694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,203100,890852380,4420,4420,4420,4420,9004
|
|
20230627,203000,890852380,4420,4420,4420,4420,0
|
|
20230627,202900,890852380,4420,4420,4420,4420,0
|
|
20230627,202800,890852380,4420,4420,4420,4420,0
|
|
20230627,202700,890852380,4420,4420,4420,4420,0
|
|
20230627,202600,890852380,4420,4420,4420,4420,0
|
|
20230627,202500,890852380,4420,4420,4420,4420,0
|
|
20230627,202400,890852380,4420,4420,4420,4420,0
|
|
20230627,202300,890852380,4420,4420,4420,4420,0
|
|
20230627,202200,890852380,4420,4420,4420,4420,0
|
|
20230627,202100,890852380,4420,4420,4420,4420,0
|
|
20230627,202000,890852380,4420,4420,4420,4420,0
|
|
20230627,201900,890852380,4420,4420,4420,4420,0
|
|
20230627,201800,890852380,4420,4420,4420,4420,0
|
|
20230627,201700,890852380,4420,4420,4420,4420,0
|
|
20230627,201600,890852380,4420,4420,4420,4420,0
|
|
20230627,201500,890852380,4420,4420,4420,4420,0
|
|
20230627,201400,890852380,4420,4420,4420,4420,0
|
|
20230627,201300,890852380,4420,4420,4420,4420,0
|
|
20230627,201200,890852380,4420,4420,4420,4420,0
|
|
20230627,201100,890852380,4420,4420,4420,4420,0
|
|
20230627,201000,890852380,4420,4420,4420,4420,0
|
|
20230627,200900,890852380,4420,4420,4420,4420,0
|
|
20230627,200800,890852380,4420,4420,4420,4420,0
|
|
20230627,200700,890852380,4420,4420,4420,4420,0
|
|
20230627,200600,890852380,4420,4420,4420,4420,0
|
|
20230627,200500,890852380,4420,4420,4420,4420,0
|
|
20230627,200400,890852380,4420,4420,4420,4420,0
|
|
20230627,200300,890852380,4420,4420,4420,4420,0
|
|
20230627,200200,890852380,4420,4420,4420,4420,0
|
|
20230627,200100,890852380,4420,4420,4420,4420,9004
|
|
20230627,200000,890852380,4420,4420,4420,4420,0
|
|
20230627,195900,890852380,4420,4420,4420,4420,0
|
|
20230627,195800,890852380,4420,4420,4420,4420,0
|
|
20230627,195700,890852380,4420,4420,4420,4420,0
|
|
20230627,195600,890852380,4420,4420,4420,4420,0
|
|
20230627,195500,890852380,4420,4420,4420,4420,0
|
|
20230627,195400,890852380,4420,4420,4420,4420,0
|
|
20230627,195300,890852380,4420,4420,4420,4420,0
|
|
20230627,195200,890852380,4420,4420,4420,4420,0
|
|
20230627,195100,890852380,4420,4420,4420,4420,0
|
|
20230627,195000,890852380,4420,4420,4420,4420,0
|
|
20230627,194900,890852380,4420,4420,4420,4420,0
|
|
20230627,194800,890852380,4420,4420,4420,4420,0
|
|
20230627,194700,890852380,4420,4420,4420,4420,0
|
|
20230627,194600,890852380,4420,4420,4420,4420,0
|
|
20230627,194500,890852380,4420,4420,4420,4420,0
|
|
20230627,194400,890852380,4420,4420,4420,4420,0
|
|
20230627,194300,890852380,4420,4420,4420,4420,0
|
|
20230627,194200,890852380,4420,4420,4420,4420,0
|
|
20230627,194100,890852380,4420,4420,4420,4420,0
|
|
20230627,194000,890852380,4420,4420,4420,4420,0
|
|
20230627,193900,890852380,4420,4420,4420,4420,0
|
|
20230627,193800,890852380,4420,4420,4420,4420,0
|
|
20230627,193700,890852380,4420,4420,4420,4420,0
|
|
20230627,193600,890852380,4420,4420,4420,4420,0
|
|
20230627,193500,890852380,4420,4420,4420,4420,0
|
|
20230627,193400,890852380,4420,4420,4420,4420,0
|
|
20230627,193300,890852380,4420,4420,4420,4420,0
|
|
20230627,193200,890852380,4420,4420,4420,4420,0
|
|
20230627,193100,890852380,4420,4420,4420,4420,9004
|
|
20230627,193000,890852380,4420,4420,4420,4420,0
|
|
20230627,192900,890852380,4420,4420,4420,4420,0
|
|
20230627,192800,890852380,4420,4420,4420,4420,0
|
|
20230627,192700,890852380,4420,4420,4420,4420,0
|
|
20230627,192600,890852380,4420,4420,4420,4420,0
|
|
20230627,192500,890852380,4420,4420,4420,4420,0
|
|
20230627,192400,890852380,4420,4420,4420,4420,0
|
|
20230627,192300,890852380,4420,4420,4420,4420,0
|
|
20230627,192200,890852380,4420,4420,4420,4420,0
|
|
20230627,192100,890852380,4420,4420,4420,4420,0
|
|
20230627,192000,890852380,4420,4420,4420,4420,0
|
|
20230627,191900,890852380,4420,4420,4420,4420,0
|
|
20230627,191800,890852380,4420,4420,4420,4420,0
|
|
20230627,191700,890852380,4420,4420,4420,4420,0
|
|
20230627,191600,890852380,4420,4420,4420,4420,0
|
|
20230627,191500,890852380,4420,4420,4420,4420,0
|
|
20230627,191400,890852380,4420,4420,4420,4420,0
|
|
20230627,191300,890852380,4420,4420,4420,4420,0
|
|
20230627,191200,890852380,4420,4420,4420,4420,0
|
|
20230627,191100,890852380,4420,4420,4420,4420,0
|
|
20230627,191000,890852380,4420,4420,4420,4420,0
|
|
20230627,190900,890852380,4420,4420,4420,4420,0
|
|
20230627,190800,890852380,4420,4420,4420,4420,0
|
|
20230627,190700,890852380,4420,4420,4420,4420,0
|
|
20230627,190600,890852380,4420,4420,4420,4420,0
|
|
20230627,190500,890852380,4420,4420,4420,4420,0
