134200,292245755,3305,3305,3305,3305,10
|
|
20230627,134100,292212705,3290,3290,3290,3290,2808
|
|
20230627,134000,282974385,3295,3295,3295,3295,300
|
|
20230627,133900,281985885,3295,3290,3295,3290,924
|
|
20230627,133800,278945595,3295,3295,3295,3295,12
|
|
20230627,133700,278906055,3295,3295,3295,3295,3305
|
|
20230627,133600,268016080,3295,3295,3295,3295,0
|
|
20230627,133500,268016080,3295,3295,3295,3295,0
|
|
20230627,133400,268016080,3295,3295,3295,3295,0
|
|
20230627,133300,268016080,3295,3295,3295,3295,0
|
|
20230627,133200,268016080,3295,3295,3295,3295,0
|
|
20230627,133100,268016080,3295,3295,3295,3295,0
|
|
20230627,133000,268016080,3295,3295,3295,3295,0
|
|
20230627,132900,268016080,3295,3295,3295,3295,0
|
|
20230627,132800,268016080,3295,3295,3295,3295,0
|
|
20230627,132700,268016080,3295,3295,3295,3295,0
|
|
20230627,132600,268016080,3295,3295,3295,3295,0
|
|
20230627,132500,268016080,3295,3295,3295,3295,7
|
|
20230627,132400,267993015,3295,3295,3295,3295,350
|
|
20230627,132300,266839765,3295,3295,3295,3295,91
|
|
20230627,132200,266539920,3295,3295,3295,3295,0
|
|
20230627,132100,266539920,3295,3295,3295,3295,0
|
|
20230627,132000,266539920,3295,3295,3295,3295,1301
|
|
20230627,131900,262253125,3305,3305,3305,3305,100
|
|
20230627,131800,261922625,3295,3295,3295,3295,295
|
|
20230627,131700,260950600,3295,3295,3295,3295,26
|
|
20230627,131600,260864930,3295,3295,3295,3295,0
|
|
20230627,131500,260864930,3295,3295,3295,3295,0
|
|
20230627,131400,260864930,3295,3295,3295,3295,0
|
|
20230627,131300,260864930,3295,3300,3300,3295,66
|
|
20230627,131200,260647310,3295,3295,3295,3295,0
|
|
20230627,131100,260647310,3295,3295,3295,3295,30
|
|
20230627,131000,260548460,3295,3295,3295,3295,0
|
|
20230627,130900,260548460,3295,3295,3295,3295,0
|
|
20230627,130800,260548460,3295,3295,3295,3295,0
|
|
20230627,130700,260548460,3295,3300,3300,3295,1500
|
|
20230627,130600,255605940,3305,3305,3305,3305,10
|
|
20230627,130500,255572890,3305,3305,3305,3305,0
|
|
20230627,130400,255572890,3305,3305,3305,3305,7
|
|
20230627,130300,255549755,3295,3295,3295,3295,0
|
|
20230627,130200,255549755,3295,3295,3295,3295,0
|
|
20230627,130100,255549755,3295,3295,3295,3295,0
|
|
20230627,130000,255549755,3295,3295,3295,3295,0
|
|
20230627,125900,255549755,3295,3295,3295,3295,10
|
|
20230627,125800,255516805,3295,3295,3295,3295,449
|
|
20230627,125700,254037350,3305,3305,3305,3305,1
|
|
20230627,125600,254034045,3305,3305,3305,3305,0
|
|
20230627,125500,254034045,3305,3305,3305,3305,0
|
|
20230627,125400,254034045,3305,3305,3305,3305,1
|
|
20230627,125300,254030740,3295,3295,3295,3295,2073
|
|
20230627,125200,247200205,3295,3295,3295,3295,1
|
|
20230627,125100,247196910,3295,3295,3295,3295,0
|
|
20230627,125000,247196910,3295,3295,3295,3295,22
|
|
20230627,124900,247124420,3290,3290,3290,3290,473
|
|
20230627,124800,245568250,3290,3290,3290,3290,106
|
|
20230627,124700,245219510,3290,3290,3290,3290,0
|
|
20230627,124600,245219510,3290,3290,3290,3290,100
