591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184800,1053851105,3925,3925,3925,3925,6790
|
|
20230627,184700,1053851105,3925,3925,3925,3925,0
|
|
20230627,184600,1053851105,3925,3925,3925,3925,0
|
|
20230627,184500,1053851105,3925,3925,3925,3925,0
|
|
20230627,184400,1053851105,3925,3925,3925,3925,0
|
|
20230627,184300,1053851105,3925,3925,3925,3925,0
|
|
20230627,184200,1053851105,3925,3925,3925,3925,0
|
|
20230627,184100,1053851105,3925,3925,3925,3925,0
|
|
20230627,184000,1053851105,3925,3925,3925,3925,0
|
|
20230627,183900,1053851105,3925,3925,3925,3925,0
|
|
20230627,183800,1053851105,3925,3925,3925,3925,0
|
|
20230627,183700,1053851105,3925,3925,3925,3925,0
|
|
20230627,183600,1053851105,3925,3925,3925,3925,0
|
|
20230627,183500,1053851105,3925,3925,3925,3925,0
|
|
20230627,183400,1053851105,3925,3925,3925,3925,0
|
|
20230627,183300,1053851105,3925,3925,3925,3925,0
|
|
20230627,183200,1053851105,3925,3925,3925,3925,0
|
|
20230627,183100,1053851105,3925,3925,3925,3925,0
|
|
20230627,183000,1053851105,3925,3925,3925,3925,0
|
|
20230627,182900,1053851105,3925,3925,3925,3925,0
|
|
20230627,182800,1053851105,3925,3925,3925,3925,0
|
|
20230627,182700,1053851105,3925,3925,3925,3925,0
|
|
20230627,182600,1053851105,3925,3925,3925,3925,0
|
|
20230627,182500,1053851105,3925,3925,3925,3925,0
|
|
20230627,182400,1053851105,3925,3925,3925,3925,0
|
|
20230627,182300,1053851105,3925,3925,3925,3925,0
|
|
20230627,182200,1053851105,3925,3925,3925,3925,0
|
|
20230627,182100,1053851105,3925,3925,3925,3925,0
|
|
20230627,182000,1053851105,3925,3925,3925,3925,0
|
|
20230627,181900,1053851105,3925,3925,3925,3925,0
|
|
20230627,181800,1053851105,3925,3925,3925,3925,6790
|
|
20230627,181700,1053851105,3925,3925,3925,3925,0
|
|
20230627,181600,1053851105,3925,3925,3925,3925,0
|
|
20230627,181500,1053851105,3925,3925,3925,3925,0
|
|
20230627,181400,1053851105,3925,3925,3925,3925,0
|
|
20230627,181300,1053851105,3925,3925,3925,3925,0
|
|
20230627,181200,1053851105,3925,3925,3925,3925,0
|
|
20230627,181100,1053851105,3925,3925,3925,3925,0
|
|
20230627,181000,1053851105,3925,3925,3925,3925,0
|
|
20230627,180900,1053851105,3925,3925,3925,3925,0
|
|
20230627,180800,1053851105,3925,3925,3925,3925,0
|
|
20230627,180700,1053851105,3925,3925,3925,3925,0
|
|
20230627,180600,1053851105,3925,3925,3925,3925,0
|
|
20230627,180500,1053851105,3925,3925,3925,3925,0
|
|
20230627,180400,1053851105,3925,3925,3925,3925,0
|
|
20230627,180300,1053851105,3925,3925,3925,3925,0
|
|
20230627,180200,1053851105,3925,3925,3925,3925,0
|
|
20230627,180100,1053851105,3925,3925,3925,3925,0
|
|
20230627,180000,1053851105,3925,3925,3925,3925,0
|
|
20230627,175900,1053851105,3925,3925,3925,3925,0
|
|
20230627,175800,1053851105,3925,3925,3925,3925,0
|
|
20230627,175700,1053851105,3925,3925,3925,3925,0
|
|
20230627,175600,1053851105,3925,3925,3925,3925,0
|
|
20230627,175500,1053851105,3925,3925,3925,3925,0
|
|
20230627,175400,1053851105,3925,3925,3925,3925,0
|
|
20230627,175300,1053851105,3925,3925,3925,3925,0
|
|
20230627,175200,1053851105,3925,3925,3925,3925,0
|
|
20230627,175100,1053851105,3925,3925,3925,3925,0
|
|
20230627,175000,1053851105,3925,3925,3925,3925,0
|
|
20230627,174900,1053851105,3925,3925,3925,3925,0
|
|
20230627,174800,1053851105,3925,3925,3925,3925,6790
|
|
20230627,174700,1053851105,3925,3925,3925,3925,0
|
|
20230627,174600,1053851105,3925,3925,3925,3925,0
|
|
20230627,174500,1053851105,3925,3925,3925,3925,0
|
|
20230627,174400,1053851105,3925,3925,3925,3925,0
|
|
20230627,174300,1053851105,3925,3925,3925,3925,0
|
|
20230627,174200,1053851105,3925,3925,3925,3925,0
|
|
20230627,174100,1053851105,3925,3925,3925,3925,0
|
|
20230627,174000,1053851105,3925,3925,3925,3925,0
|
|
20230627,173900,1053851105,3925,3925,3925,3925,0
|
|
20230627,173800,1053851105,3925,3925,3925,3925,0
|
|
20230627,173700,1053851105,3925,3925,3925,3925,0
|
|
20230627,173600,1053851105,3925,3925,3925,3925,0
|
|
