659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195600,734325055,4250,4250,4250,4250,3098
|
|
20230627,195500,734325055,4250,4250,4250,4250,0
|
|
20230627,195400,734325055,4250,4250,4250,4250,0
|
|
20230627,195300,734325055,4250,4250,4250,4250,0
|
|
20230627,195200,734325055,4250,4250,4250,4250,0
|
|
20230627,195100,734325055,4250,4250,4250,4250,0
|
|
20230627,195000,734325055,4250,4250,4250,4250,0
|
|
20230627,194900,734325055,4250,4250,4250,4250,0
|
|
20230627,194800,734325055,4250,4250,4250,4250,0
|
|
20230627,194700,734325055,4250,4250,4250,4250,0
|
|
20230627,194600,734325055,4250,4250,4250,4250,0
|
|
20230627,194500,734325055,4250,4250,4250,4250,0
|
|
20230627,194400,734325055,4250,4250,4250,4250,0
|
|
20230627,194300,734325055,4250,4250,4250,4250,0
|
|
20230627,194200,734325055,4250,4250,4250,4250,0
|
|
20230627,194100,734325055,4250,4250,4250,4250,0
|
|
20230627,194000,734325055,4250,4250,4250,4250,0
|
|
20230627,193900,734325055,4250,4250,4250,4250,0
|
|
20230627,193800,734325055,4250,4250,4250,4250,0
|
|
20230627,193700,734325055,4250,4250,4250,4250,0
|
|
20230627,193600,734325055,4250,4250,4250,4250,0
|
|
20230627,193500,734325055,4250,4250,4250,4250,0
|
|
20230627,193400,734325055,4250,4250,4250,4250,0
|
|
20230627,193300,734325055,4250,4250,4250,4250,0
|
|
20230627,193200,734325055,4250,4250,4250,4250,0
|
|
20230627,193100,734325055,4250,4250,4250,4250,0
|
|
20230627,193000,734325055,4250,4250,4250,4250,0
|
|
20230627,192900,734325055,4250,4250,4250,4250,0
|
|
20230627,192800,734325055,4250,4250,4250,4250,0
|
|
20230627,192700,734325055,4250,4250,4250,4250,0
|
|
20230627,192600,734325055,4250,4250,4250,4250,3098
|
|
20230627,192500,734325055,4250,4250,4250,4250,0
|
|
20230627,192400,734325055,4250,4250,4250,4250,0
|
|
20230627,192300,734325055,4250,4250,4250,4250,0
|
|
20230627,192200,734325055,4250,4250,4250,4250,0
|
|
20230627,192100,734325055,4250,4250,4250,4250,0
|
|
20230627,192000,734325055,4250,4250,4250,4250,0
|
|
20230627,191900,734325055,4250,4250,4250,4250,0
|
|
20230627,191800,734325055,4250,4250,4250,4250,0
|
|
20230627,191700,734325055,4250,4250,4250,4250,0
|
|
20230627,191600,734325055,4250,4250,4250,4250,0
|
|
20230627,191500,734325055,4250,4250,4250,4250,0
|
|
20230627,191400,734325055,4250,4250,4250,4250,0
|
|
20230627,191300,734325055,4250,4250,4250,4250,0
|
|
20230627,191200,734325055,4250,4250,4250,4250,0
|
|
20230627,191100,734325055,4250,4250,4250,4250,0
|
|
20230627,191000,734325055,4250,4250,4250,4250,0
|
|
20230627,190900,734325055,4250,4250,4250,4250,0
|
|
20230627,190800,734325055,4250,4250,4250,4250,0
|
|
20230627,190700,734325055,4250,4250,4250,4250,0
|
|
20230627,190600,734325055,4250,4250,4250,4250,0
|
|
20230627,190500,734325055,4250,4250,4250,4250,0
|
|
20230627,190400,734325055,4250,4250,4250,4250,0
|
|
20230627,190300,734325055,4250,4250,4250,4250,0
|
|
20230627,190200,734325055,4250,4250,4250,4250,0
|
|
20230627,190100,734325055,4250,4250,4250,4250,0
|
|
20230627,190000,734325055,4250,4250,4250,4250,0
|
|
20230627,185900,734325055,4250,4250,4250,4250,0
|
|
20230627,185800,734325055,4250,4250,4250,4250,0
|
|
20230627,185700,734325055,4250,4250,4250,4250,0
|
|
20230627,185600,734325055,4250,4250,4250,4250,3098
|
|
20230627,185500,734325055,4250,4250,4250,4250,0
|
|
20230627,185400,734325055,4250,4250,4250,4250,0
|
|
20230627,185300,734325055,4250,4250,4250,4250,0
|
|
20230627,185200,734325055,4250,4250,4250,4250,0
|
|
20230627,185100,734325055,4250,4250,4250,4250,0
|
|
20230627,185000,734325055,4250,4250,4250,4250,0
|
|
20230627,184900,734325055,4250,4250,4250,4250,0
|
|
20230627,184800,734325055,4250,4250,4250,4250,0
|
|
20230627,184700,734325055,4250,4250,4250,4250,0
|
|
20230627,184600,734325055,4250,4250,4250,4250,0
|
|
20230627,184500,734325055,4250,4250,4250,4250,0
|
|
20230627,184400,734325055,4250,4250,4250,4250,0
|
|
20230627,184300,734325055,4250,4250,4250,4250,0
|
|
20230627,184200,734325055,4250,4250,4250,4250,0
|
|
20230627,184100,734325055,4250,4250,4250,4250,0
|
|
20230627,184000,734325055,4250,4250,4250,4250,0
|
|
20230627,183900,734325055,4250,4250,4250,4250,0
|
|
20230627,183800,734325055,4250,4250,4250,4250,0
|
|
20230627,183700,734325055,4250,4250,4250,4250,0
|
|
20230627,183600,734325055,4250,4250,4250,4250,0
|
|
20230627,183500,734325055,4250,4250,4250,4250,0
|
|
