618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191500,473559565,3795,3795,3795,3795,6318
|
|
20230627,191400,473559565,3795,3795,3795,3795,0
|
|
20230627,191300,473559565,3795,3795,3795,3795,0
|
|
20230627,191200,473559565,3795,3795,3795,3795,0
|
|
20230627,191100,473559565,3795,3795,3795,3795,0
|
|
20230627,191000,473559565,3795,3795,3795,3795,0
|
|
20230627,190900,473559565,3795,3795,3795,3795,0
|
|
20230627,190800,473559565,3795,3795,3795,3795,0
|
|
20230627,190700,473559565,3795,3795,3795,3795,0
|
|
20230627,190600,473559565,3795,3795,3795,3795,0
|
|
20230627,190500,473559565,3795,3795,3795,3795,0
|
|
20230627,190400,473559565,3795,3795,3795,3795,0
|
|
20230627,190300,473559565,3795,3795,3795,3795,0
|
|
20230627,190200,473559565,3795,3795,3795,3795,0
|
|
20230627,190100,473559565,3795,3795,3795,3795,0
|
|
20230627,190000,473559565,3795,3795,3795,3795,0
|
|
20230627,185900,473559565,3795,3795,3795,3795,0
|
|
20230627,185800,473559565,3795,3795,3795,3795,0
|
|
20230627,185700,473559565,3795,3795,3795,3795,0
|
|
20230627,185600,473559565,3795,3795,3795,3795,0
|
|
20230627,185500,473559565,3795,3795,3795,3795,0
|
|
20230627,185400,473559565,3795,3795,3795,3795,0
|
|
20230627,185300,473559565,3795,3795,3795,3795,0
|
|
20230627,185200,473559565,3795,3795,3795,3795,0
|
|
20230627,185100,473559565,3795,3795,3795,3795,0
|
|
20230627,185000,473559565,3795,3795,3795,3795,0
|
|
20230627,184900,473559565,3795,3795,3795,3795,0
|
|
20230627,184800,473559565,3795,3795,3795,3795,0
|
|
20230627,184700,473559565,3795,3795,3795,3795,0
|
|
20230627,184600,473559565,3795,3795,3795,3795,0
|
|
20230627,184500,473559565,3795,3795,3795,3795,6318
|
|
20230627,184400,473559565,3795,3795,3795,3795,0
|
|
20230627,184300,473559565,3795,3795,3795,3795,0
|
|
20230627,184200,473559565,3795,3795,3795,3795,0
|
|
20230627,184100,473559565,3795,3795,3795,3795,0
|
|
20230627,184000,473559565,3795,3795,3795,3795,0
|
|
20230627,183900,473559565,3795,3795,3795,3795,0
|
|
20230627,183800,473559565,3795,3795,3795,3795,0
|
|
20230627,183700,473559565,3795,3795,3795,3795,0
|
|
20230627,183600,473559565,3795,3795,3795,3795,0
|
|
20230627,183500,473559565,3795,3795,3795,3795,0
|
|
20230627,183400,473559565,3795,3795,3795,3795,0
|
|
20230627,183300,473559565,3795,3795,3795,3795,0
|
|
20230627,183200,473559565,3795,3795,3795,3795,0
|
|
20230627,183100,473559565,3795,3795,3795,3795,0
|
|
20230627,183000,473559565,3795,3795,3795,3795,0
|
|
20230627,182900,473559565,3795,3795,3795,3795,0
|
|
20230627,182800,473559565,3795,3795,3795,3795,0
|
|
20230627,182700,473559565,3795,3795,3795,3795,0
|
|
20230627,182600,473559565,3795,3795,3795,3795,0
|
|
20230627,182500,473559565,3795,3795,3795,3795,0
|
|
20230627,182400,473559565,3795,3795,3795,3795,0
|
|
20230627,182300,473559565,3795,3795,3795,3795,0
|
|
20230627,182200,473559565,3795,3795,3795,3795,0
|
|
20230627,182100,473559565,3795,3795,3795,3795,0
|
|
20230627,182000,473559565,3795,3795,3795,3795,0
|
|
20230627,181900,473559565,3795,3795,3795,3795,0
|
|
20230627,181800,473559565,3795,3795,3795,3795,0
|
|
20230627,181700,473559565,3795,3795,3795,3795,0
|
|
20230627,181600,473559565,3795,3795,3795,3795,0
|
|
20230627,181500,473559565,3795,3795,3795,3795,6318
|
|
20230627,181400,473559565,3795,3795,3795,3795,0
|
|
20230627,181300,473559565,3795,3795,3795,3795,0
|
|
20230627,181200,473559565,3795,3795,3795,3795,0
|
|
20230627,181100,473559565,3795,3795,3795,3795,0
|
|
20230627,181000,473559565,3795,3795,3795,3795,0
|
|
20230627,180900,473559565,3795,3795,3795,3795,0
|
|
20230627,180800,473559565,3795,3795,3795,3795,0
|
|
20230627,180700,473559565,3795,3795,3795,3795,0
|
|
20230627,180600,473559565,3795,3795,3795,3795,0
|
|
20230627,180500,473559565,3795,3795,3795,3795,0
|
|
20230627,180400,473559565,3795,3795,3795,3795,0
|
|
20230627,180300,473559565,3795,3795,3795,3795,0
|
|
20230627,180200,473559565,3795,3795,3795,3795,0
|
|
20230627,180100,473559565,3795,3795,3795,3795,0
|
|
20230627,180000,473559565,3795,3795,3795,3795,0
|
|
20230627,175900,473559565,3795,3795,3795,3795,0