20230627,173500,1053851105,3925,3925,3925,3925,0
|
|
20230627,173400,1053851105,3925,3925,3925,3925,0
|
|
20230627,173300,1053851105,3925,3925,3925,3925,0
|
|
20230627,173200,1053851105,3925,3925,3925,3925,0
|
|
20230627,173100,1053851105,3925,3925,3925,3925,0
|
|
20230627,173000,1053851105,3925,3925,3925,3925,0
|
|
20230627,172900,1053851105,3925,3925,3925,3925,0
|
|
20230627,172800,1053851105,3925,3925,3925,3925,0
|
|
20230627,172700,1053851105,3925,3925,3925,3925,0
|
|
20230627,172600,1053851105,3925,3925,3925,3925,0
|
|
20230627,172500,1053851105,3925,3925,3925,3925,0
|
|
20230627,172400,1053851105,3925,3925,3925,3925,0
|
|
20230627,172300,1053851105,3925,3925,3925,3925,0
|
|
20230627,172200,1053851105,3925,3925,3925,3925,0
|
|
20230627,172100,1053851105,3925,3925,3925,3925,0
|
|
20230627,172000,1053851105,3925,3925,3925,3925,0
|
|
20230627,171900,1053851105,3925,3925,3925,3925,0
|
|
20230627,171800,1053851105,3925,3925,3925,3925,6790
|
|
20230627,171700,1053851105,3925,3925,3925,3925,0
|
|
20230627,171600,1053851105,3925,3925,3925,3925,0
|
|
20230627,171500,1053851105,3925,3925,3925,3925,0
|
|
20230627,171400,1053851105,3925,3925,3925,3925,0
|
|
20230627,171300,1053851105,3925,3925,3925,3925,0
|
|
20230627,171200,1053851105,3925,3925,3925,3925,0
|
|
20230627,171100,1053851105,3925,3925,3925,3925,0
|
|
20230627,171000,1053851105,3925,3925,3925,3925,0
|
|
20230627,170900,1053851105,3925,3925,3925,3925,0
|
|
20230627,170800,1053851105,3925,3925,3925,3925,0
|
|
20230627,170700,1053851105,3925,3925,3925,3925,0
|
|
20230627,170600,1053851105,3925,3925,3925,3925,0
|
|
20230627,170500,1053851105,3925,3925,3925,3925,0
|
|
20230627,170400,1053851105,3925,3925,3925,3925,0
|
|
20230627,170300,1053851105,3925,3925,3925,3925,0
|
|
20230627,170200,1053851105,3925,3925,3925,3925,0
|
|
20230627,170100,1053851105,3925,3925,3925,3925,0
|
|
20230627,170000,1053851105,3925,3925,3925,3925,0
|
|
20230627,165900,1053851105,3925,3925,3925,3925,0
|
|
20230627,165800,1053851105,3925,3925,3925,3925,0
|
|
20230627,165700,1053851105,3925,3925,3925,3925,0
|
|
20230627,165600,1053851105,3925,3925,3925,3925,0
|
|
20230627,165500,1053851105,3925,3925,3925,3925,0
|
|
20230627,165400,1053851105,3925,3925,3925,3925,0
|
|
20230627,165300,1053851105,3925,3925,3925,3925,0
|
|
20230627,165200,1053851105,3925,3925,3925,3925,0
|
|
20230627,165100,1053851105,3925,3925,3925,3925,0
|
|
20230627,165000,1053851105,3925,3925,3925,3925,0
|
|
20230627,164900,1053851105,3925,3925,3925,3925,0
|
|
20230627,164800,1053851105,3925,3925,3925,3925,6790
|
|
20230627,164700,1053851105,3925,3925,3925,3925,0
|
|
20230627,164600,1053851105,3925,3925,3925,3925,0
|
|
20230627,164500,1053851105,3925,3925,3925,3925,0
|
|
20230627,164400,1053851105,3925,3925,3925,3925,0
|
|
20230627,164300,1053851105,3925,3925,3925,3925,0
|
|
20230627,164200,1053851105,3925,3925,3925,3925,0
|
|
20230627,164100,1053851105,3925,3925,3925,3925,0
|
|
20230627,164000,1053851105,3925,3925,3925,3925,0
|
|
20230627,163900,1053851105,3925,3925,3925,3925,0
|
|
20230627,163800,1053851105,3925,3925,3925,3925,0
|
|
20230627,163700,1053851105,3925,3925,3925,3925,0
|
|
20230627,163600,1053851105,3925,3925,3925,3925,0
|
|
20230627,163500,1053851105,3925,3925,3925,3925,0
|
|
20230627,163400,1053851105,3925,3925,3925,3925,0
|
|
20230627,163300,1053851105,3925,3925,3925,3925,0
|
|
20230627,163200,1053851105,3925,3925,3925,3925,0
|
|
20230627,163100,1053851105,3925,3925,3925,3925,0
|
|
20230627,163000,1053851105,3925,3925,3925,3925,0
|
|
20230627,162900,1053851105,3925,3925,3925,3925,0
|
|
20230627,162800,1053851105,3925,3925,3925,3925,0
|
|
20230627,162700,1053851105,3925,3925,3925,3925,0
|
|
20230627,162600,1053851105,3925,3925,3925,3925,0
|
|
20230627,162500,1053851105,3925,3925,3925,3925,0
|
|
20230627,162400,1053851105,3925,3925,3925,3925,0
|
|
20230627,162300,1053851105,3925,3925,3925,3925,0
|
|
20230627,162200,1053851105,3925,3925,3925,3925,0