|
|
20230627,190400,890852380,4420,4420,4420,4420,0
|
|
20230627,190300,890852380,4420,4420,4420,4420,0
|
|
20230627,190200,890852380,4420,4420,4420,4420,0
|
|
20230627,190100,890852380,4420,4420,4420,4420,9004
|
|
20230627,190000,890852380,4420,4420,4420,4420,0
|
|
20230627,185900,890852380,4420,4420,4420,4420,0
|
|
20230627,185800,890852380,4420,4420,4420,4420,0
|
|
20230627,185700,890852380,4420,4420,4420,4420,0
|
|
20230627,185600,890852380,4420,4420,4420,4420,0
|
|
20230627,185500,890852380,4420,4420,4420,4420,0
|
|
20230627,185400,890852380,4420,4420,4420,4420,0
|
|
20230627,185300,890852380,4420,4420,4420,4420,0
|
|
20230627,185200,890852380,4420,4420,4420,4420,0
|
|
20230627,185100,890852380,4420,4420,4420,4420,0
|
|
20230627,185000,890852380,4420,4420,4420,4420,0
|
|
20230627,184900,890852380,4420,4420,4420,4420,0
|
|
20230627,184800,890852380,4420,4420,4420,4420,0
|
|
20230627,184700,890852380,4420,4420,4420,4420,0
|
|
20230627,184600,890852380,4420,4420,4420,4420,0
|
|
20230627,184500,890852380,4420,4420,4420,4420,0
|
|
20230627,184400,890852380,4420,4420,4420,4420,0
|
|
20230627,184300,890852380,4420,4420,4420,4420,0
|
|
20230627,184200,890852380,4420,4420,4420,4420,0
|
|
20230627,184100,890852380,4420,4420,4420,4420,0
|
|
20230627,184000,890852380,4420,4420,4420,4420,0
|
|
20230627,183900,890852380,4420,4420,4420,4420,0
|
|
20230627,183800,890852380,4420,4420,4420,4420,0
|
|
20230627,183700,890852380,4420,4420,4420,4420,0
|
|
20230627,183600,890852380,4420,4420,4420,4420,0
|
|
20230627,183500,890852380,4420,4420,4420,4420,0
|
|
20230627,183400,890852380,4420,4420,4420,4420,0
|
|
20230627,183300,890852380,4420,4420,4420,4420,0
|
|
20230627,183200,890852380,4420,4420,4420,4420,0
|
|
20230627,183100,890852380,4420,4420,4420,4420,9004
|
|
20230627,183000,890852380,4420,4420,4420,4420,0
|
|
20230627,182900,890852380,4420,4420,4420,4420,0
|
|
20230627,182800,890852380,4420,4420,4420,4420,0
|
|
20230627,182700,890852380,4420,4420,4420,4420,0
|
|
20230627,182600,890852380,4420,4420,4420,4420,0
|
|
20230627,182500,890852380,4420,4420,4420,4420,0
|
|
20230627,182400,890852380,4420,4420,4420,4420,0
|
|
20230627,182300,890852380,4420,4420,4420,4420,0
|
|
20230627,182200,890852380,4420,4420,4420,4420,0
|
|
20230627,182100,890852380,4420,4420,4420,4420,0
|
|
20230627,182000,890852380,4420,4420,4420,4420,0
|
|
20230627,181900,890852380,4420,4420,4420,4420,0
|
|
20230627,181800,890852380,4420,4420,4420,4420,0
|
|
20230627,181700,890852380,4420,4420,4420,4420,0
|
|
20230627,181600,890852380,4420,4420,4420,4420,0
|
|
20230627,181500,890852380,4420,4420,4420,4420,0
|
|
20230627,181400,890852380,4420,4420,4420,4420,0
|
|
20230627,181300,890852380,4420,4420,4420,4420,0
|
|
20230627,181200,890852380,4420,4420,4420,4420,0
|
|
20230627,181100,890852380,4420,4420,4420,4420,0
|
|
20230627,181000,890852380,4420,4420,4420,4420,0
|
|
20230627,180900,890852380,4420,4420,4420,4420,0
|
|
20230627,180800,890852380,4420,4420,4420,4420,0
|
|
20230627,180700,890852380,4420,4420,4420,4420,0
|
|
20230627,180600,890852380,4420,4420,4420,4420,0
|
|
20230627,180500,890852380,4420,4420,4420,4420,0
|
|
20230627,180400,890852380,4420,4420,4420,4420,0
|
|
20230627,180300,890852380,4420,4420,4420,4420,0
|
|
20230627,180200,890852380,4420,4420,4420,4420,0
|
|
20230627,180100,890852380,4420,4420,4420,4420,9004
|
|
20230627,180000,890852380,4420,4420,4420,4420,0
|
|
20230627,175900,890852380,4420,4420,4420,4420,0
|
|
20230627,175800,890852380,4420,4420,4420,4420,0
|
|
20230627,175700,890852380,4420,4420,4420,4420,0
|
|
20230627,175600,890852380,4420,4420,4420,4420,0
|
|
20230627,175500,890852380,4420,4420,4420,4420,0
|
|
20230627,175400,890852380,4420,4420,4420,4420,0
|
|
20230627,175300,890852380,4420,4420,4420,4420,0
|
|
20230627,175200,890852380,4420,4420,4420,4420,0
|
|
20230627,175100,890852380,4420,4420,4420,4420,0
|
|
20230627,175000,890852380,4420,4420,4420,4420,0
|
|
20230627,174900,890852380,4420,4420,4420,4420,0
|
|
20230627,174800,890852380,4420,4420,4420,4420,0
|
|
20230627,174700,890852380,4420,4420,4420,4420,0
|
|
20230627,174600,890852380,4420,4420,4420,4420,0
|
|
20230627,174500,890852380,4420,4420,4420,4420,0
|
|
20230627,174400,890852380,4420,4420,4420,4420,0
|
|
20230627,174300,890852380,4420,4420,4420,4420,0
|
|
20230627,174200,890852380,4420,4420,4420,4420,0
|
|
20230627,174100,890852380,4420,4420,4420,4420,0
|
|
20230627,174000,890852380,4420,4420,4420,4420,0
|
|
20230627,173900,890852380,4420,4420,4420,4420,0
|
|
20230627,173800,890852380,4420,4420,4420,4420,0
|
|