|
|
20230627,175800,473559565,3795,3795,3795,3795,0
|
|
20230627,175700,473559565,3795,3795,3795,3795,0
|
|
20230627,175600,473559565,3795,3795,3795,3795,0
|
|
20230627,175500,473559565,3795,3795,3795,3795,0
|
|
20230627,175400,473559565,3795,3795,3795,3795,0
|
|
20230627,175300,473559565,3795,3795,3795,3795,0
|
|
20230627,175200,473559565,3795,3795,3795,3795,0
|
|
20230627,175100,473559565,3795,3795,3795,3795,0
|
|
20230627,175000,473559565,3795,3795,3795,3795,0
|
|
20230627,174900,473559565,3795,3795,3795,3795,0
|
|
20230627,174800,473559565,3795,3795,3795,3795,0
|
|
20230627,174700,473559565,3795,3795,3795,3795,0
|
|
20230627,174600,473559565,3795,3795,3795,3795,0
|
|
20230627,174500,473559565,3795,3795,3795,3795,6318
|
|
20230627,174400,473559565,3795,3795,3795,3795,0
|
|
20230627,174300,473559565,3795,3795,3795,3795,0
|
|
20230627,174200,473559565,3795,3795,3795,3795,0
|
|
20230627,174100,473559565,3795,3795,3795,3795,0
|
|
20230627,174000,473559565,3795,3795,3795,3795,0
|
|
20230627,173900,473559565,3795,3795,3795,3795,0
|
|
20230627,173800,473559565,3795,3795,3795,3795,0
|
|
20230627,173700,473559565,3795,3795,3795,3795,0
|
|
20230627,173600,473559565,3795,3795,3795,3795,0
|
|
20230627,173500,473559565,3795,3795,3795,3795,0
|
|
20230627,173400,473559565,3795,3795,3795,3795,0
|
|
20230627,173300,473559565,3795,3795,3795,3795,0
|
|
20230627,173200,473559565,3795,3795,3795,3795,0
|
|
20230627,173100,473559565,3795,3795,3795,3795,0
|
|
20230627,173000,473559565,3795,3795,3795,3795,0
|
|
20230627,172900,473559565,3795,3795,3795,3795,0
|
|
20230627,172800,473559565,3795,3795,3795,3795,0
|
|
20230627,172700,473559565,3795,3795,3795,3795,0
|
|
20230627,172600,473559565,3795,3795,3795,3795,0
|
|
20230627,172500,473559565,3795,3795,3795,3795,0
|
|
20230627,172400,473559565,3795,3795,3795,3795,0
|
|
20230627,172300,473559565,3795,3795,3795,3795,0
|
|
20230627,172200,473559565,3795,3795,3795,3795,0
|
|
20230627,172100,473559565,3795,3795,3795,3795,0
|
|
20230627,172000,473559565,3795,3795,3795,3795,0
|
|
20230627,171900,473559565,3795,3795,3795,3795,0
|
|
20230627,171800,473559565,3795,3795,3795,3795,0
|
|
20230627,171700,473559565,3795,3795,3795,3795,0
|
|
20230627,171600,473559565,3795,3795,3795,3795,0
|
|
20230627,171500,473559565,3795,3795,3795,3795,6318
|
|
20230627,171400,473559565,3795,3795,3795,3795,0
|
|
20230627,171300,473559565,3795,3795,3795,3795,0
|
|
20230627,171200,473559565,3795,3795,3795,3795,0
|
|
20230627,171100,473559565,3795,3795,3795,3795,0
|
|
20230627,171000,473559565,3795,3795,3795,3795,0
|
|
20230627,170900,473559565,3795,3795,3795,3795,0
|
|
20230627,170800,473559565,3795,3795,3795,3795,0
|
|
20230627,170700,473559565,3795,3795,3795,3795,0
|
|
20230627,170600,473559565,3795,3795,3795,3795,0
|
|
20230627,170500,473559565,3795,3795,3795,3795,0
|
|
20230627,170400,473559565,3795,3795,3795,3795,0
|
|
20230627,170300,473559565,3795,3795,3795,3795,0
|
|
20230627,170200,473559565,3795,3795,3795,3795,0
|
|
20230627,170100,473559565,3795,3795,3795,3795,0
|
|
20230627,170000,473559565,3795,3795,3795,3795,0
|
|
20230627,165900,473559565,3795,3795,3795,3795,0
|
|
20230627,165800,473559565,3795,3795,3795,3795,0
|
|
20230627,165700,473559565,3795,3795,3795,3795,0
|
|
20230627,165600,473559565,3795,3795,3795,3795,0
|
|
20230627,165500,473559565,3795,3795,3795,3795,0
|
|
20230627,165400,473559565,3795,3795,3795,3795,0
|
|
20230627,165300,473559565,3795,3795,3795,3795,0
|
|
20230627,165200,473559565,3795,3795,3795,3795,0
|
|
20230627,165100,473559565,3795,3795,3795,3795,0
|
|
20230627,165000,473559565,3795,3795,3795,3795,0
|
|
20230627,164900,473559565,3795,3795,3795,3795,0
|
|
20230627,164800,473559565,3795,3795,3795,3795,0
|
|
20230627,164700,473559565,3795,3795,3795,3795,0
|
|
20230627,164600,473559565,3795,3795,3795,3795,0
|
|
20230627,164500,473559565,3795,3795,3795,3795,6318
|
|
20230627,164400,473559565,3795,3795,3795,3795,0
|
|
20230627,164300,473559565,3795,3795,3795,3795,0
|
|
20230627,164200,473559565,3795,3795,3795,3795,0
|
|
20230627,164100,473559565,3795,3795,3795,3795,0