|
|
20230627,162100,1053851105,3925,3925,3925,3925,0
|
|
20230627,162000,1053851105,3925,3925,3925,3925,0
|
|
20230627,161900,1053851105,3925,3925,3925,3925,0
|
|
20230627,161800,1053851105,3925,3925,3925,3925,6790
|
|
20230627,161700,1053851105,3925,3925,3925,3925,0
|
|
20230627,161600,1053851105,3925,3925,3925,3925,0
|
|
20230627,161500,1053851105,3925,3925,3925,3925,0
|
|
20230627,161400,1053851105,3925,3925,3925,3925,0
|
|
20230627,161300,1053851105,3925,3925,3925,3925,0
|
|
20230627,161200,1053851105,3925,3925,3925,3925,0
|
|
20230627,161100,1053851105,3925,3925,3925,3925,0
|
|
20230627,161000,1053851105,3925,3925,3925,3925,0
|
|
20230627,160900,1053851105,3925,3925,3925,3925,0
|
|
20230627,160800,1053851105,3925,3925,3925,3925,0
|
|
20230627,160700,1053851105,3925,3925,3925,3925,0
|
|
20230627,160600,1053851105,3925,3925,3925,3925,0
|
|
20230627,160500,1053851105,3925,3925,3925,3925,0
|
|
20230627,160400,1053851105,3925,3925,3925,3925,0
|
|
20230627,160300,1053851105,3925,3925,3925,3925,0
|
|
20230627,160200,1053851105,3925,3925,3925,3925,0
|
|
20230627,160100,1053851105,3925,3925,3925,3925,0
|
|
20230627,160000,1053851105,3925,3925,3925,3925,0
|
|
20230627,155900,1053851105,3925,3925,3925,3925,0
|
|
20230627,155800,1053851105,3925,3925,3925,3925,0
|
|
20230627,155700,1053851105,3925,3925,3925,3925,0
|
|
20230627,155600,1053851105,3925,3925,3925,3925,0
|
|
20230627,155500,1053851105,3925,3925,3925,3925,0
|
|
20230627,155400,1053851105,3925,3925,3925,3925,0
|
|
20230627,155300,1053851105,3925,3925,3925,3925,0
|
|
20230627,155200,1053851105,3925,3925,3925,3925,0
|
|
20230627,155100,1053851105,3925,3925,3925,3925,0
|
|
20230627,155000,1053851105,3925,3925,3925,3925,0
|
|
20230627,154900,1053851105,3925,3925,3925,3925,0
|
|
20230627,154800,1053851105,3925,3925,3925,3925,6790
|
|
20230627,154700,1053851105,3925,3925,3925,3925,0
|
|
20230627,154600,1053851105,3925,3925,3925,3925,0
|
|
20230627,154500,1053851105,3925,3925,3925,3925,0
|
|
20230627,154400,1053851105,3925,3925,3925,3925,0
|
|
20230627,154300,1053851105,3925,3925,3925,3925,0
|
|
20230627,154200,1053851105,3925,3925,3925,3925,0
|
|
20230627,154100,1053851105,3925,3925,3925,3925,0
|
|
20230627,154000,1053851105,3925,3925,3925,3925,0
|
|
20230627,153900,1053851105,3925,3925,3925,3925,0
|
|
20230627,153800,1053851105,3925,3925,3925,3925,0
|
|
20230627,153700,1053851105,3925,3925,3925,3925,0
|
|
20230627,153600,1053851105,3925,3925,3925,3925,0
|
|
20230627,153500,1053851105,3925,3925,3925,3925,0
|
|
20230627,153400,1053851105,3925,3925,3925,3925,0
|
|
20230627,153300,1053851105,3925,3925,3925,3925,0
|
|
20230627,153200,1053851105,3925,3925,3925,3925,0
|
|
20230627,153100,1053851105,3925,3925,3925,3925,0
|
|
20230627,153000,1053851105,3925,3925,3925,3925,6790
|
|
20230627,152900,1027200355,3920,3920,3920,3920,0
|
|
20230627,152800,1027200355,3920,3920,3920,3920,0
|
|
20230627,152700,1027200355,3920,3920,3920,3920,0
|
|
20230627,152600,1027200355,3920,3920,3920,3920,0
|
|
20230627,152500,1027200355,3920,3920,3920,3920,0
|
|
20230627,152400,1027200355,3920,3920,3920,3920,0
|
|
20230627,152300,1027200355,3920,3920,3920,3920,0
|
|
20230627,152200,1027200355,3920,3920,3920,3920,0
|
|
20230627,152100,1027200355,3920,3920,3920,3920,0
|
|
20230627,152000,1027200355,3920,3920,3920,3920,0
|
|
20230627,151900,1027200355,3920,3920,3925,3920,621
|
|
20230627,151800,1024766010,3925,3925,3925,3925,2366
|
|
20230627,151700,1015479460,3920,3925,3925,3920,100
|
|
20230627,151600,1015087130,3925,3925,3925,3925,416
|
|
20230627,151500,1013454330,3925,3925,3925,3925,0
|
|
20230627,151400,1013454330,3925,3925,3925,3925,110
|
|
20230627,151300,1013022580,3925,3925,3925,3925,118
|
|
20230627,151200,1012559430,3925,3925,3925,3925,15
|
|
20230627,151100,1012500555,3925,3925,3925,3925,18
|
|
20230627,151000,1012429905,3910,3910,3910,3910,200
|
|
20230627,150900,1011647905,3910,3910,3910,3910,137
|
|