20230627,173700,890852380,4420,4420,4420,4420,0
|
|
20230627,173600,890852380,4420,4420,4420,4420,0
|
|
20230627,173500,890852380,4420,4420,4420,4420,0
|
|
20230627,173400,890852380,4420,4420,4420,4420,0
|
|
20230627,173300,890852380,4420,4420,4420,4420,0
|
|
20230627,173200,890852380,4420,4420,4420,4420,0
|
|
20230627,173100,890852380,4420,4420,4420,4420,9004
|
|
20230627,173000,890852380,4420,4420,4420,4420,0
|
|
20230627,172900,890852380,4420,4420,4420,4420,0
|
|
20230627,172800,890852380,4420,4420,4420,4420,0
|
|
20230627,172700,890852380,4420,4420,4420,4420,0
|
|
20230627,172600,890852380,4420,4420,4420,4420,0
|
|
20230627,172500,890852380,4420,4420,4420,4420,0
|
|
20230627,172400,890852380,4420,4420,4420,4420,0
|
|
20230627,172300,890852380,4420,4420,4420,4420,0
|
|
20230627,172200,890852380,4420,4420,4420,4420,0
|
|
20230627,172100,890852380,4420,4420,4420,4420,0
|
|
20230627,172000,890852380,4420,4420,4420,4420,0
|
|
20230627,171900,890852380,4420,4420,4420,4420,0
|
|
20230627,171800,890852380,4420,4420,4420,4420,0
|
|
20230627,171700,890852380,4420,4420,4420,4420,0
|
|
20230627,171600,890852380,4420,4420,4420,4420,0
|
|
20230627,171500,890852380,4420,4420,4420,4420,0
|
|
20230627,171400,890852380,4420,4420,4420,4420,0
|
|
20230627,171300,890852380,4420,4420,4420,4420,0
|
|
20230627,171200,890852380,4420,4420,4420,4420,0
|
|
20230627,171100,890852380,4420,4420,4420,4420,0
|
|
20230627,171000,890852380,4420,4420,4420,4420,0
|
|
20230627,170900,890852380,4420,4420,4420,4420,0
|
|
20230627,170800,890852380,4420,4420,4420,4420,0
|
|
20230627,170700,890852380,4420,4420,4420,4420,0
|
|
20230627,170600,890852380,4420,4420,4420,4420,0
|
|
20230627,170500,890852380,4420,4420,4420,4420,0
|
|
20230627,170400,890852380,4420,4420,4420,4420,0
|
|
20230627,170300,890852380,4420,4420,4420,4420,0
|
|
20230627,170200,890852380,4420,4420,4420,4420,0
|
|
20230627,170100,890852380,4420,4420,4420,4420,9004
|
|
20230627,170000,890852380,4420,4420,4420,4420,0
|
|
20230627,165900,890852380,4420,4420,4420,4420,0
|
|
20230627,165800,890852380,4420,4420,4420,4420,0
|
|
20230627,165700,890852380,4420,4420,4420,4420,0
|
|
20230627,165600,890852380,4420,4420,4420,4420,0
|
|
20230627,165500,890852380,4420,4420,4420,4420,0
|
|
20230627,165400,890852380,4420,4420,4420,4420,0
|
|
20230627,165300,890852380,4420,4420,4420,4420,0
|
|
20230627,165200,890852380,4420,4420,4420,4420,0
|
|
20230627,165100,890852380,4420,4420,4420,4420,0
|
|
20230627,165000,890852380,4420,4420,4420,4420,0
|
|
20230627,164900,890852380,4420,4420,4420,4420,0
|
|
20230627,164800,890852380,4420,4420,4420,4420,0
|
|
20230627,164700,890852380,4420,4420,4420,4420,0
|
|
20230627,164600,890852380,4420,4420,4420,4420,0
|
|
20230627,164500,890852380,4420,4420,4420,4420,0
|
|
20230627,164400,890852380,4420,4420,4420,4420,0
|
|
20230627,164300,890852380,4420,4420,4420,4420,0
|
|
20230627,164200,890852380,4420,4420,4420,4420,0
|
|
20230627,164100,890852380,4420,4420,4420,4420,0
|
|
20230627,164000,890852380,4420,4420,4420,4420,0
|
|
20230627,163900,890852380,4420,4420,4420,4420,0
|
|
20230627,163800,890852380,4420,4420,4420,4420,0
|
|
20230627,163700,890852380,4420,4420,4420,4420,0
|
|
20230627,163600,890852380,4420,4420,4420,4420,0
|
|
20230627,163500,890852380,4420,4420,4420,4420,0
|
|
20230627,163400,890852380,4420,4420,4420,4420,0
|
|
20230627,163300,890852380,4420,4420,4420,4420,0
|
|
20230627,163200,890852380,4420,4420,4420,4420,0
|
|
20230627,163100,890852380,4420,4420,4420,4420,9004
|
|
20230627,163000,890852380,4420,4420,4420,4420,0
|
|
20230627,162900,890852380,4420,4420,4420,4420,0
|
|
20230627,162800,890852380,4420,4420,4420,4420,0
|
|
20230627,162700,890852380,4420,4420,4420,4420,0
|
|
20230627,162600,890852380,4420,4420,4420,4420,0
|
|
20230627,162500,890852380,4420,4420,4420,4420,0
|
|
20230627,162400,890852380,4420,4420,4420,4420,0
|
|
20230627,162300,890852380,4420,4420,4420,4420,0
|
|
20230627,162200,890852380,4420,4420,4420,4420,0
|
|
20230627,162100,890852380,4420,4420,4420,4420,0
|
|
20230627,162000,890852380,4420,4420,4420,4420,0
|
|
20230627,161900,890852380,4420,4420,4420,4420,0
|
|
20230627,161800,890852380,4420,4420,4420,4420,0
|
|
20230627,161700,890852380,4420,4420,4420,4420,0
|
|
20230627,161600,890852380,4420,4420,4420,4420,0
|
|
20230627,161500,890852380,4420,4420,4420,4420,0
|
|
20230627,161400,890852380,4420,4420,4420,4420,0
|
|
20230627,161300,890852380,4420,4420,4420,4420,0
|
|
20230627,161200,890852380,4420,4420,4420,4420,0
|
|
20230627,161100,890852380,4420,4420,4420,4420,0
|
|
20230627,161000,890852380,4420,4420,4420,4420,0
|
|