|
|
20230627,124500,244890510,3290,3290,3290,3290,1
|
|
20230627,124400,244887220,3290,3290,3290,3290,563
|
|
20230627,124300,243034950,3290,3290,3290,3290,9
|
|
20230627,124200,243005340,3285,3285,3285,3285,1
|
|
20230627,124100,243002055,3290,3290,3290,3290,210
|
|
20230627,124000,242311155,3285,3285,3285,3285,0
|
|
20230627,123900,242311155,3285,3285,3285,3285,16
|
|
20230627,123800,242258595,3290,3290,3290,3290,2104
|
|
20230627,123700,235336435,3295,3290,3295,3290,1600
|
|
20230627,123600,230069935,3290,3290,3290,3290,0
|
|
20230627,123500,230069935,3290,3290,3290,3290,106
|
|
20230627,123400,229721195,3295,3295,3295,3295,1
|
|
20230627,123300,229717900,3295,3295,3295,3295,0
|
|
20230627,123200,229717900,3295,3295,3295,3295,0
|
|
20230627,123100,229717900,3295,3295,3295,3295,5
|
|
20230627,123000,229701425,3295,3295,3295,3295,0
|
|
20230627,122900,229701425,3295,3295,3295,3295,0
|
|
20230627,122800,229701425,3295,3295,3295,3295,45
|
|
20230627,122700,229553150,3290,3290,3290,3290,0
|
|
20230627,122600,229553150,3290,3295,3295,3290,71
|
|
20230627,122500,229319305,3295,3295,3295,3295,30
|
|
20230627,122400,229220455,3295,3295,3295,3295,50
|
|
20230627,122300,229055705,3295,3295,3295,3295,0
|
|
20230627,122200,229055705,3295,3295,3295,3295,30
|
|
20230627,122100,228956855,3295,3295,3295,3295,19
|
|
20230627,122000,228894250,3295,3300,3300,3295,20
|
|
20230627,121900,228828345,3295,3295,3295,3295,0
|
|
20230627,121800,228828345,3295,3295,3295,3295,300
|
|
20230627,121700,227839845,3305,3305,3305,3305,0
|
|
20230627,121600,227839845,3305,3305,3305,3305,0
|
|
20230627,121500,227839845,3305,3305,3305,3305,1
|
|
20230627,121400,227836540,3295,3295,3295,3295,0
|
|
20230627,121300,227836540,3295,3295,3295,3295,1
|
|
20230627,121200,227833245,3305,3305,3305,3305,0
|
|
20230627,121100,227833245,3305,3305,3305,3305,0
|
|
20230627,121000,227833245,3305,3305,3305,3305,0
|
|
20230627,120900,227833245,3305,3295,3305,3295,181
|
|
20230627,120800,227236840,3290,3290,3290,3290,100
|
|
20230627,120700,226907840,3285,3285,3285,3285,0
|
|
20230627,120600,226907840,3285,3285,3285,3285,0
|
|
20230627,120500,226907840,3285,3285,3285,3285,0
|
|
20230627,120400,226907840,3285,3285,3285,3285,0
|
|
20230627,120300,226907840,3285,3285,3285,3285,0
|
|
20230627,120200,226907840,3285,3285,3285,3285,0
|
|
20230627,120100,226907840,3285,3285,3285,3285,50
|
|
20230627,120000,226743590,3285,3285,3285,3285,0
|
|
20230627,115900,226743590,3285,3285,3285,3285,1500
|
|
20230627,115800,221816090,3285,3285,3285,3285,60
|
|
20230627,115700,221618990,3285,3285,3285,3285,500
|
|
20230627,115600,219976490,3285,3285,3285,3285,0
|
|
20230627,115500,219976490,3285,3285,3285,3285,0
|
|
20230627,115400,219976490,3285,3285,3285,3285,0
|
|
20230627,115300,219976490,3285,3290,3290,3285,2000
|
|
20230627,115200,213406050,3290,3290,3290,3290,0
|
|
20230627,115100,213406050,3290,3290,3290,3290,0
|
|
20230627,115000,213406050,3290,3290,3290,3290,0