20230627,150800,1011112235,3910,3905,3910,3905,3259
|
|
20230627,150700,998369550,3900,3905,3910,3900,6322
|
|
20230627,150600,973707390,3905,3905,3905,3905,2062
|
|
20230627,150500,965655280,3905,3910,3910,3905,6221
|
|
20230627,150400,941348920,3910,3915,3915,3910,172
|
|
20230627,150300,940675545,3915,3920,3920,3910,3040
|
|
20230627,150200,928782970,3915,3915,3915,3915,899
|
|
20230627,150100,925263385,3915,3915,3915,3915,1010
|
|
20230627,150000,921309235,3915,3915,3915,3915,0
|
|
20230627,145900,921309235,3915,3920,3920,3915,2000
|
|
20230627,145800,913479180,3915,3920,3920,3915,3000
|
|
20230627,145700,901733775,3915,3915,3915,3915,0
|
|
20230627,145600,901733775,3915,3925,3925,3910,8919
|
|
20230627,145500,866812495,3930,3930,3930,3930,150
|
|
20230627,145400,866222995,3920,3920,3920,3920,2112
|
|
20230627,145300,857943955,3920,3920,3920,3920,601
|
|
20230627,145200,855588035,3920,3925,3930,3920,3328
|
|
20230627,145100,842540550,3920,3925,3925,3920,445
|
|
20230627,145000,840796145,3920,3925,3925,3920,707
|
|
20230627,144900,838024150,3935,3935,3935,3935,0
|
|
20230627,144800,838024150,3935,3935,3935,3935,254
|
|
20230627,144700,837024660,3925,3925,3925,3925,4018
|
|
20230627,144600,821254010,3925,3930,3930,3925,743
|
|
20230627,144500,818336740,3930,3930,3930,3930,800
|
|
20230627,144400,815192740,3930,3930,3930,3930,27
|
|
20230627,144300,815086630,3930,3930,3930,3930,430
|
|
20230627,144200,813396730,3930,3930,3930,3930,750
|
|
20230627,144100,810449230,3935,3935,3935,3930,201
|
|
20230627,144000,809658710,3935,3935,3935,3930,881
|
|
20230627,143900,806196285,3935,3935,3935,3930,2203
|
|
20230627,143800,797536980,3935,3935,3935,3930,1101
|
|
20230627,143700,793209545,3935,3935,3935,3935,38
|
|
20230627,143600,793060015,3935,3935,3935,3935,11
|
|
20230627,143500,793016730,3935,3930,3935,3930,11
|
|
20230627,143400,792973495,3930,3930,3930,3930,4022
|
|
20230627,143300,777167035,3935,3935,3935,3935,378
|
|
20230627,143200,775679605,3940,3935,3940,3935,501
|
|
20230627,143100,773708165,3940,3940,3940,3940,0
|
|
20230627,143000,773708165,3940,3940,3940,3940,24
|
|
20230627,142900,773613605,3940,3935,3940,3935,50
|
|
20230627,142800,773416620,3935,3935,3935,3935,0
|
|
20230627,142700,773416620,3935,3935,3935,3935,1
|
|
20230627,142600,773412685,3935,3935,3935,3935,277
|
|
20230627,142500,772322690,3935,3945,3945,3935,2030
|
|
20230627,142400,764324655,3940,3940,3940,3940,1
|
|
20230627,142300,764320715,3940,3940,3940,3940,0
|
|
20230627,142200,764320715,3940,3940,3940,3940,279
|
|
20230627,142100,763221455,3940,3940,3940,3940,10
|
|
20230627,142000,763182055,3940,3940,3940,3940,631
|
|
20230627,141900,760695915,3935,3935,3935,3935,0
|
|
20230627,141800,760695915,3935,3935,3935,3935,238
|
|
20230627,141700,759759385,3935,3935,3935,3935,762
|
|
20230627,141600,756760915,3935,3935,3935,3935,0
|
|
20230627,141500,756760915,3935,3935,3935,3935,60
|
|
20230627,141400,756524815,3940,3940,3940,3940,0
|
|
20230627,141300,756524815,3940,3940,3940,3940,0
|
|
20230627,141200,756524815,3940,3940,3940,3940,20
|
|
20230627,141100,756446015,3940,3940,3940,3940,310
|
|
20230627,141000,755224615,3935,3935,3935,3935,3633
|
|
20230627,140900,740928760,3940,3940,3940,3940,4367
|
|
20230627,140800,723722780,3945,3945,3955,3945,2684
|
|
20230627,140700,713134390,3960,3945,3960,3945,1001
|
|
20230627,140600,709185430,3945,3960,3960,3945,156
|
|
20230627,140500,708569845,3950,3950,3950,3950,20
|
|
20230627,140400,708490845,3945,3945,3945,3945,0
|
|
20230627,140300,708490845,3945,3945,3945,3945,0
|
|
20230627,140200,708490845,3945,3945,3945,3945,0
|
|
20230627,140100,708490845,3945,3945,3950,3945,4588
|
|
20230627,140000,690376845,3945,3945,3945,3945,1450
|
|
20230627,135900,684656595,3950,3950,3950,3950,2553
|
|
20230627,135800,674572245,3955,3955,3955,3955,0
|
|
20230627,135700,674572245,3955,3955,3955,3955,20
|
|
20230627,135600,674493145,3955,3955,3955,3955,1117
|
|
20230627,135500,670075410,3955,3955,3955,3955,0