|
|
20230627,164000,473559565,3795,3795,3795,3795,0
|
|
20230627,163900,473559565,3795,3795,3795,3795,0
|
|
20230627,163800,473559565,3795,3795,3795,3795,0
|
|
20230627,163700,473559565,3795,3795,3795,3795,0
|
|
20230627,163600,473559565,3795,3795,3795,3795,0
|
|
20230627,163500,473559565,3795,3795,3795,3795,0
|
|
20230627,163400,473559565,3795,3795,3795,3795,0
|
|
20230627,163300,473559565,3795,3795,3795,3795,0
|
|
20230627,163200,473559565,3795,3795,3795,3795,0
|
|
20230627,163100,473559565,3795,3795,3795,3795,0
|
|
20230627,163000,473559565,3795,3795,3795,3795,0
|
|
20230627,162900,473559565,3795,3795,3795,3795,0
|
|
20230627,162800,473559565,3795,3795,3795,3795,0
|
|
20230627,162700,473559565,3795,3795,3795,3795,0
|
|
20230627,162600,473559565,3795,3795,3795,3795,0
|
|
20230627,162500,473559565,3795,3795,3795,3795,0
|
|
20230627,162400,473559565,3795,3795,3795,3795,0
|
|
20230627,162300,473559565,3795,3795,3795,3795,0
|
|
20230627,162200,473559565,3795,3795,3795,3795,0
|
|
20230627,162100,473559565,3795,3795,3795,3795,0
|
|
20230627,162000,473559565,3795,3795,3795,3795,0
|
|
20230627,161900,473559565,3795,3795,3795,3795,0
|
|
20230627,161800,473559565,3795,3795,3795,3795,0
|
|
20230627,161700,473559565,3795,3795,3795,3795,0
|
|
20230627,161600,473559565,3795,3795,3795,3795,0
|
|
20230627,161500,473559565,3795,3795,3795,3795,6318
|
|
20230627,161400,473559565,3795,3795,3795,3795,0
|
|
20230627,161300,473559565,3795,3795,3795,3795,0
|
|
20230627,161200,473559565,3795,3795,3795,3795,0
|
|
20230627,161100,473559565,3795,3795,3795,3795,0
|
|
20230627,161000,473559565,3795,3795,3795,3795,0
|
|
20230627,160900,473559565,3795,3795,3795,3795,0
|
|
20230627,160800,473559565,3795,3795,3795,3795,0
|
|
20230627,160700,473559565,3795,3795,3795,3795,0
|
|
20230627,160600,473559565,3795,3795,3795,3795,0
|
|
20230627,160500,473559565,3795,3795,3795,3795,0
|
|
20230627,160400,473559565,3795,3795,3795,3795,0
|
|
20230627,160300,473559565,3795,3795,3795,3795,0
|
|
20230627,160200,473559565,3795,3795,3795,3795,0
|
|
20230627,160100,473559565,3795,3795,3795,3795,0
|
|
20230627,160000,473559565,3795,3795,3795,3795,0
|
|
20230627,155900,473559565,3795,3795,3795,3795,0
|
|
20230627,155800,473559565,3795,3795,3795,3795,0
|
|
20230627,155700,473559565,3795,3795,3795,3795,0
|
|
20230627,155600,473559565,3795,3795,3795,3795,0
|
|
20230627,155500,473559565,3795,3795,3795,3795,0
|
|
20230627,155400,473559565,3795,3795,3795,3795,0
|
|
20230627,155300,473559565,3795,3795,3795,3795,0
|
|
20230627,155200,473559565,3795,3795,3795,3795,0
|
|
20230627,155100,473559565,3795,3795,3795,3795,0
|
|
20230627,155000,473559565,3795,3795,3795,3795,0
|
|
20230627,154900,473559565,3795,3795,3795,3795,0
|
|
20230627,154800,473559565,3795,3795,3795,3795,0
|
|
20230627,154700,473559565,3795,3795,3795,3795,0
|
|
20230627,154600,473559565,3795,3795,3795,3795,0
|
|
20230627,154500,473559565,3795,3795,3795,3795,6318
|
|
20230627,154400,473559565,3795,3795,3795,3795,0
|
|
20230627,154300,473559565,3795,3795,3795,3795,0
|
|
20230627,154200,473559565,3795,3795,3795,3795,0
|
|
20230627,154100,473559565,3795,3795,3795,3795,0
|
|
20230627,154000,473559565,3795,3795,3795,3795,0
|
|
20230627,153900,473559565,3795,3795,3795,3795,0
|
|
20230627,153800,473559565,3795,3795,3795,3795,0
|
|
20230627,153700,473559565,3795,3795,3795,3795,0
|
|
20230627,153600,473559565,3795,3795,3795,3795,0
|
|
20230627,153500,473559565,3795,3795,3795,3795,0
|
|
20230627,153400,473559565,3795,3795,3795,3795,0
|
|
20230627,153300,473559565,3795,3795,3795,3795,0
|
|
20230627,153200,473559565,3795,3795,3795,3795,0
|
|
20230627,153100,473559565,3795,3795,3795,3795,0
|
|
20230627,153000,473559565,3795,3795,3795,3795,6318
|
|
20230627,152900,449582755,3790,3790,3790,3790,0
|
|
20230627,152800,449582755,3790,3790,3790,3790,0
|
|
20230627,152700,449582755,3790,3790,3790,3790,0
|
|
20230627,152600,449582755,3790,3790,3790,3790,0
|
|
20230627,152500,449582755,3790,3790,3790,3790,0
|
|
20230627,152400,449582755,3790,3790,3790,3790,0
|
|
20230627,152300,449582755,3790,3790,3790,3790,0