|
|
20230627,114900,213406050,3290,3290,3290,3290,5000
|
|
20230627,114800,196956050,3295,3295,3295,3295,40
|
|
20230627,114700,196824250,3295,3295,3295,3295,222
|
|
20230627,114600,196092760,3295,3295,3295,3295,328
|
|
20230627,114500,195012000,3295,3295,3295,3295,175
|
|
20230627,114400,194435375,3295,3295,3295,3295,825
|
|
20230627,114300,191717000,3305,3305,3305,3305,23
|
|
20230627,114200,191640985,3305,3305,3305,3305,0
|
|
20230627,114100,191640985,3305,3300,3305,3300,478
|
|
20230627,114000,190061520,3300,3300,3300,3300,16
|
|
20230627,113900,190008720,3300,3300,3300,3300,147
|
|
20230627,113800,189523620,3300,3300,3300,3300,0
|
|
20230627,113700,189523620,3300,3300,3300,3300,0
|
|
20230627,113600,189523620,3300,3300,3300,3300,0
|
|
20230627,113500,189523620,3300,3305,3305,3300,37
|
|
20230627,113400,189401515,3305,3305,3305,3305,0
|
|
20230627,113300,189401515,3305,3305,3305,3305,30
|
|
20230627,113200,189302365,3305,3305,3305,3305,0
|
|
20230627,113100,189302365,3305,3305,3305,3305,1
|
|
20230627,113000,189299060,3300,3300,3300,3300,0
|
|
20230627,112900,189299060,3300,3300,3300,3300,120
|
|
20230627,112800,188903060,3305,3305,3305,3305,271
|
|
20230627,112700,188007405,3310,3310,3310,3310,121
|
|
20230627,112600,187606895,3310,3310,3310,3310,1
|
|
20230627,112500,187603585,3310,3310,3310,3310,0
|
|
20230627,112400,187603585,3310,3310,3310,3310,0
|
|
20230627,112300,187603585,3310,3310,3310,3310,0
|
|
20230627,112200,187603585,3310,3310,3310,3310,4
|
|
20230627,112100,187590345,3310,3310,3310,3310,0
|
|
20230627,112000,187590345,3310,3310,3310,3310,0
|
|
20230627,111900,187590345,3310,3310,3310,3310,3
|
|
20230627,111800,187580415,3310,3310,3310,3310,0
|
|
20230627,111700,187580415,3310,3310,3310,3310,0
|
|
20230627,111600,187580415,3310,3310,3310,3310,0
|
|
20230627,111500,187580415,3310,3310,3310,3310,1
|
|
20230627,111400,187577105,3310,3310,3310,3310,0
|
|
20230627,111300,187577105,3310,3310,3310,3310,0
|
|
20230627,111200,187577105,3310,3310,3310,3310,2
|
|
20230627,111100,187570485,3310,3310,3310,3310,3
|
|
20230627,111000,187560555,3315,3315,3315,3315,0
|
|
20230627,110900,187560555,3315,3315,3315,3315,1
|
|
20230627,110800,187557240,3315,3315,3315,3315,0
|
|
20230627,110700,187557240,3315,3315,3315,3315,1
|
|
20230627,110600,187553925,3315,3315,3315,3315,1
|
|
20230627,110500,187550610,3315,3315,3315,3315,4
|
|
20230627,110400,187537350,3315,3315,3315,3315,17
|
|
20230627,110300,187480995,3315,3315,3315,3315,0
|
|
20230627,110200,187480995,3315,3315,3315,3315,0
|
|
20230627,110100,187480995,3315,3315,3315,3315,0
|
|
20230627,110000,187480995,3315,3315,3315,3315,11
|
|
20230627,105900,187444530,3295,3295,3295,3295,0
|
|
20230627,105800,187444530,3295,3295,3295,3295,0
|
|
20230627,105700,187444530,3295,3295,3295,3295,0
|
|
20230627,105600,187444530,3295,3300,3330,3295,12780
|
|
20230627,105500,145061890,3300,3300,3300,3300,500
|
|
20230627,105400,143411890,3295,3295,3295,3295,0
|
|