20230627,160900,890852380,4420,4420,4420,4420,0
|
|
20230627,160800,890852380,4420,4420,4420,4420,0
|
|
20230627,160700,890852380,4420,4420,4420,4420,0
|
|
20230627,160600,890852380,4420,4420,4420,4420,0
|
|
20230627,160500,890852380,4420,4420,4420,4420,0
|
|
20230627,160400,890852380,4420,4420,4420,4420,0
|
|
20230627,160300,890852380,4420,4420,4420,4420,0
|
|
20230627,160200,890852380,4420,4420,4420,4420,0
|
|
20230627,160100,890852380,4420,4420,4420,4420,9004
|
|
20230627,160000,890852380,4420,4420,4420,4420,0
|
|
20230627,155900,890852380,4420,4420,4420,4420,0
|
|
20230627,155800,890852380,4420,4420,4420,4420,0
|
|
20230627,155700,890852380,4420,4420,4420,4420,0
|
|
20230627,155600,890852380,4420,4420,4420,4420,0
|
|
20230627,155500,890852380,4420,4420,4420,4420,0
|
|
20230627,155400,890852380,4420,4420,4420,4420,0
|
|
20230627,155300,890852380,4420,4420,4420,4420,0
|
|
20230627,155200,890852380,4420,4420,4420,4420,0
|
|
20230627,155100,890852380,4420,4420,4420,4420,0
|
|
20230627,155000,890852380,4420,4420,4420,4420,0
|
|
20230627,154900,890852380,4420,4420,4420,4420,0
|
|
20230627,154800,890852380,4420,4420,4420,4420,0
|
|
20230627,154700,890852380,4420,4420,4420,4420,0
|
|
20230627,154600,890852380,4420,4420,4420,4420,0
|
|
20230627,154500,890852380,4420,4420,4420,4420,0
|
|
20230627,154400,890852380,4420,4420,4420,4420,0
|
|
20230627,154300,890852380,4420,4420,4420,4420,0
|
|
20230627,154200,890852380,4420,4420,4420,4420,0
|
|
20230627,154100,890852380,4420,4420,4420,4420,0
|
|
20230627,154000,890852380,4420,4420,4420,4420,0
|
|
20230627,153900,890852380,4420,4420,4420,4420,0
|
|
20230627,153800,890852380,4420,4420,4420,4420,0
|
|
20230627,153700,890852380,4420,4420,4420,4420,0
|
|
20230627,153600,890852380,4420,4420,4420,4420,0
|
|
20230627,153500,890852380,4420,4420,4420,4420,0
|
|
20230627,153400,890852380,4420,4420,4420,4420,0
|
|
20230627,153300,890852380,4420,4420,4420,4420,0
|
|
20230627,153200,890852380,4420,4420,4420,4420,0
|
|
20230627,153100,890852380,4420,4420,4420,4420,9004
|
|
20230627,153000,890852380,4420,4420,4420,4420,9004
|
|
20230627,152900,851054700,4425,4425,4425,4425,0
|
|
20230627,152800,851054700,4425,4425,4425,4425,0
|
|
20230627,152700,851054700,4425,4425,4425,4425,0
|
|
20230627,152600,851054700,4425,4425,4425,4425,0
|
|
20230627,152500,851054700,4425,4425,4425,4425,0
|
|
20230627,152400,851054700,4425,4425,4425,4425,0
|
|
20230627,152300,851054700,4425,4425,4425,4425,0
|
|
20230627,152200,851054700,4425,4425,4425,4425,0
|
|
20230627,152100,851054700,4425,4425,4425,4425,0
|
|
20230627,152000,851054700,4425,4425,4425,4425,0
|
|
20230627,151900,851054700,4425,4425,4425,4425,155
|
|
20230627,151800,850368825,4415,4420,4425,4415,2183
|
|
20230627,151700,840728150,4420,4425,4425,4415,517
|
|
20230627,151600,838445070,4430,4425,4430,4425,301
|
|
20230627,151500,837113140,4415,4420,4420,4415,100
|
|
20230627,151400,836671390,4430,4420,4430,4420,222
|
|
20230627,151300,835690140,4430,4415,4430,4415,1135
|
|
20230627,151200,830673530,4410,4415,4415,4410,2016
|
|
20230627,151100,821776175,4415,4415,4415,4410,4686
|
|
20230627,151000,801092265,4415,4415,4415,4415,6
|
|
20230627,150900,801065775,4420,4415,4420,4415,1332
|
|
20230627,150800,795183990,4420,4420,4420,4420,10
|
|
20230627,150700,795139790,4420,4420,4420,4420,43
|
|
20230627,150600,794949730,4420,4415,4420,4415,2
|
|
20230627,150500,794940895,4420,4415,4420,4415,191
|
|
20230627,150400,794096725,4415,4415,4420,4415,295
|
|
20230627,150300,792793295,4420,4420,4420,4420,1114
|
|
20230627,150200,787869415,4420,4420,4420,4420,222
|
|
20230627,150100,786888175,4420,4420,4420,4420,50
|
|
20230627,150000,786667175,4425,4425,4425,4425,276
|
|
20230627,145900,785445875,4420,4425,4425,4410,56
|
|
20230627,145800,785198115,4425,4420,4425,4415,2976
|
|
20230627,145700,772055060,4420,4425,4430,4420,5140
|
|
20230627,145600,749336225,4425,4425,4425,4425,1755
|
|
20230627,145500,741570350,4430,4430,4430,4430,0
|
|
20230627,145400,741570350,4430,4425,4430,4425,938
|
|
20230627,145300,737419585,4425,4425,4425,4425,150
|
|
20230627,145200,736755835,4425,4425,4425,4425,195
|
|
20230627,145100,735892960,4420,4425,4425,4420,1804
|
|
20230627,145000,727919265,4430,4430,4430,4430,1
|
|
20230627,144900,727914835,4430,4425,4430,4425,2464
|
|
20230627,144800,717011525,4430,4430,4430,4425,13
|
|
20230627,144700,716953985,4430,4435,4435,4430,449
|
|
20230627,144600,714964530,4435,4435,4435,4435,35
|
|
20230627,144500,714809305,4435,4435,4435,4435,41
|
|
20230627,144400,714627470,4435,4435,4435,4435,0
|
|