20230627,183400,734325055,4250,4250,4250,4250,0
|
|
20230627,183300,734325055,4250,4250,4250,4250,0
|
|
20230627,183200,734325055,4250,4250,4250,4250,0
|
|
20230627,183100,734325055,4250,4250,4250,4250,0
|
|
20230627,183000,734325055,4250,4250,4250,4250,0
|
|
20230627,182900,734325055,4250,4250,4250,4250,0
|
|
20230627,182800,734325055,4250,4250,4250,4250,0
|
|
20230627,182700,734325055,4250,4250,4250,4250,0
|
|
20230627,182600,734325055,4250,4250,4250,4250,3098
|
|
20230627,182500,734325055,4250,4250,4250,4250,0
|
|
20230627,182400,734325055,4250,4250,4250,4250,0
|
|
20230627,182300,734325055,4250,4250,4250,4250,0
|
|
20230627,182200,734325055,4250,4250,4250,4250,0
|
|
20230627,182100,734325055,4250,4250,4250,4250,0
|
|
20230627,182000,734325055,4250,4250,4250,4250,0
|
|
20230627,181900,734325055,4250,4250,4250,4250,0
|
|
20230627,181800,734325055,4250,4250,4250,4250,0
|
|
20230627,181700,734325055,4250,4250,4250,4250,0
|
|
20230627,181600,734325055,4250,4250,4250,4250,0
|
|
20230627,181500,734325055,4250,4250,4250,4250,0
|
|
20230627,181400,734325055,4250,4250,4250,4250,0
|
|
20230627,181300,734325055,4250,4250,4250,4250,0
|
|
20230627,181200,734325055,4250,4250,4250,4250,0
|
|
20230627,181100,734325055,4250,4250,4250,4250,0
|
|
20230627,181000,734325055,4250,4250,4250,4250,0
|
|
20230627,180900,734325055,4250,4250,4250,4250,0
|
|
20230627,180800,734325055,4250,4250,4250,4250,0
|
|
20230627,180700,734325055,4250,4250,4250,4250,0
|
|
20230627,180600,734325055,4250,4250,4250,4250,0
|
|
20230627,180500,734325055,4250,4250,4250,4250,0
|
|
20230627,180400,734325055,4250,4250,4250,4250,0
|
|
20230627,180300,734325055,4250,4250,4250,4250,0
|
|
20230627,180200,734325055,4250,4250,4250,4250,0
|
|
20230627,180100,734325055,4250,4250,4250,4250,0
|
|
20230627,180000,734325055,4250,4250,4250,4250,0
|
|
20230627,175900,734325055,4250,4250,4250,4250,0
|
|
20230627,175800,734325055,4250,4250,4250,4250,0
|
|
20230627,175700,734325055,4250,4250,4250,4250,0
|
|
20230627,175600,734325055,4250,4250,4250,4250,3098
|
|
20230627,175500,734325055,4250,4250,4250,4250,0
|
|
20230627,175400,734325055,4250,4250,4250,4250,0
|
|
20230627,175300,734325055,4250,4250,4250,4250,0
|
|
20230627,175200,734325055,4250,4250,4250,4250,0
|
|
20230627,175100,734325055,4250,4250,4250,4250,0
|
|
20230627,175000,734325055,4250,4250,4250,4250,0
|
|
20230627,174900,734325055,4250,4250,4250,4250,0
|
|
20230627,174800,734325055,4250,4250,4250,4250,0
|
|
20230627,174700,734325055,4250,4250,4250,4250,0
|
|
20230627,174600,734325055,4250,4250,4250,4250,0
|
|
20230627,174500,734325055,4250,4250,4250,4250,0
|
|
20230627,174400,734325055,4250,4250,4250,4250,0
|
|
20230627,174300,734325055,4250,4250,4250,4250,0
|
|
20230627,174200,734325055,4250,4250,4250,4250,0
|
|
20230627,174100,734325055,4250,4250,4250,4250,0
|
|
20230627,174000,734325055,4250,4250,4250,4250,0
|
|
20230627,173900,734325055,4250,4250,4250,4250,0
|
|
20230627,173800,734325055,4250,4250,4250,4250,0
|
|
20230627,173700,734325055,4250,4250,4250,4250,0
|
|
20230627,173600,734325055,4250,4250,4250,4250,0
|
|
20230627,173500,734325055,4250,4250,4250,4250,0
|
|
20230627,173400,734325055,4250,4250,4250,4250,0
|
|
20230627,173300,734325055,4250,4250,4250,4250,0
|
|
20230627,173200,734325055,4250,4250,4250,4250,0
|
|
20230627,173100,734325055,4250,4250,4250,4250,0
|
|
20230627,173000,734325055,4250,4250,4250,4250,0
|
|
20230627,172900,734325055,4250,4250,4250,4250,0
|
|
20230627,172800,734325055,4250,4250,4250,4250,0
|
|
20230627,172700,734325055,4250,4250,4250,4250,0
|
|
20230627,172600,734325055,4250,4250,4250,4250,3098
|
|
20230627,172500,734325055,4250,4250,4250,4250,0
|
|
20230627,172400,734325055,4250,4250,4250,4250,0
|
|
20230627,172300,734325055,4250,4250,4250,4250,0
|
|
20230627,172200,734325055,4250,4250,4250,4250,0
|
|
20230627,172100,734325055,4250,4250,4250,4250,0
|
|
20230627,172000,734325055,4250,4250,4250,4250,0
|
|
20230627,171900,734325055,4250,4250,4250,4250,0
|
|
20230627,171800,734325055,4250,4250,4250,4250,0
|
|
20230627,171700,734325055,4250,4250,4250,4250,0
|
|
20230627,171600,734325055,4250,4250,4250,4250,0
|
|
20230627,171500,734325055,4250,4250,4250,4250,0
|
|
20230627,171400,734325055,4250,4250,4250,4250,0
|
|
20230627,171300,734325055,4250,4250,4250,4250,0
|
|
20230627,171200,734325055,4250,4250,4250,4250,0
|
|
20230627,171100,734325055,4250,4250,4250,4250,0
