674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,201100,808116495,3380,3380,3380,3380,4620
|
|
20230627,201000,808116495,3380,3380,3380,3380,0
|
|
20230627,200900,808116495,3380,3380,3380,3380,0
|
|
20230627,200800,808116495,3380,3380,3380,3380,0
|
|
20230627,200700,808116495,3380,3380,3380,3380,0
|
|
20230627,200600,808116495,3380,3380,3380,3380,0
|
|
20230627,200500,808116495,3380,3380,3380,3380,0
|
|
20230627,200400,808116495,3380,3380,3380,3380,0
|
|
20230627,200300,808116495,3380,3380,3380,3380,0
|
|
20230627,200200,808116495,3380,3380,3380,3380,0
|
|
20230627,200100,808116495,3380,3380,3380,3380,0
|
|
20230627,200000,808116495,3380,3380,3380,3380,0
|
|
20230627,195900,808116495,3380,3380,3380,3380,0
|
|
20230627,195800,808116495,3380,3380,3380,3380,0
|
|
20230627,195700,808116495,3380,3380,3380,3380,0
|
|
20230627,195600,808116495,3380,3380,3380,3380,0
|
|
20230627,195500,808116495,3380,3380,3380,3380,0
|
|
20230627,195400,808116495,3380,3380,3380,3380,0
|
|
20230627,195300,808116495,3380,3380,3380,3380,0
|
|
20230627,195200,808116495,3380,3380,3380,3380,0
|
|
20230627,195100,808116495,3380,3380,3380,3380,0
|
|
20230627,195000,808116495,3380,3380,3380,3380,0
|
|
20230627,194900,808116495,3380,3380,3380,3380,0
|
|
20230627,194800,808116495,3380,3380,3380,3380,0
|
|
20230627,194700,808116495,3380,3380,3380,3380,0
|
|
20230627,194600,808116495,3380,3380,3380,3380,0
|
|
20230627,194500,808116495,3380,3380,3380,3380,0
|
|
20230627,194400,808116495,3380,3380,3380,3380,0
|
|
20230627,194300,808116495,3380,3380,3380,3380,0
|
|
20230627,194200,808116495,3380,3380,3380,3380,0
|
|
20230627,194100,808116495,3380,3380,3380,3380,4620
|
|
20230627,194000,808116495,3380,3380,3380,3380,0
|
|
20230627,193900,808116495,3380,3380,3380,3380,0
|
|
20230627,193800,808116495,3380,3380,3380,3380,0
|
|
20230627,193700,808116495,3380,3380,3380,3380,0
|
|
20230627,193600,808116495,3380,3380,3380,3380,0
|
|
20230627,193500,808116495,3380,3380,3380,3380,0
|
|
20230627,193400,808116495,3380,3380,3380,3380,0
|
|
20230627,193300,808116495,3380,3380,3380,3380,0
|
|
20230627,193200,808116495,3380,3380,3380,3380,0
|
|
20230627,193100,808116495,3380,3380,3380,3380,0
|
|
20230627,193000,808116495,3380,3380,3380,3380,0
|
|
20230627,192900,808116495,3380,3380,3380,3380,0
|
|
20230627,192800,808116495,3380,3380,3380,3380,0
|
|
20230627,192700,808116495,3380,3380,3380,3380,0
|
|
20230627,192600,808116495,3380,3380,3380,3380,0
|
|
20230627,192500,808116495,3380,3380,3380,3380,0
|
|
20230627,192400,808116495,3380,3380,3380,3380,0
|
|
20230627,192300,808116495,3380,3380,3380,3380,0
|
|
20230627,192200,808116495,3380,3380,3380,3380,0
|
|
20230627,192100,808116495,3380,3380,3380,3380,0
|
|
20230627,192000,808116495,3380,3380,3380,3380,0
|
|
20230627,191900,808116495,3380,3380,3380,3380,0
|
|
20230627,191800,808116495,3380,3380,3380,3380,0
|
|
20230627,191700,808116495,3380,3380,3380,3380,0
|
|
20230627,191600,808116495,3380,3380,3380,3380,0
|
|
20230627,191500,808116495,3380,3380,3380,3380,0