20230627,144300,714627470,4435,4440,4440,4435,42
|
|
20230627,144200,714441090,4435,4435,4435,4435,601
|
|
20230627,144100,711775655,4435,4435,4435,4430,206
|
|
20230627,144000,710862050,4430,4435,4435,4430,1788
|
|
20230627,143900,702939585,4435,4435,4435,4435,101
|
|
20230627,143800,702491650,4435,4435,4435,4435,2
|
|
20230627,143700,702482780,4435,4435,4435,4435,1032
|
|
20230627,143600,697905860,4435,4435,4440,4435,425
|
|
20230627,143500,696020485,4435,4450,4450,4435,2060
|
|
20230627,143400,686882810,4450,4440,4450,4440,519
|
|
20230627,143300,684578435,4435,4440,4440,4435,2887
|
|
20230627,143200,671767730,4440,4455,4455,4440,51
|
|
20230627,143100,671540540,4455,4455,4455,4455,0
|
|
20230627,143000,671540540,4455,4455,4455,4455,51
|
|
20230627,142900,671313335,4440,4440,4440,4440,121
|
|
20230627,142800,670776095,4460,4460,4460,4460,1
|
|
20230627,142700,670771635,4440,4440,4440,4440,0
|
|
20230627,142600,670771635,4440,4440,4440,4440,187
|
|
20230627,142500,669941355,4440,4455,4455,4440,152
|
|
20230627,142400,669265690,4455,4455,4455,4455,2
|
|
20230627,142300,669256780,4450,4470,4470,4450,54
|
|
20230627,142200,669015565,4470,4470,4470,4470,11
|
|
20230627,142100,668966395,4455,4455,4455,4455,4
|
|
20230627,142000,668948575,4455,4450,4455,4450,1000
|
|
20230627,141900,664494270,4455,4440,4455,4440,231
|
|
20230627,141800,663468095,4440,4445,4450,4440,229
|
|
20230627,141700,662451030,4455,4455,4455,4455,1
|
|
20230627,141600,662446575,4455,4455,4455,4455,1
|
|
20230627,141500,662442120,4450,4450,4450,4450,242
|
|
20230627,141400,661365220,4455,4455,4455,4455,0
|
|
20230627,141300,661365220,4455,4455,4470,4455,373
|
|
20230627,141200,659703490,4445,4445,4445,4445,0
|
|
20230627,141100,659703490,4445,4450,4450,4445,22
|
|
20230627,141000,659605680,4460,4460,4460,4460,1
|
|
20230627,140900,659601220,4455,4460,4460,4455,9
|
|
20230627,140800,659561115,4445,4455,4455,4445,73
|
|
20230627,140700,659236495,4455,4475,4475,4455,17
|
|
20230627,140600,659160535,4460,4460,4460,4460,5
|
|
20230627,140500,659138235,4450,4450,4450,4450,0
|
|
20230627,140400,659138235,4450,4450,4450,4450,0
|
|
20230627,140300,659138235,4450,4450,4450,4450,0
|
|
20230627,140200,659138235,4450,4450,4450,4450,254
|
|
20230627,140100,658007935,4450,4450,4450,4450,0
|
|
20230627,140000,658007935,4450,4440,4450,4440,176
|
|
20230627,135900,657226395,4440,4450,4450,4440,425
|
|
20230627,135800,655337765,4480,4480,4480,4480,0
|
|
20230627,135700,655337765,4480,4480,4480,4480,0
|
|
20230627,135600,655337765,4480,4480,4480,4480,0
|
|
20230627,135500,655337765,4480,4480,4480,4480,1
|
|
20230627,135400,655333285,4440,4450,4450,4440,1044
|
|
20230627,135300,650697135,4485,4440,4485,4440,474
|
|
20230627,135200,648587790,4440,4450,4450,4440,135
|
|
20230627,135100,647987490,4450,4450,4450,4450,15
|
|
20230627,135000,647920740,4450,4450,4450,4450,147
|
|
20230627,134900,647266590,4430,4450,4450,4430,5214
|
|
20230627,134800,624101350,4455,4485,4485,4455,535
|
|
20230627,134700,621717865,4455,4455,4455,4455,561
|
|
20230627,134600,619218610,4485,4485,4485,4485,18
|
|
20230627,134500,619137880,4455,4460,4460,4455,1000
|
|
20230627,134400,614682380,4460,4460,4460,4460,100
|
|
20230627,134300,614236380,4485,4455,4485,4455,210
|
|
20230627,134200,613300800,4460,4460,4460,4460,185
|
|
20230627,134100,612475700,4490,4490,4490,4490,12
|
|
20230627,134000,612421820,4460,4455,4460,4455,1413
|
|
20230627,133900,606126850,4455,4455,4455,4455,125
|
|
20230627,133800,605569975,4455,4455,4455,4455,1156
|
|
20230627,133700,600419995,4455,4455,4455,4455,0
|
|
20230627,133600,600419995,4455,4470,4470,4455,2097
|
|
20230627,133500,591061160,4475,4490,4490,4470,2139
|
|
20230627,133400,581497800,4490,4490,4490,4490,39
|
|
20230627,133300,581322690,4470,4480,4480,4470,1300
|
|
20230627,133200,575503645,4485,4490,4500,4485,901
|
|
20230627,133100,571453710,4505,4505,4505,4505,0
|
|
20230627,133000,571453710,4505,4505,4505,4505,4
|
|
20230627,132900,571435690,4490,4505,4505,4490,231
|
|
20230627,132800,570395060,4500,4500,4505,4500,1320
|
|
20230627,132700,564452390,4500,4500,4500,4500,26
|
|
20230627,132600,564335390,4500,4500,4500,4500,13
|
|
20230627,132500,564276890,4495,4495,4495,4495,42
|
|
20230627,132400,564088100,4480,4510,4510,4475,573
|
|
20230627,132300,561520025,4515,4515,4515,4515,2
|
|
20230627,132200,561510995,4515,4515,4515,4515,1
|
|
20230627,132100,561506480,4495,4495,4495,4495,7
|
|
20230627,132000,561475015,4495,4505,4540,4495,640
|
|
20230627,131900,558577920,4525,4505,4525,4505,498
|
|
20230627,131800,556329650,4505,4505,4505,4505,0
|
|