|
|
20230627,152200,449582755,3790,3790,3790,3790,0
|
|
20230627,152100,449582755,3790,3790,3790,3790,0
|
|
20230627,152000,449582755,3790,3790,3790,3790,0
|
|
20230627,151900,449582755,3790,3790,3795,3790,679
|
|
20230627,151800,447008650,3790,3790,3790,3790,59
|
|
20230627,151700,446785040,3790,3790,3795,3790,1256
|
|
20230627,151600,442024475,3795,3795,3795,3795,229
|
|
20230627,151500,441155420,3800,3790,3800,3790,728
|
|
20230627,151400,438396000,3800,3795,3800,3790,457
|
|
20230627,151300,436661735,3795,3795,3795,3795,370
|
|
20230627,151200,435257585,3795,3795,3800,3795,1100
|
|
20230627,151100,431082835,3795,3795,3795,3795,1803
|
|
20230627,151000,424240450,3795,3790,3795,3790,1143
|
|
20230627,150900,419908355,3790,3790,3790,3790,24
|
|
20230627,150800,419817395,3790,3790,3790,3790,25
|
|
20230627,150700,419722645,3790,3790,3790,3790,260
|
|
20230627,150600,418737245,3790,3790,3790,3790,11
|
|
20230627,150500,418695555,3790,3790,3790,3790,0
|
|
20230627,150400,418695555,3790,3785,3790,3785,1721
|
|
20230627,150300,412174615,3790,3790,3790,3790,40
|
|
20230627,150200,412023015,3795,3790,3795,3785,1264
|
|
20230627,150100,407233560,3790,3790,3790,3790,25
|
|
20230627,150000,407138810,3790,3790,3790,3785,27
|
|
20230627,145900,407036485,3790,3785,3790,3780,4496
|
|
20230627,145800,390012400,3785,3785,3785,3785,30
|
|
20230627,145700,389898850,3785,3785,3785,3780,28
|
|
20230627,145600,389792875,3780,3785,3785,3780,15
|
|
20230627,145500,389736125,3785,3785,3785,3785,6
|
|
20230627,145400,389713415,3780,3785,3785,3780,153
|
|
20230627,145300,389135065,3780,3780,3780,3780,1
|
|
20230627,145200,389131285,3775,3775,3785,3775,379
|
|
20230627,145100,387700510,3780,3780,3780,3780,4
|
|
20230627,145000,387685390,3785,3775,3785,3775,16
|
|
20230627,144900,387624980,3780,3780,3780,3780,0
|
|
20230627,144800,387624980,3780,3775,3785,3775,150
|
|
20230627,144700,387057915,3780,3780,3780,3780,1362
|
|
20230627,144600,381909555,3780,3775,3780,3775,37
|
|
20230627,144500,381769825,3780,3780,3780,3780,0
|
|
20230627,144400,381769825,3780,3780,3780,3780,1
|
|
20230627,144300,381766045,3775,3775,3775,3775,0
|
|
20230627,144200,381766045,3775,3780,3780,3775,20
|
|
20230627,144100,381690495,3780,3775,3780,3775,2
|
|
20230627,144000,381682940,3775,3775,3775,3775,240
|
|
20230627,143900,380776940,3775,3775,3775,3775,1
|
|
20230627,143800,380773165,3770,3770,3770,3770,0
|
|
20230627,143700,380773165,3770,3770,3770,3770,3
|
|
20230627,143600,380761855,3775,3770,3775,3770,28
|
|
20230627,143500,380656290,3775,3775,3775,3775,20
|
|
20230627,143400,380580790,3775,3775,3775,3775,1
|
|
20230627,143300,380577015,3770,3775,3775,3770,3280
|
|
20230627,143200,368210680,3775,3775,3775,3775,0
|
|
20230627,143100,368210680,3775,3775,3775,3775,4
|
|
20230627,143000,368195580,3775,3775,3775,3775,0
|
|
20230627,142900,368195580,3775,3775,3775,3775,100
|
|
20230627,142800,367818080,3775,3775,3775,3775,0
|
|
20230627,142700,367818080,3775,3780,3780,3775,2488
|
|
20230627,142600,358425755,3775,3775,3775,3775,2
|
|
20230627,142500,358418205,3780,3780,3780,3780,41
|
|
20230627,142400,358263225,3775,3780,3780,3775,2
|
|
20230627,142300,358255670,3775,3775,3775,3775,24
|
|
20230627,142200,358165070,3775,3775,3775,3775,0
|
|
20230627,142100,358165070,3775,3775,3775,3775,64
|
|
20230627,142000,357923470,3775,3775,3775,3775,102
|
|
20230627,141900,357538420,3775,3775,3775,3775,0
|
|
20230627,141800,357538420,3775,3775,3775,3775,0
|
|
20230627,141700,357538420,3775,3775,3775,3775,50
|
|
20230627,141600,357349670,3775,3775,3775,3775,0
|
|
20230627,141500,357349670,3775,3775,3775,3775,0
|
|
20230627,141400,357349670,3775,3775,3775,3775,2
|
|
20230627,141300,357342120,3775,3775,3775,3775,0
|
|
20230627,141200,357342120,3775,3775,3775,3775,30
|
|
20230627,141100,357228870,3775,3775,3775,3775,188
|
|
20230627,141000,356519170,3775,3775,3775,3775,0
|
|
20230627,140900,356519170,3775,3775,3775,3775,0
|
|
20230627,140800,356519170,3775,3775,3775,3775,2
|
|
20230627,140700,356511620,3780,3780,3780,3780,0
|
|