|
|
20230627,191400,808116495,3380,3380,3380,3380,0
|
|
20230627,191300,808116495,3380,3380,3380,3380,0
|
|
20230627,191200,808116495,3380,3380,3380,3380,0
|
|
20230627,191100,808116495,3380,3380,3380,3380,4620
|
|
20230627,191000,808116495,3380,3380,3380,3380,0
|
|
20230627,190900,808116495,3380,3380,3380,3380,0
|
|
20230627,190800,808116495,3380,3380,3380,3380,0
|
|
20230627,190700,808116495,3380,3380,3380,3380,0
|
|
20230627,190600,808116495,3380,3380,3380,3380,0
|
|
20230627,190500,808116495,3380,3380,3380,3380,0
|
|
20230627,190400,808116495,3380,3380,3380,3380,0
|
|
20230627,190300,808116495,3380,3380,3380,3380,0
|
|
20230627,190200,808116495,3380,3380,3380,3380,0
|
|
20230627,190100,808116495,3380,3380,3380,3380,0
|
|
20230627,190000,808116495,3380,3380,3380,3380,0
|
|
20230627,185900,808116495,3380,3380,3380,3380,0
|
|
20230627,185800,808116495,3380,3380,3380,3380,0
|
|
20230627,185700,808116495,3380,3380,3380,3380,0
|
|
20230627,185600,808116495,3380,3380,3380,3380,0
|
|
20230627,185500,808116495,3380,3380,3380,3380,0
|
|
20230627,185400,808116495,3380,3380,3380,3380,0
|
|
20230627,185300,808116495,3380,3380,3380,3380,0
|
|
20230627,185200,808116495,3380,3380,3380,3380,0
|
|
20230627,185100,808116495,3380,3380,3380,3380,0
|
|
20230627,185000,808116495,3380,3380,3380,3380,0
|
|
20230627,184900,808116495,3380,3380,3380,3380,0
|
|
20230627,184800,808116495,3380,3380,3380,3380,0
|
|
20230627,184700,808116495,3380,3380,3380,3380,0
|
|
20230627,184600,808116495,3380,3380,3380,3380,0
|
|
20230627,184500,808116495,3380,3380,3380,3380,0
|
|
20230627,184400,808116495,3380,3380,3380,3380,0
|
|
20230627,184300,808116495,3380,3380,3380,3380,0
|
|
20230627,184200,808116495,3380,3380,3380,3380,0
|
|
20230627,184100,808116495,3380,3380,3380,3380,4620
|
|
20230627,184000,808116495,3380,3380,3380,3380,0
|
|
20230627,183900,808116495,3380,3380,3380,3380,0
|
|
20230627,183800,808116495,3380,3380,3380,3380,0
|
|
20230627,183700,808116495,3380,3380,3380,3380,0
|
|
20230627,183600,808116495,3380,3380,3380,3380,0
|
|
20230627,183500,808116495,3380,3380,3380,3380,0
|
|
20230627,183400,808116495,3380,3380,3380,3380,0
|
|
20230627,183300,808116495,3380,3380,3380,3380,0
|
|
20230627,183200,808116495,3380,3380,3380,3380,0
|
|
20230627,183100,808116495,3380,3380,3380,3380,0
|
|
20230627,183000,808116495,3380,3380,3380,3380,0
|
|
20230627,182900,808116495,3380,3380,3380,3380,0
|
|
20230627,182800,808116495,3380,3380,3380,3380,0
|
|
20230627,182700,808116495,3380,3380,3380,3380,0
|
|
20230627,182600,808116495,3380,3380,3380,3380,0
|
|
20230627,182500,808116495,3380,3380,3380,3380,0
|
|
20230627,182400,808116495,3380,3380,3380,3380,0
|
|
20230627,182300,808116495,3380,3380,3380,3380,0
|
|
20230627,182200,808116495,3380,3380,3380,3380,0
|
|
20230627,182100,808116495,3380,3380,3380,3380,0
|
|
20230627,182000,808116495,3380,3380,3380,3380,0
|
|
20230627,181900,808116495,3380,3380,3380,3380,0
|
|
20230627,181800,808116495,3380,3380,3380,3380,0
|
|