20230627,131700,556329650,4505,4510,4510,4505,2
|
|
20230627,131600,556320635,4465,4515,4515,4465,852
|
|
20230627,131500,552499900,4515,4505,4515,4505,483
|
|
20230627,131400,550322695,4505,4495,4505,4495,321
|
|
20230627,131300,548878295,4500,4500,4500,4500,28
|
|
20230627,131200,548752295,4500,4475,4500,4470,21
|
|
20230627,131100,548658325,4475,4460,4475,4460,770
|
|
20230627,131000,545217775,4465,4465,4465,4465,731
|
|
20230627,130900,541953860,4475,4475,4475,4475,0
|
|
20230627,130800,541953860,4475,4475,4475,4475,0
|
|
20230627,130700,541953860,4475,4475,4475,4475,0
|
|
20230627,130600,541953860,4475,4470,4475,4470,181
|
|
20230627,130500,541144780,4470,4470,4470,4470,0
|
|
20230627,130400,541144780,4470,4470,4470,4470,121
|
|
20230627,130300,540603910,4470,4475,4475,4470,170
|
|
20230627,130200,539843710,4470,4470,4470,4470,9
|
|
20230627,130100,539803480,4475,4475,4475,4475,219
|
|
20230627,130000,538823455,4475,4475,4475,4475,441
|
|
20230627,125900,536849980,4480,4480,4480,4480,176
|
|
20230627,125800,536061500,4480,4480,4480,4480,35
|
|
20230627,125700,535904700,4485,4495,4495,4485,337
|
|
20230627,125600,534393050,4495,4495,4495,4495,3
|
|
20230627,125500,534379565,4490,4490,4490,4490,67
|
|
20230627,125400,534078735,4490,4490,4490,4490,50
|
|
20230627,125300,533854235,4490,4490,4490,4490,3
|
|
20230627,125200,533840765,4490,4490,4490,4490,100
|
|
20230627,125100,533391765,4500,4500,4500,4500,0
|
|
20230627,125000,533391765,4500,4500,4500,4500,0
|
|
20230627,124900,533391765,4500,4500,4500,4500,22
|
|
20230627,124800,533292765,4500,4500,4500,4500,1
|
|
20230627,124700,533288265,4495,4495,4495,4495,2
|
|
20230627,124600,533279275,4495,4495,4495,4495,198
|
|
20230627,124500,532389265,4495,4485,4495,4485,696
|
|
20230627,124400,529263125,4485,4485,4485,4485,69
|
|
20230627,124300,528953660,4485,4485,4485,4485,0
|
|
20230627,124200,528953660,4485,4485,4485,4485,0
|
|
20230627,124100,528953660,4485,4485,4485,4485,0
|
|
20230627,124000,528953660,4485,4485,4485,4485,0
|
|
20230627,123900,528953660,4485,4485,4485,4485,0
|
|
20230627,123800,528953660,4485,4485,4485,4485,11
|
|
20230627,123700,528904325,4485,4485,4485,4485,105
|
|
20230627,123600,528433400,4490,4490,4490,4490,0
|
|
20230627,123500,528433400,4490,4490,4490,4490,0
|
|
20230627,123400,528433400,4490,4490,4490,4490,0
|
|
20230627,123300,528433400,4490,4490,4490,4490,4
|
|
20230627,123200,528415440,4490,4500,4500,4490,96
|
|
20230627,123100,527983550,4500,4500,4500,4500,15
|
|
20230627,123000,527916050,4470,4470,4470,4470,0
|
|
20230627,122900,527916050,4470,4470,4470,4470,0
|
|
20230627,122800,527916050,4470,4470,4470,4470,0
|
|
20230627,122700,527916050,4470,4470,4470,4470,0
|
|
20230627,122600,527916050,4470,4485,4485,4470,60
|
|
20230627,122500,527647625,4470,4470,4470,4470,0
|
|
20230627,122400,527647625,4470,4490,4490,4470,120
|
|
20230627,122300,527110115,4485,4485,4485,4485,0
|
|
20230627,122200,527110115,4485,4510,4510,4485,37
|
|
20230627,122100,526943470,4510,4505,4510,4505,72
|
|
20230627,122000,526618765,4510,4510,4510,4510,56
|
|
20230627,121900,526366205,4510,4510,4510,4510,0
|
|
20230627,121800,526366205,4510,4510,4510,4510,9
|
|
20230627,121700,526325615,4510,4510,4510,4510,1
|
|
20230627,121600,526321105,4515,4495,4515,4495,120
|
|
20230627,121500,525779860,4500,4470,4500,4470,210
|
|
20230627,121400,524835840,4470,4470,4470,4470,168
|
|
20230627,121300,524084880,4480,4480,4480,4480,0
|
|
20230627,121200,524084880,4480,4470,4480,4470,3
|
|
20230627,121100,524071450,4465,4475,4475,4465,54
|
|
20230627,121000,523829930,4475,4475,4475,4475,40
|
|
20230627,120900,523650930,4495,4495,4495,4495,0
|
|
20230627,120800,523650930,4495,4495,4495,4495,7
|
|
20230627,120700,523619465,4485,4485,4485,4485,0
|
|
20230627,120600,523619465,4485,4470,4485,4470,481
|
|
20230627,120500,521466890,4480,4465,4480,4465,102
|
|
20230627,120400,521009950,4460,4460,4460,4460,100
|
|
20230627,120300,520563950,4460,4460,4460,4460,0
|
|
20230627,120200,520563950,4460,4460,4460,4460,1
|
|
20230627,120100,520559490,4460,4460,4460,4460,0
|
|
20230627,120000,520559490,4460,4460,4460,4460,0
|
|
20230627,115900,520559490,4460,4460,4460,4460,0
|
|
20230627,115800,520559490,4460,4460,4460,4460,472
|
|
20230627,115700,518454370,4485,4485,4485,4485,7
|
|
20230627,115600,518422975,4460,4460,4460,4460,0
|
|
20230627,115500,518422975,4460,4460,4460,4460,244
|
|
20230627,115400,517334735,4460,4470,4470,4460,299
|
|
20230627,115300,516000120,4485,4485,4485,4485,0
|
|
20230627,115200,516000120,4485,4485,4485,4485,32
|
|
20230627,115100,515856600,4485,4485,4485,4485,0