|
|
20230627,171000,734325055,4250,4250,4250,4250,0
|
|
20230627,170900,734325055,4250,4250,4250,4250,0
|
|
20230627,170800,734325055,4250,4250,4250,4250,0
|
|
20230627,170700,734325055,4250,4250,4250,4250,0
|
|
20230627,170600,734325055,4250,4250,4250,4250,0
|
|
20230627,170500,734325055,4250,4250,4250,4250,0
|
|
20230627,170400,734325055,4250,4250,4250,4250,0
|
|
20230627,170300,734325055,4250,4250,4250,4250,0
|
|
20230627,170200,734325055,4250,4250,4250,4250,0
|
|
20230627,170100,734325055,4250,4250,4250,4250,0
|
|
20230627,170000,734325055,4250,4250,4250,4250,0
|
|
20230627,165900,734325055,4250,4250,4250,4250,0
|
|
20230627,165800,734325055,4250,4250,4250,4250,0
|
|
20230627,165700,734325055,4250,4250,4250,4250,0
|
|
20230627,165600,734325055,4250,4250,4250,4250,3098
|
|
20230627,165500,734325055,4250,4250,4250,4250,0
|
|
20230627,165400,734325055,4250,4250,4250,4250,0
|
|
20230627,165300,734325055,4250,4250,4250,4250,0
|
|
20230627,165200,734325055,4250,4250,4250,4250,0
|
|
20230627,165100,734325055,4250,4250,4250,4250,0
|
|
20230627,165000,734325055,4250,4250,4250,4250,0
|
|
20230627,164900,734325055,4250,4250,4250,4250,0
|
|
20230627,164800,734325055,4250,4250,4250,4250,0
|
|
20230627,164700,734325055,4250,4250,4250,4250,0
|
|
20230627,164600,734325055,4250,4250,4250,4250,0
|
|
20230627,164500,734325055,4250,4250,4250,4250,0
|
|
20230627,164400,734325055,4250,4250,4250,4250,0
|
|
20230627,164300,734325055,4250,4250,4250,4250,0
|
|
20230627,164200,734325055,4250,4250,4250,4250,0
|
|
20230627,164100,734325055,4250,4250,4250,4250,0
|
|
20230627,164000,734325055,4250,4250,4250,4250,0
|
|
20230627,163900,734325055,4250,4250,4250,4250,0
|
|
20230627,163800,734325055,4250,4250,4250,4250,0
|
|
20230627,163700,734325055,4250,4250,4250,4250,0
|
|
20230627,163600,734325055,4250,4250,4250,4250,0
|
|
20230627,163500,734325055,4250,4250,4250,4250,0
|
|
20230627,163400,734325055,4250,4250,4250,4250,0
|
|
20230627,163300,734325055,4250,4250,4250,4250,0
|
|
20230627,163200,734325055,4250,4250,4250,4250,0
|
|
20230627,163100,734325055,4250,4250,4250,4250,0
|
|
20230627,163000,734325055,4250,4250,4250,4250,0
|
|
20230627,162900,734325055,4250,4250,4250,4250,0
|
|
20230627,162800,734325055,4250,4250,4250,4250,0
|
|
20230627,162700,734325055,4250,4250,4250,4250,0
|
|
20230627,162600,734325055,4250,4250,4250,4250,3098
|
|
20230627,162500,734325055,4250,4250,4250,4250,0
|
|
20230627,162400,734325055,4250,4250,4250,4250,0
|
|
20230627,162300,734325055,4250,4250,4250,4250,0
|
|
20230627,162200,734325055,4250,4250,4250,4250,0
|
|
20230627,162100,734325055,4250,4250,4250,4250,0
|
|
20230627,162000,734325055,4250,4250,4250,4250,0
|
|
20230627,161900,734325055,4250,4250,4250,4250,0
|
|
20230627,161800,734325055,4250,4250,4250,4250,0
|
|
20230627,161700,734325055,4250,4250,4250,4250,0
|
|
20230627,161600,734325055,4250,4250,4250,4250,0
|
|
20230627,161500,734325055,4250,4250,4250,4250,0
|
|
20230627,161400,734325055,4250,4250,4250,4250,0
|
|
20230627,161300,734325055,4250,4250,4250,4250,0
|
|
20230627,161200,734325055,4250,4250,4250,4250,0
|
|
20230627,161100,734325055,4250,4250,4250,4250,0
|
|
20230627,161000,734325055,4250,4250,4250,4250,0
|
|
20230627,160900,734325055,4250,4250,4250,4250,0
|
|
20230627,160800,734325055,4250,4250,4250,4250,0
|
|
20230627,160700,734325055,4250,4250,4250,4250,0
|
|
20230627,160600,734325055,4250,4250,4250,4250,0
|
|
20230627,160500,734325055,4250,4250,4250,4250,0
|
|
20230627,160400,734325055,4250,4250,4250,4250,0
|
|
20230627,160300,734325055,4250,4250,4250,4250,0
|
|
20230627,160200,734325055,4250,4250,4250,4250,0
|
|
20230627,160100,734325055,4250,4250,4250,4250,0
|
|
20230627,160000,734325055,4250,4250,4250,4250,0
|
|
20230627,155900,734325055,4250,4250,4250,4250,0
|
|
20230627,155800,734325055,4250,4250,4250,4250,0
|
|
20230627,155700,734325055,4250,4250,4250,4250,0
|
|
20230627,155600,734325055,4250,4250,4250,4250,3098
|
|
20230627,155500,734325055,4250,4250,4250,4250,0
|
|
20230627,155400,734325055,4250,4250,4250,4250,0
|
|
20230627,155300,734325055,4250,4250,4250,4250,0
|
|
20230627,155200,734325055,4250,4250,4250,4250,0
|
|
20230627,155100,734325055,4250,4250,4250,4250,0
|
|
20230627,155000,734325055,4250,4250,4250,4250,0
|
|
20230627,154900,734325055,4250,4250,4250,4250,0
|
|
20230627,154800,734325055,4250,4250,4250,4250,0