20230627,140600,356511620,3780,3780,3780,3780,1
|
|
20230627,140500,356507840,3770,3770,3770,3770,0
|
|
20230627,140400,356507840,3770,3770,3770,3770,0
|
|
20230627,140300,356507840,3770,3770,3770,3770,0
|
|
20230627,140200,356507840,3770,3775,3775,3770,3200
|
|
20230627,140100,344442125,3775,3775,3775,3775,1
|
|
20230627,140000,344438350,3775,3775,3775,3775,2
|
|
20230627,135900,344430800,3780,3780,3780,3780,0
|
|
20230627,135800,344430800,3780,3780,3780,3780,3
|
|
20230627,135700,344419460,3780,3780,3780,3780,0
|
|
20230627,135600,344419460,3780,3780,3780,3780,800
|
|
20230627,135500,341395460,3775,3775,3775,3775,328
|
|
20230627,135400,340157260,3775,3775,3775,3775,5
|
|
20230627,135300,340138385,3775,3775,3775,3775,48
|
|
20230627,135200,339957185,3770,3775,3775,3770,3631
|
|
20230627,135100,326257660,3780,3780,3780,3780,835
|
|
20230627,135000,323101360,3785,3780,3785,3780,692
|
|
20230627,134900,320485595,3785,3785,3785,3785,1
|
|
20230627,134800,320481810,3780,3780,3780,3780,0
|
|
20230627,134700,320481810,3780,3780,3780,3780,0
|
|
20230627,134600,320481810,3780,3780,3780,3780,464
|
|
20230627,134500,318727890,3780,3780,3780,3780,0
|
|
20230627,134400,318727890,3780,3780,3780,3780,330
|
|
20230627,134300,317480490,3780,3780,3780,3780,6
|
|
20230627,134200,317457810,3780,3780,3780,3780,0
|
|
20230627,134100,317457810,3780,3780,3780,3780,500
|
|
20230627,134000,315567810,3775,3775,3775,3775,2302
|
|
20230627,133900,306877760,3775,3775,3775,3775,100
|
|
20230627,133800,306500260,3775,3775,3775,3775,1
|
|
20230627,133700,306496485,3775,3775,3775,3775,100
|
|
20230627,133600,306118985,3775,3775,3775,3775,0
|
|
20230627,133500,306118985,3775,3775,3775,3775,0
|
|
20230627,133400,306118985,3775,3775,3775,3775,266
|
|
20230627,133300,305114835,3775,3775,3775,3775,5
|
|
20230627,133200,305095960,3780,3780,3780,3780,0
|
|
20230627,133100,305095960,3780,3780,3780,3780,952
|
|
20230627,133000,301497400,3775,3775,3775,3775,0
|
|
20230627,132900,301497400,3775,3775,3775,3775,142
|
|
20230627,132800,300961350,3775,3775,3775,3775,0
|
|
20230627,132700,300961350,3775,3775,3775,3775,0
|
|
20230627,132600,300961350,3775,3780,3780,3775,127
|
|
20230627,132500,300481725,3780,3780,3780,3780,200
|
|
20230627,132400,299725725,3775,3775,3775,3775,1
|
|
20230627,132300,299721950,3775,3775,3775,3775,292
|
|
20230627,132200,298619650,3775,3775,3775,3775,449
|
|
20230627,132100,296924675,3770,3770,3770,3770,0
|
|
20230627,132000,296924675,3770,3770,3770,3770,35
|
|
20230627,131900,296792725,3770,3770,3770,3770,0
|
|
20230627,131800,296792725,3770,3770,3770,3770,2503
|
|
20230627,131700,287356415,3775,3775,3775,3775,0
|
|
20230627,131600,287356415,3775,3775,3775,3775,0
|
|
20230627,131500,287356415,3775,3775,3775,3775,53
|
|
20230627,131400,287156340,3775,3775,3775,3775,0
|
|
20230627,131300,287156340,3775,3775,3775,3775,5
|
|
20230627,131200,287137465,3770,3770,3770,3770,0
|
|
20230627,131100,287137465,3770,3780,3780,3770,1052
|
|
20230627,131000,283167035,3780,3780,3780,3780,0
|
|
20230627,130900,283167035,3780,3780,3780,3780,10
|
|
20230627,130800,283129235,3780,3780,3780,3780,26
|
|
20230627,130700,283030955,3780,3780,3780,3780,26
|
|
20230627,130600,282932675,3775,3775,3775,3775,0
|
|
20230627,130500,282932675,3775,3775,3775,3775,22
|
|
20230627,130400,282849625,3780,3780,3780,3780,0
|
|
20230627,130300,282849625,3780,3780,3780,3780,0
|
|
20230627,130200,282849625,3780,3780,3780,3780,0
|
|
20230627,130100,282849625,3780,3780,3780,3780,0
|
|
20230627,130000,282849625,3780,3780,3780,3780,0
|
|
20230627,125900,282849625,3780,3780,3780,3780,641
|
|
20230627,125800,280426645,3780,3780,3780,3780,0
|
|
20230627,125700,280426645,3780,3780,3780,3780,0
|
|
20230627,125600,280426645,3780,3780,3780,3780,33
|
|
20230627,125500,280301905,3775,3775,3775,3775,1000
|
|
20230627,125400,276526905,3775,3775,3775,3775,195
|
|
20230627,125300,275790780,3775,3775,3775,3775,502
|
|
20230627,125200,273895730,3780,3780,3780,3780,26
|
|
20230627,125100,273797450,3780,3780,3780,3780,1001
|
|
20230627,125000,270013670,3770,3770,3780,3770,291