|
|
20230627,115000,515856600,4485,4470,4485,4470,16
|
|
20230627,114900,515785005,4470,4470,4470,4470,0
|
|
20230627,114800,515785005,4470,4470,4470,4470,25
|
|
20230627,114700,515673255,4470,4470,4470,4470,0
|
|
20230627,114600,515673255,4470,4470,4485,4470,65
|
|
20230627,114500,515382690,4470,4480,4480,4470,1161
|
|
20230627,114400,510191440,4480,4480,4480,4480,26
|
|
20230627,114300,510074960,4480,4480,4480,4480,2
|
|
20230627,114200,510066000,4480,4480,4480,4480,12
|
|
20230627,114100,510012240,4480,4480,4480,4480,2
|
|
20230627,114000,510003280,4480,4480,4480,4470,680
|
|
20230627,113900,506961870,4480,4480,4480,4480,0
|
|
20230627,113800,506961870,4480,4480,4480,4480,0
|
|
20230627,113700,506961870,4480,4490,4490,4480,201
|
|
20230627,113600,506059890,4490,4490,4490,4490,0
|
|
20230627,113500,506059890,4490,4490,4490,4490,0
|
|
20230627,113400,506059890,4490,4490,4490,4490,0
|
|
20230627,113300,506059890,4490,4490,4490,4490,0
|
|
20230627,113200,506059890,4490,4490,4490,4490,0
|
|
20230627,113100,506059890,4490,4460,4490,4460,79
|
|
20230627,113000,505707520,4460,4495,4495,4460,1332
|
|
20230627,112900,499756385,4495,4495,4495,4495,0
|
|
20230627,112800,499756385,4495,4495,4495,4495,89
|
|
20230627,112700,499356330,4495,4495,4495,4495,0
|
|
20230627,112600,499356330,4495,4495,4495,4495,0
|
|
20230627,112500,499356330,4495,4495,4495,4495,0
|
|
20230627,112400,499356330,4495,4495,4495,4495,12
|
|
20230627,112300,499302390,4495,4495,4495,4495,44
|
|
20230627,112200,499104610,4495,4495,4495,4495,1
|
|
20230627,112100,499100115,4495,4495,4495,4495,0
|
|
20230627,112000,499100115,4495,4490,4495,4490,17
|
|
20230627,111900,499023775,4500,4500,4500,4500,1
|
|
20230627,111800,499019275,4470,4470,4470,4470,0
|
|
20230627,111700,499019275,4470,4480,4480,4470,236
|
|
20230627,111600,497963860,4475,4475,4475,4475,0
|
|
20230627,111500,497963860,4475,4485,4485,4475,417
|
|
20230627,111400,496097015,4490,4490,4490,4490,0
|
|
20230627,111300,496097015,4490,4495,4495,4485,617
|
|
20230627,111200,493325580,4500,4500,4500,4500,1051
|
|
20230627,111100,488596080,4520,4520,4520,4520,0
|
|
20230627,111000,488596080,4520,4520,4520,4520,26
|
|
20230627,110900,488478560,4500,4500,4500,4500,0
|
|
20230627,110800,488478560,4500,4500,4500,4500,214
|
|
20230627,110700,487515560,4500,4500,4500,4500,901
|
|
20230627,110600,483461060,4520,4500,4520,4495,372
|
|
20230627,110500,481788370,4505,4505,4505,4505,835
|
|
20230627,110400,478026695,4505,4510,4510,4505,71
|
|
20230627,110300,477706835,4510,4510,4510,4510,37
|
|
20230627,110200,477539965,4530,4510,4530,4510,1001
|
|
20230627,110100,473025435,4530,4530,4530,4510,12
|
|
20230627,110000,472971275,4530,4530,4530,4530,2
|
|
20230627,105900,472962215,4530,4530,4530,4530,0
|
|
20230627,105800,472962215,4530,4530,4530,4530,0
|
|
20230627,105700,472962215,4530,4530,4530,4530,0
|
|
20230627,105600,472962215,4530,4530,4530,4530,20
|
|
20230627,105500,472871615,4540,4540,4540,4540,0
|
|
20230627,105400,472871615,4540,4540,4540,4540,0
|
|
20230627,105300,472871615,4540,4540,4540,4540,0
|
|
20230627,105200,472871615,4540,4535,4545,4535,1384
|
|
20230627,105100,466592580,4535,4535,4535,4535,1455
|
|
20230627,105000,459994155,4525,4505,4535,4505,1832
|
|
20230627,104900,451727295,4500,4490,4505,4490,3804
|
|
20230627,104800,434614965,4490,4490,4490,4490,1
|
|
20230627,104700,434610475,4470,4475,4475,4470,700
|
|
20230627,104600,431478350,4475,4480,4480,4475,628
|
|
20230627,104500,428668045,4475,4475,4475,4475,7
|
|
20230627,104400,428636720,4475,4475,4475,4475,3
|
|
20230627,104300,428623295,4470,4470,4470,4470,1302
|
|
20230627,104200,422803355,4475,4475,4475,4475,2214
|
|
20230627,104100,412895705,4490,4480,4490,4480,189
|
|
20230627,104000,412048935,4495,4490,4495,4490,50
|
|
20230627,103900,411824230,4495,4480,4495,4480,501
|
|
20230627,103800,409577625,4480,4480,4480,4480,77
|
|
20230627,103700,409232665,4475,4480,4480,4475,624
|
|
20230627,103600,406437645,4480,4480,4480,4480,32
|
|
20230627,103500,406294285,4500,4495,4500,4495,727
|
|
20230627,103400,403022910,4500,4500,4500,4500,1000
|
|
20230627,103300,398522910,4500,4490,4500,4490,2000
|
|
20230627,103200,389528565,4495,4480,4495,4480,626
|
|
20230627,103100,386718485,4480,4465,4480,4465,201
|
|
20230627,103000,385821005,4465,4470,4470,4465,561
|
|
20230627,102900,383315490,4490,4500,4500,4490,259
|
|
20230627,102800,382152570,4495,4475,4495,4470,171
|
|
20230627,102700,381385085,4465,4465,4465,4465,0
|
|
20230627,102600,381385085,4465,4470,4470,4465,1310
|
|
20230627,102500,375530160,4475,4475,4475,4475,200