|
|
20230627,154700,734325055,4250,4250,4250,4250,0
|
|
20230627,154600,734325055,4250,4250,4250,4250,0
|
|
20230627,154500,734325055,4250,4250,4250,4250,0
|
|
20230627,154400,734325055,4250,4250,4250,4250,0
|
|
20230627,154300,734325055,4250,4250,4250,4250,0
|
|
20230627,154200,734325055,4250,4250,4250,4250,0
|
|
20230627,154100,734325055,4250,4250,4250,4250,0
|
|
20230627,154000,734325055,4250,4250,4250,4250,0
|
|
20230627,153900,734325055,4250,4250,4250,4250,0
|
|
20230627,153800,734325055,4250,4250,4250,4250,0
|
|
20230627,153700,734325055,4250,4250,4250,4250,0
|
|
20230627,153600,734325055,4250,4250,4250,4250,0
|
|
20230627,153500,734325055,4250,4250,4250,4250,0
|
|
20230627,153400,734325055,4250,4250,4250,4250,0
|
|
20230627,153300,734325055,4250,4250,4250,4250,0
|
|
20230627,153200,734325055,4250,4250,4250,4250,0
|
|
20230627,153100,734325055,4250,4250,4250,4250,0
|
|
20230627,153000,734325055,4250,4250,4250,4250,3098
|
|
20230627,152900,721158555,4240,4240,4240,4240,0
|
|
20230627,152800,721158555,4240,4240,4240,4240,0
|
|
20230627,152700,721158555,4240,4240,4240,4240,0
|
|
20230627,152600,721158555,4240,4240,4240,4240,0
|
|
20230627,152500,721158555,4240,4240,4240,4240,0
|
|
20230627,152400,721158555,4240,4240,4240,4240,0
|
|
20230627,152300,721158555,4240,4240,4240,4240,0
|
|
20230627,152200,721158555,4240,4240,4240,4240,0
|
|
20230627,152100,721158555,4240,4240,4240,4240,0
|
|
20230627,152000,721158555,4240,4240,4240,4240,0
|
|
20230627,151900,721158555,4240,4230,4240,4230,880
|
|
20230627,151800,717432305,4235,4230,4235,4230,133
|
|
20230627,151700,716869705,4230,4230,4235,4230,102
|
|
20230627,151600,716438235,4235,4230,4235,4230,29
|
|
20230627,151500,716315450,4235,4230,4235,4230,514
|
|
20230627,151400,714139190,4230,4235,4235,4230,301
|
|
20230627,151300,712865955,4235,4235,4235,4235,45
|
|
20230627,151200,712675380,4230,4230,4235,4230,15
|
|
20230627,151100,712611880,4230,4230,4230,4230,176
|
|
20230627,151000,711867400,4230,4230,4230,4225,1690
|
|
20230627,150900,704720700,4230,4230,4230,4230,616
|
|
20230627,150800,702115020,4235,4235,4235,4235,1
|
|
20230627,150700,702110785,4235,4235,4235,4235,207
|
|
20230627,150600,701234140,4230,4230,4230,4230,33
|
|
20230627,150500,701094550,4230,4230,4230,4230,174
|
|
20230627,150400,700358530,4235,4235,4235,4235,23
|
|
20230627,150300,700261125,4230,4230,4230,4230,384
|
|
20230627,150200,698636805,4230,4225,4235,4225,1299
|
|
20230627,150100,693144830,4225,4225,4225,4225,202
|
|
20230627,150000,692291380,4225,4225,4225,4225,118
|
|
20230627,145900,691792830,4225,4225,4225,4225,2719
|
|
20230627,145800,680305055,4230,4230,4230,4230,1
|
|
20230627,145700,680300825,4225,4225,4225,4225,220
|
|
20230627,145600,679371325,4230,4225,4230,4225,6
|
|
20230627,145500,679345950,4230,4230,4230,4230,0
|
|
20230627,145400,679345950,4230,4230,4230,4230,0
|
|
20230627,145300,679345950,4230,4230,4230,4230,762
|
|
20230627,145200,676122690,4230,4230,4230,4230,141
|
|
20230627,145100,675526260,4225,4225,4225,4225,0
|
|
20230627,145000,675526260,4225,4230,4230,4225,101
|
|
20230627,144900,675099035,4230,4230,4235,4225,366
|
|
20230627,144800,673552640,4225,4225,4225,4225,900
|
|
20230627,144700,669750140,4225,4235,4235,4225,2
|
|
20230627,144600,669741680,4230,4235,4235,4230,104
|
|
20230627,144500,669301260,4230,4230,4230,4230,127
|
|
20230627,144400,668764050,4235,4235,4235,4230,19
|
|
20230627,144300,668683600,4230,4230,4230,4230,34
|
|
20230627,144200,668539780,4230,4230,4230,4230,0
|
|
20230627,144100,668539780,4230,4230,4230,4230,73
|
|
20230627,144000,668230990,4230,4230,4230,4230,0
|
|
20230627,143900,668230990,4230,4230,4230,4230,53
|
|
20230627,143800,668006800,4230,4230,4230,4230,4
|
|
20230627,143700,667989880,4235,4235,4235,4235,1
|
|
20230627,143600,667985645,4230,4230,4230,4230,36
|
|
20230627,143500,667833365,4235,4235,4235,4230,76
|
|
20230627,143400,667511535,4235,4235,4235,4235,1
|
|
20230627,143300,667507300,4235,4240,4240,4235,69
|
|
20230627,143200,667214835,4240,4240,4240,4240,19
|
|
20230627,143100,667134275,4240,4240,4240,4240,0
|
|
20230627,143000,667134275,4240,4240,4240,4240,100
|
|
20230627,142900,666710275,4240,4240,4240,4240,18
|
|
20230627,142800,666633955,4235,4240,4240,4235,9
|
|
20230627,142700,666595810,4235,4240,4245,4235,105
|
|
20230627,142600,666150660,4245,4245,4245,4245,0
|
|