|
|
20230627,135400,670075410,3955,3955,3955,3955,927
|
|
20230627,135300,666409125,3950,3950,3950,3950,0
|
|
20230627,135200,666409125,3950,3950,3950,3950,0
|
|
20230627,135100,666409125,3950,3950,3950,3950,0
|
|
20230627,135000,666409125,3950,3950,3950,3950,1
|
|
20230627,134900,666405175,3945,3950,3950,3945,43
|
|
20230627,134800,666235335,3955,3955,3955,3955,0
|
|
20230627,134700,666235335,3955,3955,3955,3955,56
|
|
20230627,134600,666013855,3955,3955,3955,3955,50
|
|
20230627,134500,665816105,3955,3955,3955,3955,75
|
|
20230627,134400,665519480,3945,3945,3945,3945,299
|
|
20230627,134300,664339925,3945,3945,3945,3945,24
|
|
20230627,134200,664245245,3955,3955,3955,3955,1
|
|
20230627,134100,664241290,3950,3950,3950,3950,733
|
|
20230627,134000,661345940,3950,3955,3955,3950,41
|
|
20230627,133900,661183840,3955,3955,3955,3955,0
|
|
20230627,133800,661183840,3955,3960,3960,3955,263
|
|
20230627,133700,660143615,3960,3960,3960,3960,20
|
|
20230627,133600,660064415,3950,3960,3960,3950,18
|
|
20230627,133500,659993235,3960,3960,3960,3960,200
|
|
20230627,133400,659201235,3960,3960,3960,3960,0
|
|
20230627,133300,659201235,3960,3960,3960,3960,100
|
|
20230627,133200,658805235,3950,3950,3950,3950,53
|
|
20230627,133100,658595885,3950,3945,3950,3945,973
|
|
20230627,133000,654755660,3950,3950,3950,3950,55
|
|
20230627,132900,654538410,3950,3950,3950,3950,0
|
|
20230627,132800,654538410,3950,3950,3950,3950,0
|
|
20230627,132700,654538410,3950,3950,3950,3950,209
|
|
20230627,132600,653712860,3950,3950,3950,3950,0
|
|
20230627,132500,653712860,3950,3950,3950,3950,1
|
|
20230627,132400,653708910,3950,3950,3950,3950,327
|
|
20230627,132300,652417260,3950,3950,3950,3950,14
|
|
20230627,132200,652361960,3955,3955,3955,3955,3
|
|
20230627,132100,652350095,3955,3955,3955,3955,0
|
|
20230627,132000,652350095,3955,3955,3955,3955,375
|
|
20230627,131900,650866970,3950,3950,3950,3950,0
|
|
20230627,131800,650866970,3950,3950,3950,3950,0
|
|
20230627,131700,650866970,3950,3950,3950,3950,2
|
|
20230627,131600,650859070,3950,3950,3950,3950,2
|
|
20230627,131500,650851170,3950,3950,3950,3950,4
|
|
20230627,131400,650835370,3950,3945,3950,3945,7
|
|
20230627,131300,650807725,3950,3950,3950,3950,0
|
|
20230627,131200,650807725,3950,3950,3950,3950,7
|
|
20230627,131100,650780075,3940,3940,3940,3940,0
|
|
20230627,131000,650780075,3940,3950,3950,3940,5058
|
|
20230627,130900,630837150,3950,3960,3960,3950,501
|
|
20230627,130800,628858190,3950,3950,3950,3950,0
|
|
20230627,130700,628858190,3950,3955,3955,3950,7000
|
|
20230627,130600,601199745,3960,3960,3960,3960,983
|
|
20230627,130500,597307065,3960,3960,3960,3960,51
|
|
20230627,130400,597105105,3960,3960,3960,3960,59
|
|
20230627,130300,596871465,3960,3960,3960,3960,0
|
|
20230627,130200,596871465,3960,3960,3960,3960,228
|
|
20230627,130100,595968585,3960,3960,3960,3960,46
|
|
20230627,130000,595786425,3955,3960,3960,3955,600
|
|
20230627,125900,593413145,3955,3955,3955,3955,0
|
|
20230627,125800,593413145,3955,3955,3955,3955,0
|
|
20230627,125700,593413145,3955,3960,3960,3955,398
|
|
20230627,125600,591838345,3960,3960,3960,3960,0
|
|
20230627,125500,591838345,3960,3965,3965,3960,50
|
|
20230627,125400,591640340,3975,3975,3975,3975,0
|
|
20230627,125300,591640340,3975,3975,3975,3975,0
|
|
20230627,125200,591640340,3975,3975,3975,3975,1
|
|
20230627,125100,591636365,3965,3965,3965,3965,50
|
|
20230627,125000,591438115,3965,3965,3965,3965,2569
|
|
20230627,124900,581252030,3955,3955,3955,3955,0
|
|
20230627,124800,581252030,3955,3955,3955,3955,0
|
|
20230627,124700,581252030,3955,3970,3970,3955,2690
|
|
20230627,124600,570596120,3970,3970,3970,3970,10
|
|
20230627,124500,570556420,3975,3975,3975,3975,10
|
|
20230627,124400,570516670,3975,3975,3975,3975,0
|
|
20230627,124300,570516670,3975,3975,3975,3975,0
|
|
20230627,124200,570516670,3975,3975,3975,3975,0
|
|
20230627,124100,570516670,3975,3975,3975,3975,252