20230627,105300,143411890,3295,3295,3295,3295,0
|
|
20230627,105200,143411890,3295,3295,3295,3295,0
|
|
20230627,105100,143411890,3295,3290,3295,3290,575
|
|
20230627,105000,141518765,3290,3290,3290,3290,0
|
|
20230627,104900,141518765,3290,3290,3290,3290,50
|
|
20230627,104800,141354265,3295,3295,3295,3295,1
|
|
20230627,104700,141350970,3300,3295,3300,3290,2153
|
|
20230627,104600,134267480,3310,3310,3310,3310,0
|
|
20230627,104500,134267480,3310,3310,3310,3310,0
|
|
20230627,104400,134267480,3310,3310,3310,3310,10
|
|
20230627,104300,134234380,3310,3310,3310,3310,0
|
|
20230627,104200,134234380,3310,3310,3310,3310,1
|
|
20230627,104100,134231070,3310,3310,3310,3310,102
|
|
20230627,104000,133893450,3310,3310,3310,3310,0
|
|
20230627,103900,133893450,3310,3310,3310,3310,173
|
|
20230627,103800,133320820,3290,3290,3290,3290,0
|
|
20230627,103700,133320820,3290,3290,3290,3290,876
|
|
20230627,103600,130438780,3290,3295,3295,3290,1566
|
|
20230627,103500,125283890,3295,3295,3295,3295,499
|
|
20230627,103400,123639685,3295,3315,3315,3295,302
|
|
20230627,103300,122643075,3315,3315,3315,3315,0
|
|
20230627,103200,122643075,3315,3315,3315,3315,150
|
|
20230627,103100,122145825,3300,3300,3300,3300,0
|
|
20230627,103000,122145825,3300,3300,3300,3300,0
|
|
20230627,102900,122145825,3300,3305,3320,3300,1048
|
|
20230627,102800,118685755,3320,3320,3320,3320,0
|
|
20230627,102700,118685755,3320,3320,3320,3320,0
|
|
20230627,102600,118685755,3320,3305,3320,3305,134
|
|
20230627,102500,118242135,3320,3315,3320,3315,1050
|
|
20230627,102400,114761135,3315,3315,3315,3315,0
|
|
20230627,102300,114761135,3315,3315,3315,3315,0
|
|
20230627,102200,114761135,3315,3300,3315,3300,2186
|
|
20230627,102100,107547320,3300,3300,3300,3300,200
|
|
20230627,102000,106887320,3295,3290,3295,3290,4690
|
|
20230627,101900,91434270,3290,3290,3290,3290,0
|
|
20230627,101800,91434270,3290,3290,3290,3290,0
|
|
20230627,101700,91434270,3290,3290,3290,3290,450
|
|
20230627,101600,89953770,3295,3295,3295,3295,50
|
|
20230627,101500,89789020,3295,3295,3295,3295,11
|
|
20230627,101400,89752775,3295,3295,3295,3295,1
|
|
20230627,101300,89749480,3300,3300,3300,3300,0
|
|
20230627,101200,89749480,3300,3290,3300,3285,527
|
|
20230627,101100,88017800,3285,3285,3285,3285,0
|
|
20230627,101000,88017800,3285,3285,3285,3285,0
|
|
20230627,100900,88017800,3285,3300,3300,3285,1474
|
|
20230627,100800,83174630,3290,3290,3290,3290,140
|
|
20230627,100700,82714030,3290,3290,3290,3290,0
|
|
20230627,100600,82714030,3290,3290,3290,3290,0
|
|
20230627,100500,82714030,3290,3290,3290,3290,0
|
|
20230627,100400,82714030,3290,3290,3290,3290,900
|
|
20230627,100300,79753030,3290,3290,3290,3290,800
|
|
20230627,100200,77121030,3290,3290,3290,3290,3
|
|
20230627,100100,77111160,3290,3290,3290,3290,4000
|
|
20230627,100000,63951160,3300,3300,3300,3300,0
|
|
20230627,095900,63951160,3300,3300,3300,3300,15
|
|
20230627,095800,63901660,3300,3300,3300,3300,0
|
|
20230627,095700,63901660,3300,3300,3300,3300,0