|
|
20230627,124900,268916530,3775,3775,3775,3775,1785
|
|
20230627,124800,262178155,3770,3770,3770,3770,2
|
|
20230627,124700,262170615,3770,3770,3770,3770,65
|
|
20230627,124600,261925565,3770,3770,3770,3770,0
|
|
20230627,124500,261925565,3770,3770,3770,3770,1
|
|
20230627,124400,261921795,3770,3770,3770,3770,0
|
|
20230627,124300,261921795,3770,3770,3770,3770,0
|
|
20230627,124200,261921795,3770,3770,3770,3770,15
|
|
20230627,124100,261865245,3770,3765,3770,3765,122
|
|
20230627,124000,261405665,3765,3765,3765,3765,736
|
|
20230627,123900,258634625,3765,3765,3765,3765,0
|
|
20230627,123800,258634625,3765,3765,3765,3765,94
|
|
20230627,123700,258280715,3770,3770,3770,3770,6
|
|
20230627,123600,258258095,3765,3775,3775,3765,549
|
|
20230627,123500,256190620,3770,3770,3770,3770,0
|
|
20230627,123400,256190620,3770,3770,3770,3770,25
|
|
20230627,123300,256096370,3775,3775,3775,3775,500
|
|
20230627,123200,254208870,3770,3770,3770,3770,1
|
|
20230627,123100,254205100,3770,3770,3770,3770,43
|
|
20230627,123000,254042990,3770,3770,3770,3770,3
|
|
20230627,122900,254031680,3770,3770,3770,3770,0
|
|
20230627,122800,254031680,3770,3765,3770,3765,13
|
|
20230627,122700,253982720,3770,3770,3770,3770,10
|
|
20230627,122600,253945020,3770,3770,3770,3770,0
|
|
20230627,122500,253945020,3770,3770,3775,3770,101
|
|
20230627,122400,253564245,3770,3775,3775,3770,11
|
|
20230627,122300,253522770,3770,3770,3775,3770,35
|
|
20230627,122200,253390810,3775,3775,3775,3775,1
|
|
20230627,122100,253387035,3770,3770,3775,3770,47
|
|
20230627,122000,253209840,3770,3770,3770,3770,10
|
|
20230627,121900,253172140,3775,3775,3775,3775,1
|
|
20230627,121800,253168365,3770,3770,3770,3770,0
|
|
20230627,121700,253168365,3770,3770,3770,3770,0
|
|
20230627,121600,253168365,3770,3770,3770,3770,0
|
|
20230627,121500,253168365,3770,3770,3770,3770,18
|
|
20230627,121400,253100505,3770,3770,3770,3770,0
|
|
20230627,121300,253100505,3770,3770,3770,3770,0
|
|
20230627,121200,253100505,3770,3770,3770,3770,25
|
|
20230627,121100,253006255,3770,3770,3770,3770,53
|
|
20230627,121000,252806445,3765,3765,3765,3765,0
|
|
20230627,120900,252806445,3765,3770,3770,3765,531
|
|
20230627,120800,250807225,3770,3770,3770,3770,25
|
|
20230627,120700,250712975,3775,3775,3775,3775,0
|
|
20230627,120600,250712975,3775,3775,3775,3775,400
|
|
20230627,120500,249202975,3770,3770,3770,3770,0
|
|
20230627,120400,249202975,3770,3770,3770,3770,0
|
|
20230627,120300,249202975,3770,3770,3770,3770,0
|
|
20230627,120200,249202975,3770,3770,3770,3770,50
|
|
20230627,120100,249014475,3765,3765,3765,3765,0
|
|
20230627,120000,249014475,3765,3765,3765,3765,0
|
|
20230627,115900,249014475,3765,3765,3765,3765,0
|
|
20230627,115800,249014475,3765,3765,3765,3765,0
|
|
20230627,115700,249014475,3765,3770,3770,3765,102
|
|
20230627,115600,248630440,3765,3765,3765,3765,0
|
|
20230627,115500,248630440,3765,3770,3770,3765,1510
|
|
20230627,115400,242944665,3770,3770,3770,3770,0
|
|
20230627,115300,242944665,3770,3770,3770,3770,0
|
|
20230627,115200,242944665,3770,3770,3770,3770,63
|
|
20230627,115100,242707155,3770,3770,3770,3770,348
|
|
20230627,115000,241395195,3770,3770,3770,3770,0
|
|
20230627,114900,241395195,3770,3770,3770,3770,303
|
|
20230627,114800,240252885,3770,3770,3770,3770,0
|
|
20230627,114700,240252885,3770,3770,3770,3770,0
|
|
20230627,114600,240252885,3770,3770,3770,3770,0
|
|
20230627,114500,240252885,3770,3770,3770,3770,0
|
|
20230627,114400,240252885,3770,3770,3770,3770,0
|
|
20230627,114300,240252885,3770,3770,3770,3770,292
|
|
20230627,114200,239152045,3770,3770,3770,3770,41
|
|
20230627,114100,238997475,3770,3770,3770,3770,0
|
|
20230627,114000,238997475,3770,3770,3770,3770,0
|
|
20230627,113900,238997475,3770,3770,3770,3770,18
|
|
20230627,113800,238929615,3770,3770,3770,3770,3
|
|
20230627,113700,238918305,3770,3770,3770,3770,36
|
|
20230627,113600,238782585,3770,3770,3770,3770,64
|
|
20230627,113500,238541305,3770,3770,3770,3770,0
|
|
20230627,113400,238541305,3770,3770,3770,3770,0
|
|
20230627,113300,238541305,3770,3770,3770,3770,200