20230627,142500,666150660,4245,4245,4245,4245,1
|
|
20230627,142400,666146415,4235,4235,4235,4235,0
|
|
20230627,142300,666146415,4235,4245,4245,4235,601
|
|
20230627,142200,663601170,4235,4240,4240,4235,200
|
|
20230627,142100,662753500,4240,4235,4245,4235,491
|
|
20230627,142000,660672250,4240,4240,4240,4240,0
|
|
20230627,141900,660672250,4240,4240,4240,4240,0
|
|
20230627,141800,660672250,4240,4240,4240,4240,1618
|
|
20230627,141700,653811930,4240,4240,4240,4240,0
|
|
20230627,141600,653811930,4240,4240,4240,4240,100
|
|
20230627,141500,653387930,4240,4240,4240,4240,206
|
|
20230627,141400,652514490,4240,4240,4240,4240,92
|
|
20230627,141300,652124410,4240,4240,4240,4240,1
|
|
20230627,141200,652120170,4235,4245,4245,4235,554
|
|
20230627,141100,649773940,4235,4240,4245,4235,5
|
|
20230627,141000,649752735,4240,4240,4240,4240,402
|
|
20230627,140900,648048255,4245,4245,4245,4245,0
|
|
20230627,140800,648048255,4245,4245,4245,4245,0
|
|
20230627,140700,648048255,4245,4245,4245,4245,0
|
|
20230627,140600,648048255,4245,4245,4245,4245,0
|
|
20230627,140500,648048255,4245,4245,4250,4245,22
|
|
20230627,140400,647954855,4245,4250,4250,4245,1434
|
|
20230627,140300,641860365,4250,4250,4250,4250,0
|
|
20230627,140200,641860365,4250,4255,4255,4250,500
|
|
20230627,140100,639734625,4255,4255,4260,4255,156
|
|
20230627,140000,639070840,4255,4255,4255,4255,220
|
|
20230627,135900,638134740,4255,4255,4255,4255,2
|
|
20230627,135800,638126230,4260,4250,4260,4250,200
|
|
20230627,135700,637275730,4260,4260,4260,4260,0
|
|
20230627,135600,637275730,4260,4260,4260,4260,3
|
|
20230627,135500,637262950,4260,4250,4260,4250,20
|
|
20230627,135400,637177850,4250,4250,4250,4250,0
|
|
20230627,135300,637177850,4250,4250,4250,4250,442
|
|
20230627,135200,635299350,4260,4250,4260,4250,1400
|
|
20230627,135100,629345990,4255,4255,4255,4255,0
|
|
20230627,135000,629345990,4255,4250,4255,4250,465
|
|
20230627,134900,627369690,4260,4260,4260,4260,18
|
|
20230627,134800,627293010,4250,4255,4255,4250,1101
|
|
20230627,134700,622611255,4260,4260,4260,4260,1
|
|
20230627,134600,622606995,4250,4250,4250,4250,311
|
|
20230627,134500,621285245,4250,4250,4250,4250,1794
|
|
20230627,134400,613660745,4250,4250,4250,4250,1
|
|
20230627,134300,613656495,4260,4260,4260,4260,0
|
|
20230627,134200,613656495,4260,4260,4260,4260,0
|
|
20230627,134100,613656495,4260,4255,4260,4255,337
|
|
20230627,134000,612220975,4255,4255,4255,4255,0
|
|
20230627,133900,612220975,4255,4255,4255,4255,954
|
|
20230627,133800,608161705,4255,4255,4255,4255,0
|
|
20230627,133700,608161705,4255,4255,4255,4255,0
|
|
20230627,133600,608161705,4255,4255,4255,4255,76
|
|
20230627,133500,607838325,4255,4255,4255,4255,556
|
|
20230627,133400,605472545,4255,4250,4255,4250,644
|
|
20230627,133300,602734015,4255,4255,4255,4250,363
|
|
20230627,133200,601189455,4250,4250,4250,4250,349
|
|
20230627,133100,599706205,4255,4255,4255,4255,51
|
|
20230627,133000,599489200,4255,4255,4255,4255,0
|
|
20230627,132900,599489200,4255,4260,4260,4255,1584
|
|
20230627,132800,592749075,4260,4260,4260,4260,1
|
|
20230627,132700,592744815,4260,4260,4260,4260,0
|
|
20230627,132600,592744815,4260,4260,4260,4260,655
|
|
20230627,132500,589954515,4265,4265,4265,4265,0
|
|
20230627,132400,589954515,4265,4265,4265,4265,378
|
|
20230627,132300,588342345,4265,4265,4265,4265,123
|
|
20230627,132200,587817750,4275,4270,4275,4270,2
|
|
20230627,132100,587809205,4275,4275,4275,4275,0
|
|
20230627,132000,587809205,4275,4275,4275,4275,0
|
|
20230627,131900,587809205,4275,4265,4275,4265,102
|
|
20230627,131800,587374165,4265,4265,4265,4265,1150
|
|
20230627,131700,582469415,4265,4265,4265,4265,106
|
|
20230627,131600,582017325,4265,4265,4265,4265,6
|
|
20230627,131500,581991735,4275,4270,4275,4260,159
|
|
20230627,131400,581313720,4270,4270,4270,4270,14
|
|
20230627,131300,581253940,4270,4260,4270,4260,120
|
|
20230627,131200,580742600,4260,4260,4260,4260,220
|
|
20230627,131100,579805400,4270,4270,4270,4270,50
|
|
20230627,131000,579591900,4270,4270,4270,4270,3
|
|
20230627,130900,579579090,4270,4270,4270,4270,69
|
|
20230627,130800,579284460,4270,4270,4270,4270,31
|
|
20230627,130700,579152090,4270,4270,4270,4270,100
|
|
20230627,130600,578725090,4270,4270,4270,4270,3
|
|
20230627,130500,578712280,4270,4265,4270,4265,419
|
|
20230627,130400,576923845,4255,4265,4265,4255,351