20230627,181700,808116495,3380,3380,3380,3380,0
|
|
20230627,181600,808116495,3380,3380,3380,3380,0
|
|
20230627,181500,808116495,3380,3380,3380,3380,0
|
|
20230627,181400,808116495,3380,3380,3380,3380,0
|
|
20230627,181300,808116495,3380,3380,3380,3380,0
|
|
20230627,181200,808116495,3380,3380,3380,3380,0
|
|
20230627,181100,808116495,3380,3380,3380,3380,4620
|
|
20230627,181000,808116495,3380,3380,3380,3380,0
|
|
20230627,180900,808116495,3380,3380,3380,3380,0
|
|
20230627,180800,808116495,3380,3380,3380,3380,0
|
|
20230627,180700,808116495,3380,3380,3380,3380,0
|
|
20230627,180600,808116495,3380,3380,3380,3380,0
|
|
20230627,180500,808116495,3380,3380,3380,3380,0
|
|
20230627,180400,808116495,3380,3380,3380,3380,0
|
|
20230627,180300,808116495,3380,3380,3380,3380,0
|
|
20230627,180200,808116495,3380,3380,3380,3380,0
|
|
20230627,180100,808116495,3380,3380,3380,3380,0
|
|
20230627,180000,808116495,3380,3380,3380,3380,0
|
|
20230627,175900,808116495,3380,3380,3380,3380,0
|
|
20230627,175800,808116495,3380,3380,3380,3380,0
|
|
20230627,175700,808116495,3380,3380,3380,3380,0
|
|
20230627,175600,808116495,3380,3380,3380,3380,0
|
|
20230627,175500,808116495,3380,3380,3380,3380,0
|
|
20230627,175400,808116495,3380,3380,3380,3380,0
|
|
20230627,175300,808116495,3380,3380,3380,3380,0
|
|
20230627,175200,808116495,3380,3380,3380,3380,0
|
|
20230627,175100,808116495,3380,3380,3380,3380,0
|
|
20230627,175000,808116495,3380,3380,3380,3380,0
|
|
20230627,174900,808116495,3380,3380,3380,3380,0
|
|
20230627,174800,808116495,3380,3380,3380,3380,0
|
|
20230627,174700,808116495,3380,3380,3380,3380,0
|
|
20230627,174600,808116495,3380,3380,3380,3380,0
|
|
20230627,174500,808116495,3380,3380,3380,3380,0
|
|
20230627,174400,808116495,3380,3380,3380,3380,0
|
|
20230627,174300,808116495,3380,3380,3380,3380,0
|
|
20230627,174200,808116495,3380,3380,3380,3380,0
|
|
20230627,174100,808116495,3380,3380,3380,3380,4620
|
|
20230627,174000,808116495,3380,3380,3380,3380,0
|
|
20230627,173900,808116495,3380,3380,3380,3380,0
|
|
20230627,173800,808116495,3380,3380,3380,3380,0
|
|
20230627,173700,808116495,3380,3380,3380,3380,0
|
|
20230627,173600,808116495,3380,3380,3380,3380,0
|
|
20230627,173500,808116495,3380,3380,3380,3380,0
|
|
20230627,173400,808116495,3380,3380,3380,3380,0
|
|
20230627,173300,808116495,3380,3380,3380,3380,0
|
|
20230627,173200,808116495,3380,3380,3380,3380,0
|
|
20230627,173100,808116495,3380,3380,3380,3380,0
|
|
20230627,173000,808116495,3380,3380,3380,3380,0
|
|
20230627,172900,808116495,3380,3380,3380,3380,0
|
|
20230627,172800,808116495,3380,3380,3380,3380,0
|
|
20230627,172700,808116495,3380,3380,3380,3380,0
|
|
20230627,172600,808116495,3380,3380,3380,3380,0
|
|
20230627,172500,808116495,3380,3380,3380,3380,0
|
|
20230627,172400,808116495,3380,3380,3380,3380,0
|
|
20230627,172300,808116495,3380,3380,3380,3380,0
|
|
20230627,172200,808116495,3380,3380,3380,3380,0
|
|
20230627,172100,808116495,3380,3380,3380,3380,0
|
|
20230627,172000,808116495,3380,3380,3380,3380,0
|
|