|
|
20230627,095600,63901660,3300,3300,3300,3300,20
|
|
20230627,095500,63835660,3300,3290,3300,3290,56
|
|
20230627,095400,63651360,3290,3300,3300,3290,550
|
|
20230627,095300,61841360,3290,3290,3290,3290,554
|
|
20230627,095200,60018700,3295,3295,3295,3295,8
|
|
20230627,095100,59992340,3295,3295,3295,3295,27
|
|
20230627,095000,59903375,3295,3295,3295,3295,6
|
|
20230627,094900,59883605,3295,3295,3295,3295,1871
|
|
20230627,094800,53718660,3295,3295,3295,3295,149
|
|
20230627,094700,53227705,3295,3295,3295,3295,2
|
|
20230627,094600,53221115,3300,3295,3300,3290,34
|
|
20230627,094500,53109185,3290,3290,3290,3290,0
|
|
20230627,094400,53109185,3290,3290,3290,3290,0
|
|
20230627,094300,53109185,3290,3290,3290,3290,91
|
|
20230627,094200,52809795,3290,3290,3290,3290,150
|
|
20230627,094100,52316295,3300,3300,3300,3300,51
|
|
20230627,094000,52147995,3300,3300,3300,3300,602
|
|
20230627,093900,50161395,3300,3300,3300,3300,100
|
|
20230627,093800,49831395,3300,3300,3300,3300,0
|
|
20230627,093700,49831395,3300,3305,3305,3300,90
|
|
20230627,093600,49534145,3305,3305,3305,3305,17
|
|
20230627,093500,49477960,3305,3305,3305,3305,4
|
|
20230627,093400,49464740,3305,3305,3305,3305,13
|
|
20230627,093300,49421775,3305,3305,3305,3305,12
|
|
20230627,093200,49382115,3305,3305,3305,3305,14
|
|
20230627,093100,49335845,3285,3305,3305,3285,1497
|
|
20230627,093000,44410370,3305,3305,3305,3305,0
|
|
20230627,092900,44410370,3305,3305,3305,3305,10
|
|
20230627,092800,44377320,3305,3305,3305,3305,1
|
|
20230627,092700,44374015,3305,3290,3305,3290,2
|
|
20230627,092600,44367420,3290,3290,3290,3285,1265
|
|
20230627,092500,40209925,3305,3290,3305,3290,651
|
|
20230627,092400,38068065,3290,3290,3290,3290,120
|
|
20230627,092300,37673265,3290,3290,3290,3290,1000
|
|
20230627,092200,34383265,3305,3305,3305,3305,0
|
|
20230627,092100,34383265,3305,3305,3305,3305,1
|
|
20230627,092000,34379960,3290,3295,3295,3290,607
|
|
20230627,091900,32382885,3290,3290,3290,3290,0
|
|
20230627,091800,32382885,3290,3300,3300,3290,1427
|
|
20230627,091700,27678505,3310,3310,3310,3310,36
|
|
20230627,091600,27559345,3310,3290,3310,3290,1260
|
|
20230627,091500,23412725,3290,3290,3290,3290,0
|
|
20230627,091400,23412725,3290,3290,3290,3290,0
|
|
20230627,091300,23412725,3290,3290,3290,3290,610
|
|
20230627,091200,21405825,3290,3310,3310,3290,50
|
|
20230627,091100,21241245,3295,3315,3315,3295,1555
|
|
20230627,091000,16114095,3315,3315,3315,3315,0
|
|
20230627,090900,16114095,3315,3315,3315,3315,1
|
|
20230627,090800,16110780,3290,3290,3315,3290,1035
|
|
20230627,090700,12705105,3290,3290,3290,3290,628
|
|
20230627,090600,10638985,3290,3295,3295,3290,1794
|
|
20230627,090500,4730995,3295,3320,3320,3295,17
|
|
20230627,090400,4674955,3330,3330,3330,3330,0
|
|
20230627,090300,4674955,3330,3330,3330,3330,1
|
|
20230627,090200,4671625,3330,3325,3330,3325,1101
|
|
20230627,090100,1005310,3330,3295,3330,3295,3
|
|
20230627,090000,995355,3285,3285,3285,3285,303
|