|
|
20230627,124000,569514970,3975,3975,3975,3975,0
|
|
20230627,123900,569514970,3975,3975,3975,3975,0
|
|
20230627,123800,569514970,3975,3975,3975,3975,0
|
|
20230627,123700,569514970,3975,3975,3975,3975,0
|
|
20230627,123600,569514970,3975,3975,3975,3975,86
|
|
20230627,123500,569173120,3975,3975,3975,3975,30
|
|
20230627,123400,569053870,3970,3970,3970,3970,324
|
|
20230627,123300,567767590,3975,3975,3975,3975,0
|
|
20230627,123200,567767590,3975,3975,3975,3975,55
|
|
20230627,123100,567548965,3970,3970,3970,3970,0
|
|
20230627,123000,567548965,3970,3970,3970,3970,30
|
|
20230627,122900,567429865,3970,3970,3970,3970,3
|
|
20230627,122800,567417955,3975,3975,3975,3975,0
|
|
20230627,122700,567417955,3975,3980,3980,3975,1954
|
|
20230627,122600,559645755,3985,3985,3985,3985,2
|
|
20230627,122500,559637785,3985,3985,3985,3985,14
|
|
20230627,122400,559581995,3980,3985,3985,3980,265
|
|
20230627,122300,558526795,3985,3985,3985,3985,40
|
|
20230627,122200,558367395,3985,3985,3985,3985,0
|
|
20230627,122100,558367395,3985,3985,3985,3985,0
|
|
20230627,122000,558367395,3985,3975,3985,3975,15
|
|
20230627,121900,558307695,3975,3975,3975,3975,0
|
|
20230627,121800,558307695,3975,3975,3975,3975,138
|
|
20230627,121700,557759145,3975,3975,3975,3975,0
|
|
20230627,121600,557759145,3975,3975,3975,3975,0
|
|
20230627,121500,557759145,3975,3975,3975,3975,0
|
|
20230627,121400,557759145,3975,3975,3975,3975,0
|
|
20230627,121300,557759145,3975,3975,3975,3975,4
|
|
20230627,121200,557743245,3970,3970,3970,3970,0
|
|
20230627,121100,557743245,3970,3970,3970,3970,31
|
|
20230627,121000,557620175,3975,3975,3975,3975,0
|
|
20230627,120900,557620175,3975,3975,3975,3975,0
|
|
20230627,120800,557620175,3975,3975,3975,3975,0
|
|
20230627,120700,557620175,3975,3975,3975,3975,0
|
|
20230627,120600,557620175,3975,3975,3975,3975,0
|
|
20230627,120500,557620175,3975,3975,3975,3975,20
|
|
20230627,120400,557540675,3975,3975,3975,3975,48
|
|
20230627,120300,557349875,3985,3985,3985,3985,3
|
|
20230627,120200,557337920,3990,3985,3990,3985,808
|
|
20230627,120100,554118000,3985,3985,3985,3985,30
|
|
20230627,120000,553998450,3985,3985,3985,3985,1
|
|
20230627,115900,553994465,3985,3985,3990,3985,830
|
|
20230627,115800,550686765,3985,3985,3985,3985,150
|
|
20230627,115700,550089015,3985,3985,3985,3985,300
|
|
20230627,115600,548893515,3985,3985,3985,3985,30
|
|
20230627,115500,548773965,3975,3975,3975,3975,128
|
|
20230627,115400,548265165,3970,3970,3970,3970,0
|
|
20230627,115300,548265165,3970,3970,3970,3970,0
|
|
20230627,115200,548265165,3970,3970,3970,3970,0
|
|
20230627,115100,548265165,3970,3970,3970,3970,0
|
|
20230627,115000,548265165,3970,3970,3970,3970,0
|
|
20230627,114900,548265165,3970,3970,3970,3970,0
|
|
20230627,114800,548265165,3970,3970,3970,3970,0
|
|
20230627,114700,548265165,3970,3970,3970,3970,244
|
|
20230627,114600,547296485,3970,3970,3970,3970,0
|
|
20230627,114500,547296485,3970,3970,3970,3970,0
|
|
20230627,114400,547296485,3970,3970,3970,3970,1501
|
|
20230627,114300,541337515,3955,3955,3955,3955,0
|
|
20230627,114200,541337515,3955,3965,3965,3955,7859
|
|
20230627,114100,510252115,3965,3965,3965,3965,0
|
|
20230627,114000,510252115,3965,3965,3965,3965,1
|
|
20230627,113900,510248150,3955,3955,3955,3955,0
|
|
20230627,113800,510248150,3955,3955,3955,3955,0
|
|
20230627,113700,510248150,3955,3970,3970,3955,16
|
|
20230627,113600,510184835,3955,3955,3955,3955,0
|
|
20230627,113500,510184835,3955,3955,3955,3955,0
|
|
20230627,113400,510184835,3955,3955,3955,3955,0
|
|
20230627,113300,510184835,3955,3955,3955,3955,1
|
|
20230627,113200,510180880,3955,3955,3955,3955,0
|
|
20230627,113100,510180880,3955,3960,3960,3955,588
|
|
20230627,113000,507855330,3955,3955,3955,3955,1
|
|
20230627,112900,507851375,3955,3955,3955,3955,0
|
|
20230627,112800,507851375,3955,3955,3955,3955,30
|
|
20230627,112700,507732725,3955,3960,3960,3955,42
|
|