20230627,171900,808116495,3380,3380,3380,3380,0
|
|
20230627,171800,808116495,3380,3380,3380,3380,0
|
|
20230627,171700,808116495,3380,3380,3380,3380,0
|
|
20230627,171600,808116495,3380,3380,3380,3380,0
|
|
20230627,171500,808116495,3380,3380,3380,3380,0
|
|
20230627,171400,808116495,3380,3380,3380,3380,0
|
|
20230627,171300,808116495,3380,3380,3380,3380,0
|
|
20230627,171200,808116495,3380,3380,3380,3380,0
|
|
20230627,171100,808116495,3380,3380,3380,3380,4620
|
|
20230627,171000,808116495,3380,3380,3380,3380,0
|
|
20230627,170900,808116495,3380,3380,3380,3380,0
|
|
20230627,170800,808116495,3380,3380,3380,3380,0
|
|
20230627,170700,808116495,3380,3380,3380,3380,0
|
|
20230627,170600,808116495,3380,3380,3380,3380,0
|
|
20230627,170500,808116495,3380,3380,3380,3380,0
|
|
20230627,170400,808116495,3380,3380,3380,3380,0
|
|
20230627,170300,808116495,3380,3380,3380,3380,0
|
|
20230627,170200,808116495,3380,3380,3380,3380,0
|
|
20230627,170100,808116495,3380,3380,3380,3380,0
|
|
20230627,170000,808116495,3380,3380,3380,3380,0
|
|
20230627,165900,808116495,3380,3380,3380,3380,0
|
|
20230627,165800,808116495,3380,3380,3380,3380,0
|
|
20230627,165700,808116495,3380,3380,3380,3380,0
|
|
20230627,165600,808116495,3380,3380,3380,3380,0
|
|
20230627,165500,808116495,3380,3380,3380,3380,0
|
|
20230627,165400,808116495,3380,3380,3380,3380,0
|
|
20230627,165300,808116495,3380,3380,3380,3380,0
|
|
20230627,165200,808116495,3380,3380,3380,3380,0
|
|
20230627,165100,808116495,3380,3380,3380,3380,0
|
|
20230627,165000,808116495,3380,3380,3380,3380,0
|
|
20230627,164900,808116495,3380,3380,3380,3380,0
|
|
20230627,164800,808116495,3380,3380,3380,3380,0
|
|
20230627,164700,808116495,3380,3380,3380,3380,0
|
|
20230627,164600,808116495,3380,3380,3380,3380,0
|
|
20230627,164500,808116495,3380,3380,3380,3380,0
|
|
20230627,164400,808116495,3380,3380,3380,3380,0
|
|
20230627,164300,808116495,3380,3380,3380,3380,0
|
|
20230627,164200,808116495,3380,3380,3380,3380,0
|
|
20230627,164100,808116495,3380,3380,3380,3380,4620
|
|
20230627,164000,808116495,3380,3380,3380,3380,0
|
|
20230627,163900,808116495,3380,3380,3380,3380,0
|
|
20230627,163800,808116495,3380,3380,3380,3380,0
|
|
20230627,163700,808116495,3380,3380,3380,3380,0
|
|
20230627,163600,808116495,3380,3380,3380,3380,0
|
|
20230627,163500,808116495,3380,3380,3380,3380,0
|
|
20230627,163400,808116495,3380,3380,3380,3380,0
|
|
20230627,163300,808116495,3380,3380,3380,3380,0
|
|
20230627,163200,808116495,3380,3380,3380,3380,0
|
|
20230627,163100,808116495,3380,3380,3380,3380,0
|
|
20230627,163000,808116495,3380,3380,3380,3380,0
|
|
20230627,162900,808116495,3380,3380,3380,3380,0
|
|
20230627,162800,808116495,3380,3380,3380,3380,0
|
|
20230627,162700,808116495,3380,3380,3380,3380,0
|
|
20230627,162600,808116495,3380,3380,3380,3380,0
|
|
20230627,162500,808116495,3380,3380,3380,3380,0
|
|
20230627,162400,808116495,3380,3380,3380,3380,0
|
|
20230627,162300,808116495,3380,3380,3380,3380,0
|
|
20230627,162200,808116495,3380,3380,3380,3380,0