|
|
20230627,130300,575430265,4250,4260,4260,4250,1248
|
|
20230627,130200,570119040,4265,4265,4265,4265,100
|
|
20230627,130100,569692540,4265,4260,4265,4260,101
|
|
20230627,130000,569261780,4265,4265,4265,4265,10
|
|
20230627,125900,569219130,4265,4265,4265,4265,1
|
|
20230627,125800,569214865,4260,4260,4260,4260,1
|
|
20230627,125700,569210605,4265,4265,4265,4265,0
|
|
20230627,125600,569210605,4265,4265,4265,4265,2
|
|
20230627,125500,569202075,4265,4260,4265,4260,11
|
|
20230627,125400,569155210,4260,4270,4270,4260,5
|
|
20230627,125300,569133890,4270,4270,4270,4270,0
|
|
20230627,125200,569133890,4270,4270,4270,4270,122
|
|
20230627,125100,568612950,4270,4265,4270,4265,302
|
|
20230627,125000,567324915,4265,4265,4265,4265,1
|
|
20230627,124900,567320650,4270,4270,4270,4260,2645
|
|
20230627,124800,556027090,4275,4255,4275,4255,1000
|
|
20230627,124700,551758665,4255,4255,4255,4255,1
|
|
20230627,124600,551754410,4255,4255,4255,4255,0
|
|
20230627,124500,551754410,4255,4265,4265,4255,3
|
|
20230627,124400,551741635,4250,4250,4250,4250,99
|
|
20230627,124300,551320885,4250,4245,4265,4245,4989
|
|
20230627,124200,530111625,4240,4265,4275,4200,27066
|
|
20230627,124100,415810430,4270,4270,4270,4270,345
|
|
20230627,124000,414337280,4270,4270,4270,4270,0
|
|
20230627,123900,414337280,4270,4275,4275,4270,444
|
|
20230627,123800,412439960,4275,4275,4275,4270,241
|
|
20230627,123700,411409770,4275,4275,4275,4275,0
|
|
20230627,123600,411409770,4275,4275,4275,4275,793
|
|
20230627,123500,408019695,4275,4275,4275,4275,0
|
|
20230627,123400,408019695,4275,4275,4275,4275,9
|
|
20230627,123300,407981220,4270,4270,4270,4270,107
|
|
20230627,123200,407524330,4270,4270,4270,4270,800
|
|
20230627,123100,404108330,4270,4265,4270,4265,111
|
|
20230627,123000,403634415,4265,4265,4265,4265,500
|
|
20230627,122900,401501915,4270,4270,4270,4270,0
|
|
20230627,122800,401501915,4270,4270,4270,4270,0
|
|
20230627,122700,401501915,4270,4270,4270,4270,3404
|
|
20230627,122600,386966835,4270,4270,4270,4270,0
|
|
20230627,122500,386966835,4270,4270,4270,4270,3
|
|
20230627,122400,386954025,4275,4275,4275,4275,341
|
|
20230627,122300,385496250,4275,4275,4275,4275,0
|
|
20230627,122200,385496250,4275,4275,4275,4275,223
|
|
20230627,122100,384542925,4280,4280,4280,4280,50
|
|
20230627,122000,384328925,4280,4280,4280,4280,8
|
|
20230627,121900,384294685,4275,4275,4275,4275,0
|
|
20230627,121800,384294685,4275,4275,4275,4275,0
|
|
20230627,121700,384294685,4275,4275,4275,4275,107
|
|
20230627,121600,383837260,4280,4280,4280,4280,0
|
|
20230627,121500,383837260,4280,4275,4280,4275,70
|
|
20230627,121400,383537685,4275,4275,4275,4275,269
|
|
20230627,121300,382387710,4275,4275,4275,4275,131
|
|
20230627,121200,381827685,4280,4280,4280,4280,47
|
|
20230627,121100,381626525,4280,4280,4280,4280,11
|
|
20230627,121000,381579445,4280,4275,4280,4275,203
|
|
20230627,120900,380710870,4275,4275,4275,4275,158
|
|
20230627,120800,380035420,4280,4280,4280,4280,1
|
|
20230627,120700,380031140,4280,4280,4280,4280,0
|
|
20230627,120600,380031140,4280,4280,4280,4280,10
|
|
20230627,120500,379988340,4280,4280,4280,4280,0
|
|
20230627,120400,379988340,4280,4280,4280,4280,67
|
|
20230627,120300,379701580,4280,4280,4280,4280,32
|
|
20230627,120200,379564620,4280,4280,4280,4280,774
|
|
20230627,120100,376251900,4280,4280,4280,4280,1
|
|
20230627,120000,376247620,4285,4280,4285,4280,376
|
|
20230627,115900,374636840,4280,4275,4285,4275,285
|
|
20230627,115800,373417520,4275,4275,4275,4275,0
|
|
20230627,115700,373417520,4275,4275,4275,4275,1
|
|
20230627,115600,373413245,4275,4275,4280,4275,26
|
|
20230627,115500,373302090,4275,4275,4275,4275,333
|
|
20230627,115400,371878515,4275,4275,4275,4275,0
|
|
20230627,115300,371878515,4275,4275,4275,4270,154
|
|
20230627,115200,371220190,4275,4275,4275,4275,0
|
|
20230627,115100,371220190,4275,4275,4275,4275,12
|
|
20230627,115000,371168890,4275,4275,4275,4275,129
|
|
20230627,114900,370617415,4275,4275,4275,4275,0
|
|
20230627,114800,370617415,4275,4275,4275,4275,0
|
|
20230627,114700,370617415,4275,4275,4275,4275,58
|
|
20230627,114600,370369465,4275,4275,4275,4275,31
|
|
20230627,114500,370236940,4275,4275,4275,4275,0
|
|
20230627,114400,370236940,4275,4275,4275,4275,271
|
|
20230627,114300,369078415,4275,4275,4275,4275,25
|
|