|
|
20230627,113200,237787305,3770,3770,3770,3770,0
|
|
20230627,113100,237787305,3770,3770,3770,3770,0
|
|
20230627,113000,237787305,3770,3770,3770,3770,0
|
|
20230627,112900,237787305,3770,3770,3770,3770,0
|
|
20230627,112800,237787305,3770,3770,3770,3770,0
|
|
20230627,112700,237787305,3770,3770,3770,3770,2
|
|
20230627,112600,237779765,3770,3785,3785,3770,9
|
|
20230627,112500,237745810,3775,3770,3775,3770,651
|
|
20230627,112400,235289785,3770,3775,3775,3770,3783
|
|
20230627,112300,221026295,3780,3790,3790,3780,6356
|
|
20230627,112200,196951480,3795,3795,3795,3790,19
|
|
20230627,112100,196879460,3790,3790,3790,3790,3
|
|
20230627,112000,196868090,3795,3795,3795,3795,30
|
|
20230627,111900,196754240,3795,3795,3795,3795,25
|
|
20230627,111800,196659365,3795,3790,3795,3790,2
|
|
20230627,111700,196651780,3795,3795,3795,3790,76
|
|
20230627,111600,196363610,3795,3795,3795,3795,0
|
|
20230627,111500,196363610,3795,3790,3795,3790,230
|
|
20230627,111400,195490860,3795,3795,3795,3795,25
|
|
20230627,111300,195395985,3795,3795,3795,3790,553
|
|
20230627,111200,193297440,3795,3795,3795,3795,0
|
|
20230627,111100,193297440,3795,3795,3795,3795,25
|
|
20230627,111000,193202565,3795,3795,3795,3790,207
|
|
20230627,110900,192417015,3795,3795,3795,3795,0
|
|
20230627,110800,192417015,3795,3795,3795,3790,12
|
|
20230627,110700,192371500,3790,3785,3790,3785,388
|
|
20230627,110600,190901095,3790,3790,3790,3790,0
|
|
20230627,110500,190901095,3790,3790,3790,3790,1
|
|
20230627,110400,190897305,3780,3790,3790,3780,922
|
|
20230627,110300,187407350,3790,3790,3790,3790,1
|
|
20230627,110200,187403560,3790,3790,3790,3790,264
|
|
20230627,110100,186403000,3790,3790,3795,3790,63
|
|
20230627,110000,186164100,3790,3790,3790,3790,2
|
|
20230627,105900,186156520,3795,3790,3795,3790,26
|
|
20230627,105800,186057965,3795,3790,3795,3790,442
|
|
20230627,105700,184382635,3785,3785,3785,3785,44
|
|
20230627,105600,184216095,3785,3785,3785,3785,817
|
|
20230627,105500,181123750,3780,3780,3785,3780,160
|
|
20230627,105400,180518705,3780,3780,3780,3780,336
|
|
20230627,105300,179248625,3770,3770,3770,3770,1
|
|
20230627,105200,179244855,3775,3775,3775,3775,122
|
|
20230627,105100,178784305,3770,3780,3780,3770,31
|
|
20230627,105000,178667335,3770,3770,3770,3770,103
|
|
20230627,104900,178279025,3770,3770,3770,3770,105
|
|
20230627,104800,177883175,3775,3770,3775,3770,1145
|
|
20230627,104700,173560825,3770,3770,3770,3770,651
|
|
20230627,104600,171106555,3765,3765,3765,3765,237
|
|
20230627,104500,170214250,3760,3760,3760,3760,1045
|
|
20230627,104400,166285050,3760,3765,3765,3760,114
|
|
20230627,104300,165856155,3760,3760,3765,3760,354
|
|
20230627,104200,164525065,3760,3760,3760,3760,0
|
|
20230627,104100,164525065,3760,3760,3760,3760,0
|
|
20230627,104000,164525065,3760,3770,3770,3760,22
|
|
20230627,103900,164442325,3770,3770,3770,3770,0
|
|
20230627,103800,164442325,3770,3760,3770,3760,107
|
|
20230627,103700,164039985,3760,3760,3760,3760,1
|
|
20230627,103600,164036225,3760,3760,3760,3760,22
|
|
20230627,103500,163953505,3770,3770,3770,3770,24
|
|
20230627,103400,163863025,3770,3765,3770,3760,2152
|
|
20230627,103300,155764875,3765,3765,3770,3765,1046
|
|
20230627,103200,151821935,3765,3770,3770,3765,1427
|
|
20230627,103100,146442480,3770,3770,3770,3770,203
|
|
20230627,103000,145677170,3770,3770,3770,3770,0
|
|
20230627,102900,145677170,3770,3770,3770,3770,537
|
|
20230627,102800,143652680,3770,3770,3770,3770,52
|
|
20230627,102700,143456640,3770,3770,3770,3770,699
|
|
20230627,102600,140821410,3770,3770,3770,3770,517
|
|
20230627,102500,138872320,3770,3770,3770,3770,17
|
|
20230627,102400,138808230,3770,3775,3775,3770,33
|
|
20230627,102300,138683670,3775,3775,3775,3775,0
|
|
20230627,102200,138683670,3775,3770,3775,3770,119
|
|
20230627,102100,138234915,3775,3770,3775,3770,60
|
|
20230627,102000,138008610,3770,3765,3770,3765,411
|
|
20230627,101900,136459150,3765,3765,3765,3765,37
|
|
20230627,101800,136319845,3765,3765,3765,3765,3
|
|
20230627,101700,136308550,3765,3765,3765,3765,0
|
|