|
|
20230627,162100,808116495,3380,3380,3380,3380,0
|
|
20230627,162000,808116495,3380,3380,3380,3380,0
|
|
20230627,161900,808116495,3380,3380,3380,3380,0
|
|
20230627,161800,808116495,3380,3380,3380,3380,0
|
|
20230627,161700,808116495,3380,3380,3380,3380,0
|
|
20230627,161600,808116495,3380,3380,3380,3380,0
|
|
20230627,161500,808116495,3380,3380,3380,3380,0
|
|
20230627,161400,808116495,3380,3380,3380,3380,0
|
|
20230627,161300,808116495,3380,3380,3380,3380,0
|
|
20230627,161200,808116495,3380,3380,3380,3380,0
|
|
20230627,161100,808116495,3380,3380,3380,3380,4620
|
|
20230627,161000,808116495,3380,3380,3380,3380,0
|
|
20230627,160900,808116495,3380,3380,3380,3380,0
|
|
20230627,160800,808116495,3380,3380,3380,3380,0
|
|
20230627,160700,808116495,3380,3380,3380,3380,0
|
|
20230627,160600,808116495,3380,3380,3380,3380,0
|
|
20230627,160500,808116495,3380,3380,3380,3380,0
|
|
20230627,160400,808116495,3380,3380,3380,3380,0
|
|
20230627,160300,808116495,3380,3380,3380,3380,0
|
|
20230627,160200,808116495,3380,3380,3380,3380,0
|
|
20230627,160100,808116495,3380,3380,3380,3380,0
|
|
20230627,160000,808116495,3380,3380,3380,3380,0
|
|
20230627,155900,808116495,3380,3380,3380,3380,0
|
|
20230627,155800,808116495,3380,3380,3380,3380,0
|
|
20230627,155700,808116495,3380,3380,3380,3380,0
|
|
20230627,155600,808116495,3380,3380,3380,3380,0
|
|
20230627,155500,808116495,3380,3380,3380,3380,0
|
|
20230627,155400,808116495,3380,3380,3380,3380,0
|
|
20230627,155300,808116495,3380,3380,3380,3380,0
|
|
20230627,155200,808116495,3380,3380,3380,3380,0
|
|
20230627,155100,808116495,3380,3380,3380,3380,0
|
|
20230627,155000,808116495,3380,3380,3380,3380,0
|
|
20230627,154900,808116495,3380,3380,3380,3380,0
|
|
20230627,154800,808116495,3380,3380,3380,3380,0
|
|
20230627,154700,808116495,3380,3380,3380,3380,0
|
|
20230627,154600,808116495,3380,3380,3380,3380,0
|
|
20230627,154500,808116495,3380,3380,3380,3380,0
|
|
20230627,154400,808116495,3380,3380,3380,3380,0
|
|
20230627,154300,808116495,3380,3380,3380,3380,0
|
|
20230627,154200,808116495,3380,3380,3380,3380,0
|
|
20230627,154100,808116495,3380,3380,3380,3380,4620
|
|
20230627,154000,808116495,3380,3380,3380,3380,0
|
|
20230627,153900,808116495,3380,3380,3380,3380,0
|
|
20230627,153800,808116495,3380,3380,3380,3380,0
|
|
20230627,153700,808116495,3380,3380,3380,3380,0
|
|
20230627,153600,808116495,3380,3380,3380,3380,0
|
|
20230627,153500,808116495,3380,3380,3380,3380,0
|
|
20230627,153400,808116495,3380,3380,3380,3380,0
|
|
20230627,153300,808116495,3380,3380,3380,3380,0
|
|
20230627,153200,808116495,3380,3380,3380,3380,0
|
|
20230627,153100,808116495,3380,3380,3380,3380,0
|
|
20230627,153000,808116495,3380,3380,3380,3380,4620
|
|
20230627,152900,792500895,3385,3385,3385,3385,0
|
|
20230627,152800,792500895,3385,3385,3385,3385,0
|
|
20230627,152700,792500895,3385,3385,3385,3385,0
|
|
20230627,152600,792500895,3385,3385,3385,3385,0
|
|
20230627,152500,792500895,3385,3385,3385,3385,0
|
|