|
|
20230627,102400,374635160,4485,4485,4485,4485,292
|
|
20230627,102300,373325540,4485,4490,4490,4485,59
|
|
20230627,102200,373060815,4475,4490,4490,4475,333
|
|
20230627,102100,371568390,4490,4495,4495,4490,115
|
|
20230627,102000,371051515,4495,4490,4495,4490,7
|
|
20230627,101900,371020070,4490,4490,4490,4490,0
|
|
20230627,101800,371020070,4490,4490,4490,4490,136
|
|
20230627,101700,370409430,4475,4475,4475,4475,110
|
|
20230627,101600,369917180,4470,4470,4470,4470,0
|
|
20230627,101500,369917180,4470,4480,4480,4470,1000
|
|
20230627,101400,365442385,4470,4470,4470,4470,0
|
|
20230627,101300,365442385,4470,4505,4505,4470,350
|
|
20230627,101200,363868240,4505,4505,4505,4505,0
|
|
20230627,101100,363868240,4505,4505,4510,4505,648
|
|
20230627,101000,360947760,4500,4485,4500,4480,1028
|
|
20230627,100900,356329165,4485,4480,4485,4480,460
|
|
20230627,100800,354268065,4480,4485,4485,4475,4
|
|
20230627,100700,354250140,4490,4475,4490,4475,152
|
|
20230627,100600,353569325,4475,4460,4475,4455,596
|
|
20230627,100500,350913890,4455,4430,4455,4430,433
|
|
20230627,100400,348988690,4455,4460,4460,4420,7898
|
|
20230627,100300,313858425,4470,4475,4475,4465,383
|
|
20230627,100200,312147575,4470,4475,4500,4470,738
|
|
20230627,100100,308848650,4510,4475,4510,4470,1041
|
|
20230627,100000,304191895,4475,4475,4475,4475,433
|
|
20230627,095900,302254220,4480,4480,4480,4480,579
|
|
20230627,095800,299660300,4515,4480,4515,4480,154
|
|
20230627,095700,298967205,4480,4480,4480,4470,680
|
|
20230627,095600,295922120,4480,4465,4480,4465,1126
|
|
20230627,095500,290894230,4475,4510,4510,4475,15903
|
|
20230627,095400,219523685,4505,4520,4520,4505,3842
|
|
20230627,095300,202193715,4515,4530,4530,4515,5486
|
|
20230627,095200,177405650,4530,4530,4530,4525,46
|
|
20230627,095100,177197455,4530,4530,4530,4530,0
|
|
20230627,095000,177197455,4530,4530,4530,4530,0
|
|
20230627,094900,177197455,4530,4530,4530,4530,182
|
|
20230627,094800,176372995,4530,4530,4530,4530,153
|
|
20230627,094700,175679905,4555,4530,4555,4525,2972
|
|
20230627,094600,162219675,4555,4555,4555,4530,109
|
|
20230627,094500,161723280,4555,4555,4555,4555,5
|
|
20230627,094400,161700505,4530,4530,4530,4530,50
|
|
20230627,094300,161474005,4530,4530,4530,4530,145
|
|
20230627,094200,160817155,4530,4540,4540,4530,3329
|
|
20230627,094100,145722700,4555,4545,4555,4545,11
|
|
20230627,094000,145672695,4545,4550,4555,4545,323
|
|
20230627,093900,144203795,4540,4540,4540,4540,101
|
|
20230627,093800,143745255,4540,4540,4540,4530,2655
|
|
20230627,093700,131700960,4540,4560,4560,4540,629
|
|
20230627,093600,128843185,4560,4575,4575,4550,2955
|
|
20230627,093500,115377970,4575,4585,4585,4575,761
|
|
20230627,093400,111895570,4590,4590,4590,4590,49
|
|
20230627,093300,111670660,4600,4590,4600,4590,2
|
|
20230627,093200,111661470,4590,4595,4600,4590,61
|
|
20230627,093100,111380930,4595,4595,4595,4595,12
|
|
20230627,093000,111325790,4575,4600,4605,4575,762
|
|
20230627,092900,107818020,4600,4605,4605,4600,2221
|
|
20230627,092800,97601255,4610,4575,4610,4570,612
|
|
20230627,092700,94797265,4605,4605,4605,4605,650
|
|
20230627,092600,91804015,4610,4610,4610,4610,21
|
|
20230627,092500,91707205,4580,4600,4610,4580,795
|
|
20230627,092400,88058845,4600,4575,4600,4570,566
|
|
20230627,092300,85469425,4600,4580,4600,4575,548
|
|
20230627,092200,82958560,4570,4590,4590,4570,139
|
|
20230627,092100,82321330,4590,4595,4595,4590,115
|
|
20230627,092000,81793475,4590,4570,4590,4570,366
|
|
20230627,091900,80120355,4595,4585,4600,4580,380
|
|
20230627,091800,78375210,4565,4565,4565,4565,11
|
|
20230627,091700,78324995,4565,4590,4590,4565,183
|
|
20230627,091600,77488250,4595,4595,4595,4595,0
|
|
20230627,091500,77488250,4595,4595,4595,4595,0
|
|
20230627,091400,77488250,4595,4565,4595,4565,76
|
|
20230627,091300,77140530,4595,4555,4595,4555,537
|
|
20230627,091200,74677265,4555,4550,4585,4550,135
|
|
20230627,091100,74062520,4555,4550,4560,4550,517
|
|
20230627,091000,71705935,4545,4550,4550,4545,1131
|
|
20230627,090900,66563690,4550,4565,4565,4550,1220
|
|
20230627,090800,61003410,4565,4570,4570,4565,1437
|
|
20230627,090700,54443205,4565,4570,4585,4565,2562
|
|
20230627,090600,42740280,4570,4585,4600,4570,867
|
|
20230627,090500,38771800,4585,4585,4585,4585,2
|
|
20230627,090400,38762630,4570,4595,4620,4570,1925
|
|
20230627,090300,29893120,4610,4595,4610,4595,336
|
|
20230627,090200,28347020,4565,4565,4565,4560,2110
|
|
20230627,090100,18724220,4560,4575,4575,4560,1647
|
|
20230627,090000,11207960,4580,4620,4620,4565,2209
|