20230627,112600,507566410,3960,3960,3960,3960,0
|
|
20230627,112500,507566410,3960,3965,3965,3960,6120
|
|
20230627,112400,483331105,3970,3985,3985,3970,1983
|
|
20230627,112300,475458295,3970,3970,3970,3970,116
|
|
20230627,112200,474997775,3970,3980,3980,3970,763
|
|
20230627,112100,471964465,3985,3985,3985,3985,0
|
|
20230627,112000,471964465,3985,3985,3985,3985,0
|
|
20230627,111900,471964465,3985,3985,3985,3985,0
|
|
20230627,111800,471964465,3985,3985,3985,3985,0
|
|
20230627,111700,471964465,3985,3985,3985,3985,0
|
|
20230627,111600,471964465,3985,3985,3985,3985,3
|
|
20230627,111500,471952510,3985,3985,3985,3985,11
|
|
20230627,111400,471908675,3985,3985,3985,3985,0
|
|
20230627,111300,471908675,3985,3985,3985,3985,49
|
|
20230627,111200,471713410,3985,3985,3985,3985,320
|
|
20230627,111100,470438210,3995,3995,3995,3995,0
|
|
20230627,111000,470438210,3995,3995,3995,3995,0
|
|
20230627,110900,470438210,3995,3995,3995,3995,167
|
|
20230627,110800,469771045,3995,3990,3995,3990,48
|
|
20230627,110700,469579335,3985,3985,3985,3985,2
|
|
20230627,110600,469571365,3985,3985,3985,3985,30
|
|
20230627,110500,469451815,3990,3990,3990,3990,0
|
|
20230627,110400,469451815,3990,3990,3990,3990,10
|
|
20230627,110300,469411915,3980,3980,3980,3980,0
|
|
20230627,110200,469411915,3980,3980,3980,3980,0
|
|
20230627,110100,469411915,3980,3980,3980,3980,96
|
|
20230627,110000,469029835,3975,3975,3975,3975,193
|
|
20230627,105900,468262660,3980,3980,3980,3980,0
|
|
20230627,105800,468262660,3980,3980,3980,3980,1
|
|
20230627,105700,468258680,3960,3960,3960,3960,180
|
|
20230627,105600,467545880,3960,3975,3975,3960,4000
|
|
20230627,105500,451705850,3960,3960,3960,3960,0
|
|
20230627,105400,451705850,3960,3965,3965,3960,10
|
|
20230627,105300,451666245,3960,3975,3975,3960,750
|
|
20230627,105200,448690205,3970,3970,3970,3970,1
|
|
20230627,105100,448686235,3960,3965,3965,3960,600
|
|
20230627,105000,446308165,3965,3965,3965,3965,36
|
|
20230627,104900,446165425,3965,3965,3965,3965,0
|
|
20230627,104800,446165425,3965,3965,3975,3965,529
|
|
20230627,104700,444067850,3975,3970,3975,3970,82
|
|
20230627,104600,443742290,3970,3970,3970,3970,320
|
|
20230627,104500,442471890,3975,3975,3975,3975,0
|
|
20230627,104400,442471890,3975,3975,3975,3975,0
|
|
20230627,104300,442471890,3975,3975,3975,3975,13
|
|
20230627,104200,442420215,3975,3975,3975,3975,139
|
|
20230627,104100,441867690,3970,3970,3970,3970,201
|
|
20230627,104000,441069720,3970,3970,3970,3970,0
|
|
20230627,103900,441069720,3970,3970,3970,3970,298
|
|
20230627,103800,439886660,3970,3970,3970,3970,61
|
|
20230627,103700,439644490,3970,3970,3970,3970,0
|
|
20230627,103600,439644490,3970,3970,3970,3970,200
|
|
20230627,103500,438850490,3970,3970,3970,3970,1
|
|
20230627,103400,438846520,3970,3970,3970,3970,201
|
|
20230627,103300,438048550,3970,3970,3970,3970,170
|
|
20230627,103200,437373650,3970,3975,3975,3970,100
|
|
20230627,103100,436976535,3990,3990,3990,3990,0
|
|
20230627,103000,436976535,3990,3990,3990,3990,25
|
|
20230627,102900,436876785,3990,3990,3990,3990,1
|
|
20230627,102800,436872795,3980,3980,3980,3980,0
|
|
20230627,102700,436872795,3980,3980,3980,3980,0
|
|
20230627,102600,436872795,3980,3980,3980,3980,20
|
|
20230627,102500,436793195,3995,3995,3995,3995,0
|
|
20230627,102400,436793195,3995,3990,3995,3990,1381
|
|
20230627,102300,431276600,3985,3985,3985,3985,15
|
|
20230627,102200,431216825,3990,3990,3990,3990,103
|
|
20230627,102100,430805855,3995,3990,3995,3990,300
|
|
20230627,102000,429608355,3995,3995,4000,3995,8932
|
|
20230627,101900,393925010,3995,3985,3995,3985,1319
|
|
20230627,101800,388657190,3980,3970,3980,3970,1660
|
|
20230627,101700,382055400,3970,3970,3970,3970,45
|
|
20230627,101600,381876750,3970,3960,3970,3960,72
|
|
20230627,101500,381591380,3955,3955,3955,3955,201
|
|
20230627,101400,380796425,3955,3955,3955,3955,60
|
|
20230627,101300,380559125,3955,3955,3955,3955,100
|
|