20230627,114200,368971540,4270,4270,4270,4270,0
|
|
20230627,114100,368971540,4270,4270,4270,4270,763
|
|
20230627,114000,365713530,4270,4270,4270,4270,100
|
|
20230627,113900,365286530,4270,4270,4270,4270,10
|
|
20230627,113800,365243830,4270,4270,4270,4270,1
|
|
20230627,113700,365239560,4265,4265,4265,4265,111
|
|
20230627,113600,364766145,4270,4270,4270,4270,39
|
|
20230627,113500,364599615,4270,4270,4270,4270,1136
|
|
20230627,113400,359748895,4265,4270,4270,4265,101
|
|
20230627,113300,359317630,4270,4270,4270,4270,106
|
|
20230627,113200,358865010,4270,4270,4270,4270,50
|
|
20230627,113100,358651510,4270,4270,4270,4270,229
|
|
20230627,113000,357673680,4265,4265,4265,4265,80
|
|
20230627,112900,357332480,4265,4270,4270,4265,499
|
|
20230627,112800,355203995,4265,4270,4270,4265,106
|
|
20230627,112700,354751380,4265,4265,4265,4265,740
|
|
20230627,112600,351595280,4265,4265,4265,4265,1
|
|
20230627,112500,351591015,4270,4270,4270,4265,383
|
|
20230627,112400,349956605,4275,4275,4275,4275,20
|
|
20230627,112300,349871105,4270,4270,4270,4270,0
|
|
20230627,112200,349871105,4270,4270,4280,4270,586
|
|
20230627,112100,347365455,4270,4275,4275,4270,245
|
|
20230627,112000,346319290,4275,4280,4280,4275,892
|
|
20230627,111900,342501890,4280,4285,4285,4280,150
|
|
20230627,111800,341859640,4285,4290,4290,4285,1355
|
|
20230627,111700,336049490,4280,4285,4285,4280,1031
|
|
20230627,111600,331634105,4285,4285,4290,4285,370
|
|
20230627,111500,330048055,4290,4295,4295,4290,731
|
|
20230627,111400,326912060,4300,4300,4300,4300,300
|
|
20230627,111300,325622060,4300,4300,4300,4300,0
|
|
20230627,111200,325622060,4300,4300,4300,4300,46
|
|
20230627,111100,325424260,4290,4300,4300,4290,456
|
|
20230627,111000,323466640,4300,4305,4305,4300,67
|
|
20230627,110900,323178305,4295,4300,4300,4295,652
|
|
20230627,110800,320374980,4295,4300,4300,4295,741
|
|
20230627,110700,317188685,4290,4290,4290,4290,107
|
|
20230627,110600,316729655,4290,4290,4290,4290,689
|
|
20230627,110500,313773845,4290,4290,4290,4290,1441
|
|
20230627,110400,307591955,4290,4290,4290,4290,116
|
|
20230627,110300,307094315,4290,4290,4290,4290,631
|
|
20230627,110200,304387325,4290,4305,4305,4290,610
|
|
20230627,110100,301768775,4305,4305,4305,4305,1185
|
|
20230627,110000,296667350,4305,4300,4315,4290,11832
|
|
20230627,105900,245783910,4300,4275,4300,4275,2794
|
|
20230627,105800,233806045,4280,4275,4285,4270,2083
|
|
20230627,105700,224891830,4270,4265,4270,4265,952
|
|
20230627,105600,220827230,4270,4265,4270,4265,587
|
|
20230627,105500,218321070,4275,4260,4280,4260,3897
|
|
20230627,105400,201681425,4260,4240,4260,4235,2250
|
|
20230627,105300,192125790,4235,4235,4235,4235,237
|
|
20230627,105200,191122095,4240,4240,4240,4240,21
|
|
20230627,105100,191033055,4235,4230,4235,4230,181
|
|
20230627,105000,190267215,4230,4230,4230,4230,187
|
|
20230627,104900,189476205,4225,4230,4230,4225,122
|
|
20230627,104800,188960260,4230,4230,4230,4230,0
|
|
20230627,104700,188960260,4230,4230,4230,4230,18
|
|
20230627,104600,188884120,4225,4225,4225,4225,251
|
|
20230627,104500,187823645,4225,4225,4225,4225,54
|
|
20230627,104400,187595495,4225,4225,4225,4225,75
|
|
20230627,104300,187278620,4225,4225,4225,4225,121
|
|
20230627,104200,186767395,4220,4220,4220,4220,183
|
|
20230627,104100,185995135,4215,4220,4220,4215,203
|
|
20230627,104000,185139475,4220,4220,4220,4220,10
|
|
20230627,103900,185097275,4210,4210,4210,4210,2
|
|
20230627,103800,185088855,4225,4205,4225,4205,1201
|
|
20230627,103700,180038130,4210,4215,4215,4210,3058
|
|
20230627,103600,167163945,4215,4220,4220,4215,1439
|
|
20230627,103500,161094400,4220,4220,4220,4220,2
|
|
20230627,103400,161085960,4225,4225,4225,4225,500
|
|
20230627,103300,158973460,4220,4225,4225,4220,154
|
|
20230627,103200,158322830,4225,4225,4225,4225,1
|
|
20230627,103100,158318605,4225,4225,4225,4225,20
|
|
20230627,103000,158234105,4225,4225,4225,4225,550
|
|
20230627,102900,155910355,4225,4225,4225,4225,0
|
|
20230627,102800,155910355,4225,4225,4225,4225,239
|
|
20230627,102700,154900580,4230,4230,4230,4230,70
|
|
20230627,102600,154604480,4225,4225,4230,4225,54
|
|
20230627,102500,154376080,4230,4230,4230,4230,0
|
|
20230627,102400,154376080,4230,4230,4230,4230,56
|
|
20230627,102300,154139200,4230,4230,4230,4225,330
|
|
20230627,102200,152744830,4230,4230,4230,4230,260
|
|