20230627,101600,136308550,3765,3765,3765,3765,17
|
|
20230627,101500,136244545,3765,3765,3765,3765,166
|
|
20230627,101400,135619555,3765,3765,3765,3765,0
|
|
20230627,101300,135619555,3765,3770,3770,3765,200
|
|
20230627,101200,134866420,3770,3770,3775,3765,49
|
|
20230627,101100,134681585,3770,3770,3770,3770,84
|
|
20230627,101000,134364905,3770,3770,3775,3765,1095
|
|
20230627,100900,130233300,3770,3775,3775,3770,91
|
|
20230627,100800,129890225,3775,3765,3775,3765,563
|
|
20230627,100700,127769665,3765,3765,3765,3765,17
|
|
20230627,100600,127705660,3770,3765,3770,3765,4
|
|
20230627,100500,127690595,3770,3765,3770,3765,172
|
|
20230627,100400,127042170,3765,3765,3765,3765,284
|
|
20230627,100300,125972910,3770,3770,3770,3765,27
|
|
20230627,100200,125871125,3765,3770,3770,3765,48
|
|
20230627,100100,125690280,3765,3765,3765,3765,228
|
|
20230627,100000,124831860,3760,3760,3760,3760,517
|
|
20230627,095900,122887940,3765,3760,3765,3760,42
|
|
20230627,095800,122729895,3760,3760,3760,3760,3
|
|
20230627,095700,122718615,3765,3765,3765,3765,14
|
|
20230627,095600,122665905,3765,3765,3765,3765,0
|
|
20230627,095500,122665905,3765,3765,3765,3765,33
|
|
20230627,095400,122541660,3765,3765,3765,3765,23
|
|
20230627,095300,122455065,3765,3765,3765,3765,400
|
|
20230627,095200,120949065,3770,3765,3770,3765,18
|
|
20230627,095100,120881290,3765,3765,3765,3765,3
|
|
20230627,095000,120869995,3765,3765,3765,3765,0
|
|
20230627,094900,120869995,3765,3775,3775,3765,5
|
|
20230627,094800,120851150,3770,3770,3770,3770,567
|
|
20230627,094700,118713560,3760,3760,3760,3760,3
|
|
20230627,094600,118702280,3765,3760,3765,3760,794
|
|
20230627,094500,115713520,3760,3760,3760,3760,11
|
|
20230627,094400,115672160,3755,3755,3755,3755,20
|
|
20230627,094300,115597060,3755,3755,3755,3750,153
|
|
20230627,094200,115022560,3755,3755,3755,3750,2720
|
|
20230627,094100,104821525,3755,3750,3755,3750,595
|
|
20230627,094000,102587315,3750,3755,3755,3750,1403
|
|
20230627,093900,97319150,3755,3755,3755,3755,504
|
|
20230627,093800,95426630,3755,3755,3765,3755,40
|
|
20230627,093700,95276230,3765,3755,3765,3755,42
|
|
20230627,093600,95118500,3760,3760,3760,3755,98
|
|
20230627,093500,94750500,3755,3760,3765,3755,1182
|
|
20230627,093400,90312055,3755,3755,3755,3755,0
|
|
20230627,093300,90312055,3755,3760,3765,3755,26
|
|
20230627,093200,90214390,3755,3755,3755,3755,0
|
|
20230627,093100,90214390,3755,3755,3765,3755,433
|
|
20230627,093000,88588465,3755,3755,3755,3755,28
|
|
20230627,092900,88483325,3755,3755,3755,3755,1389
|
|
20230627,092800,83267630,3765,3765,3765,3755,575
|
|
20230627,092700,81108315,3755,3765,3765,3755,130
|
|
20230627,092600,80620065,3760,3755,3760,3755,1500
|
|
20230627,092500,74982565,3755,3755,3760,3755,470
|
|
20230627,092400,73216605,3760,3760,3760,3755,4134
|
|
20230627,092300,57680460,3760,3760,3765,3760,1868
|
|
20230627,092200,50656680,3765,3765,3765,3760,959
|
|
20230627,092100,47049970,3770,3770,3770,3770,1
|
|
20230627,092000,47046200,3765,3760,3765,3760,3615
|
|
20230627,091900,33438030,3760,3760,3770,3760,576
|
|
20230627,091800,31272170,3770,3770,3770,3760,2334
|
|
20230627,091700,22485490,3760,3765,3765,3760,1253
|
|
20230627,091600,17769915,3775,3775,3775,3775,3
|
|
20230627,091500,17758590,3775,3775,3775,3770,915
|
|
20230627,091400,14308890,3765,3765,3765,3765,0
|
|
20230627,091300,14308890,3765,3765,3765,3765,0
|
|
20230627,091200,14308890,3765,3765,3765,3765,432
|
|
20230627,091100,12682410,3765,3765,3765,3765,661
|
|
20230627,091000,10193745,3765,3765,3765,3765,0
|
|
20230627,090900,10193745,3765,3775,3775,3765,240
|
|
20230627,090800,9289645,3780,3775,3780,3775,26
|
|
20230627,090700,9191435,3765,3765,3765,3765,0
|
|
20230627,090600,9191435,3765,3785,3785,3765,105
|
|
20230627,090500,8794030,3765,3760,3765,3760,295
|
|
20230627,090400,7684670,3755,3755,3755,3755,0
|
|
20230627,090300,7684670,3755,3755,3755,3755,0
|
|
20230627,090200,7684670,3755,3760,3760,3755,353
|
|
20230627,090100,6357995,3785,3785,3785,3785,26
|
|
20230627,090000,6259585,3755,3755,3755,3755,1667
|