20230627,101200,380163625,3960,3970,3970,3960,247
|
|
20230627,101100,379185005,3960,3960,3960,3955,6
|
|
20230627,101000,379161250,3955,3955,3955,3940,10635
|
|
20230627,100900,337233220,3955,3955,3955,3955,248
|
|
20230627,100800,336252380,3955,3955,3955,3955,303
|
|
20230627,100700,335054015,3950,3950,3955,3950,295
|
|
20230627,100600,333888740,3950,3950,3950,3950,446
|
|
20230627,100500,332127040,3950,3950,3950,3950,468
|
|
20230627,100400,330278440,3955,3955,3955,3955,902
|
|
20230627,100300,326711030,3950,3950,3950,3950,0
|
|
20230627,100200,326711030,3950,3965,3980,3950,1650
|
|
20230627,100100,320153610,3950,3950,3950,3950,20
|
|
20230627,100000,320074610,3950,3950,3950,3950,146
|
|
20230627,095900,319497910,3950,3960,3960,3950,612
|
|
20230627,095800,317078965,3960,3955,3960,3955,1771
|
|
20230627,095700,310069155,3955,3955,3955,3955,5
|
|
20230627,095600,310049380,3955,3955,3955,3955,2302
|
|
20230627,095500,300944970,3955,3960,3960,3955,1990
|
|
20230627,095400,293065000,3960,3960,3960,3960,50
|
|
20230627,095300,292867000,3960,3960,3960,3960,39
|
|
20230627,095200,292712560,3960,3955,3960,3955,148
|
|
20230627,095100,292127195,3960,3960,3960,3960,5
|
|
20230627,095000,292107395,3960,3960,3960,3960,25
|
|
20230627,094900,292008395,3960,3960,3980,3960,49
|
|
20230627,094800,291814195,3960,3960,3960,3960,84
|
|
20230627,094700,291481555,3960,3960,3960,3960,227
|
|
20230627,094600,290582635,3960,3960,3960,3960,1149
|
|
20230627,094500,286032595,3965,3965,3965,3965,368
|
|
20230627,094400,284573475,3965,3965,3965,3965,100
|
|
20230627,094300,284176975,3965,3975,3975,3965,633
|
|
20230627,094200,281666130,3980,3965,3980,3965,501
|
|
20230627,094100,279672165,3965,3965,3965,3965,26
|
|
20230627,094000,279569075,3965,3965,3980,3965,236
|
|
20230627,093900,278633260,3965,3965,3965,3965,15
|
|
20230627,093800,278573785,3965,3965,3965,3965,1879
|
|
20230627,093700,271123550,3965,3965,3965,3965,500
|
|
20230627,093600,269141050,3990,3960,3990,3960,30
|
|
20230627,093500,269021500,3990,3965,3990,3965,1003
|
|
20230627,093400,265044555,3965,3970,3970,3965,348
|
|
20230627,093300,263664030,3990,3990,3990,3970,260
|
|
20230627,093200,262631770,3980,3980,3980,3980,47
|
|
20230627,093100,262444710,3990,3990,3990,3990,309
|
|
20230627,093000,261211800,3980,3980,3985,3980,746
|
|
20230627,092900,258242020,3985,3975,3995,3975,322
|
|
20230627,092800,256959790,3975,3970,3975,3970,210
|
|
20230627,092700,256126040,3970,3960,3970,3960,4426
|
|
20230627,092600,238575695,3955,3955,3955,3955,225
|
|
20230627,092500,237685820,3945,3940,3950,3935,2053
|
|
20230627,092400,229583640,3935,3935,3935,3935,326
|
|
20230627,092300,228300830,3935,3940,3940,3935,1298
|
|
20230627,092200,223188145,3935,3940,3940,3935,1192
|
|
20230627,092100,218497525,3935,3945,3945,3935,177
|
|
20230627,092000,217800310,3960,3960,3960,3960,130
|
|
20230627,091900,217285510,3960,3945,3960,3930,2879
|
|
20230627,091800,205947825,3940,3945,3960,3940,1846
|
|
20230627,091700,198668390,3945,3950,3950,3945,2167
|
|
20230627,091600,190119560,3945,3950,3950,3945,1840
|
|
20230627,091500,182860460,3950,3950,3965,3945,895
|
|
20230627,091400,179326740,3950,3950,3965,3945,1006
|
|
20230627,091300,175353645,3950,3980,3980,3950,2013
|
|
20230627,091200,167399895,3950,3960,3980,3950,2134
|
|
20230627,091100,158961620,3955,4000,4005,3955,12651
|
|
20230627,091000,108775665,4000,4000,4000,4000,500
|
|
20230627,090900,106775665,3990,3975,3990,3975,53
|
|
20230627,090800,106564270,4000,3960,4000,3960,10004
|
|
20230627,090700,66802020,3960,3965,3965,3960,60
|
|
20230627,090600,66564170,3960,3955,3960,3955,112
|
|
20230627,090500,66120660,3955,3960,3960,3955,1181
|
|
20230627,090400,61449210,3960,3960,3980,3955,3733
|
|
20230627,090300,46671955,3965,3980,3980,3955,1148
|
|
20230627,090200,42121545,3980,3985,3985,3960,3200
|
|
20230627,090100,29403460,3985,4030,4030,3985,4764
|
|
20230627,090000,10343910,4030,4005,4030,4005,2557
|