20230627,102100,151645030,4240,4240,4240,4240,0
|
|
20230627,102000,151645030,4240,4240,4240,4240,0
|
|
20230627,101900,151645030,4240,4240,4240,4240,1
|
|
20230627,101800,151640790,4235,4235,4240,4235,41
|
|
20230627,101700,151467085,4240,4240,4240,4240,0
|
|
20230627,101600,151467085,4240,4225,4240,4225,108
|
|
20230627,101500,151010770,4225,4245,4245,4225,168
|
|
20230627,101400,150299765,4240,4230,4240,4230,162
|
|
20230627,101300,149613525,4230,4225,4230,4225,623
|
|
20230627,101200,146981345,4225,4225,4225,4225,134
|
|
20230627,101100,146415195,4225,4225,4225,4225,1
|
|
20230627,101000,146410970,4220,4220,4225,4220,400
|
|
20230627,100900,144722965,4220,4220,4220,4220,4
|
|
20230627,100800,144706085,4220,4220,4220,4220,1
|
|
20230627,100700,144701865,4220,4220,4220,4220,0
|
|
20230627,100600,144701865,4220,4220,4220,4220,22
|
|
20230627,100500,144609025,4220,4220,4220,4220,104
|
|
20230627,100400,144170145,4220,4215,4220,4215,962
|
|
20230627,100300,140112000,4215,4215,4215,4215,56
|
|
20230627,100200,139875960,4215,4215,4215,4215,0
|
|
20230627,100100,139875960,4215,4215,4215,4215,0
|
|
20230627,100000,139875960,4215,4215,4215,4215,0
|
|
20230627,095900,139875960,4215,4215,4215,4215,692
|
|
20230627,095800,136959180,4215,4215,4215,4215,0
|
|
20230627,095700,136959180,4215,4215,4215,4215,309
|
|
20230627,095600,135656745,4220,4220,4220,4220,0
|
|
20230627,095500,135656745,4220,4220,4220,4220,0
|
|
20230627,095400,135656745,4220,4220,4220,4220,11
|
|
20230627,095300,135610325,4220,4220,4220,4220,15
|
|
20230627,095200,135547025,4205,4205,4205,4205,0
|
|
20230627,095100,135547025,4205,4205,4205,4205,13
|
|
20230627,095000,135492360,4205,4205,4205,4205,393
|
|
20230627,094900,133839795,4205,4210,4210,4205,940
|
|
20230627,094800,129885685,4215,4215,4220,4215,82
|
|
20230627,094700,129539955,4215,4215,4215,4215,143
|
|
20230627,094600,128937210,4215,4210,4215,4210,65
|
|
20230627,094500,128663485,4210,4210,4210,4210,0
|
|
20230627,094400,128663485,4210,4210,4210,4210,300
|
|
20230627,094300,127400485,4210,4205,4210,4205,158
|
|
20230627,094200,126735560,4210,4215,4215,4210,72
|
|
20230627,094100,126432390,4215,4215,4215,4215,112
|
|
20230627,094000,125960310,4200,4210,4210,4200,650
|
|
20230627,093900,123228760,4215,4215,4215,4215,0
|
|
20230627,093800,123228760,4215,4215,4215,4215,175
|
|
20230627,093700,122491135,4215,4210,4215,4210,836
|
|
20230627,093600,118971545,4205,4205,4205,4205,286
|
|
20230627,093500,117768915,4205,4210,4210,4205,43
|
|
20230627,093400,117588080,4210,4205,4210,4205,640
|
|
20230627,093300,114896865,4200,4205,4205,4200,216
|
|
20230627,093200,113988735,4205,4205,4205,4205,216
|
|
20230627,093100,113080455,4205,4205,4205,4205,1467
|
|
20230627,093000,106911720,4205,4205,4205,4205,59
|
|
20230627,092900,106663625,4205,4205,4210,4200,4498
|
|
20230627,092800,87749300,4210,4210,4210,4210,373
|
|
20230627,092700,86178970,4210,4215,4215,4210,351
|
|
20230627,092600,84700755,4215,4215,4215,4205,342
|
|
20230627,092500,83262135,4215,4200,4215,4200,563
|
|
20230627,092400,80895280,4200,4205,4205,4200,62
|
|
20230627,092300,80634870,4205,4205,4205,4205,18
|
|
20230627,092200,80559180,4205,4205,4205,4200,3892
|
|
20230627,092100,64208260,4210,4210,4210,4210,58
|
|
20230627,092000,63964080,4215,4205,4215,4205,2232
|
|
20230627,091900,54577650,4205,4215,4215,4205,2077
|
|
20230627,091800,45839320,4215,4215,4215,4215,5
|
|
20230627,091700,45818245,4215,4210,4215,4210,111
|
|
20230627,091600,45350910,4210,4210,4210,4210,1300
|
|
20230627,091500,39877910,4215,4210,4215,4210,409
|
|
20230627,091400,38155965,4215,4215,4215,4215,13
|
|
20230627,091300,38101170,4215,4215,4215,4215,514
|
|
20230627,091200,35934660,4220,4220,4220,4220,42
|
|
20230627,091100,35757420,4210,4215,4215,4210,1120
|
|
20230627,091000,31039860,4215,4215,4215,4210,1032
|
|
20230627,090900,26692020,4215,4220,4220,4210,552
|
|
20230627,090800,24365440,4215,4215,4220,4215,176
|
|
20230627,090700,23623380,4220,4215,4220,4215,877
|
|
20230627,090600,19925030,4215,4215,4220,4215,1004
|
|
20230627,090500,15689165,4220,4215,4220,4210,616
|
|
20230627,090400,13095070,4215,4220,4220,4215,274
|
|
20230627,090300,11939580,4220,4220,4220,4220,87
|
|
20230627,090200,11572440,4240,4220,4240,4220,235
|
|
20230627,090100,10578985,4220,4220,4220,4215,711
|
|
20230627,090000,7580895,4225,4235,4235,4225,1794
|