20230627,152400,792500895,3385,3385,3385,3385,0
|
|
20230627,152300,792500895,3385,3385,3385,3385,0
|
|
20230627,152200,792500895,3385,3385,3385,3385,0
|
|
20230627,152100,792500895,3385,3385,3385,3385,0
|
|
20230627,152000,792500895,3385,3385,3385,3385,0
|
|
20230627,151900,792500895,3385,3380,3385,3380,21
|
|
20230627,151800,792429910,3390,3380,3390,3380,676
|
|
20230627,151700,790144805,3380,3385,3390,3380,2173
|
|
20230627,151600,782796200,3395,3385,3395,3385,295
|
|
20230627,151500,781797615,3395,3395,3395,3395,2
|
|
20230627,151400,781790825,3400,3390,3400,3390,15
|
|
20230627,151300,781739865,3400,3400,3400,3400,93
|
|
20230627,151200,781423665,3400,3395,3400,3385,1606
|
|
20230627,151100,775976270,3400,3400,3400,3400,101
|
|
20230627,151000,775632870,3395,3400,3405,3395,1798
|
|
20230627,150900,769521095,3405,3400,3405,3400,374
|
|
20230627,150800,768248430,3400,3400,3400,3400,0
|
|
20230627,150700,768248430,3400,3405,3405,3400,120
|
|
20230627,150600,767840280,3405,3410,3410,3405,32
|
|
20230627,150500,767731170,3410,3405,3410,3405,802
|
|
20230627,150400,765000355,3405,3405,3410,3385,927
|
|
20230627,150300,761853660,3410,3405,3415,3405,204
|
|
20230627,150200,761158220,3400,3415,3415,3400,215
|
|
20230627,150100,760425545,3415,3400,3415,3400,1125
|
|
20230627,150000,756584770,3400,3400,3400,3395,820
|
|
20230627,145900,753796870,3400,3390,3400,3380,855
|
|
20230627,145800,750894780,3380,3390,3390,3380,8
|
|
20230627,145700,750867680,3380,3385,3390,3380,2438
|
|
20230627,145600,742622230,3380,3385,3385,3380,457
|
|
20230627,145500,741075295,3390,3395,3395,3385,5
|
|
20230627,145400,741058350,3385,3380,3395,3380,3019
|
|
20230627,145300,730817750,3380,3380,3380,3380,18
|
|
20230627,145200,730756910,3380,3380,3385,3380,3
|
|
20230627,145100,730746765,3390,3390,3390,3380,16
|
|
20230627,145000,730692595,3390,3380,3390,3380,229
|
|
20230627,144900,729918545,3395,3395,3395,3395,2
|
|
20230627,144800,729911755,3395,3395,3395,3385,305
|
|
20230627,144700,728879160,3385,3395,3395,3385,249
|
|
20230627,144600,728036135,3395,3395,3395,3395,436
|
|
20230627,144500,726555915,3395,3385,3395,3385,1280
|
|
20230627,144400,722222715,3385,3385,3385,3375,1437
|
|
20230627,144300,717362810,3385,3385,3385,3385,8
|
|
20230627,144200,717335730,3385,3385,3385,3385,74
|
|
20230627,144100,717085240,3385,3385,3385,3385,69
|
|
20230627,144000,716851675,3385,3385,3390,3380,475
|
|
20230627,143900,715244290,3380,3380,3380,3380,85
|
|
20230627,143800,714956990,3380,3380,3380,3365,1297
|
|
20230627,143700,710589525,3385,3385,3385,3385,2
|
|
20230627,143600,710582755,3390,3390,3390,3385,306
|
|
20230627,143500,709545960,3365,3370,3390,3365,1333
|
|
20230627,143400,705054600,3370,3375,3375,3370,451
|
|
20230627,143300,703532480,3375,3375,3375,3375,740
|
|
20230627,143200,701034980,3395,3395,3395,3395,869
|
|
20230627,143100,698084725,3395,3395,3395,3395,261
|
|
20230627,143000,697198630,3400,3390,3400,3370,81
|
|
20230627,142900,696924350,3390,3365,3390,3365,1410
|
|
20230627,142800,692156285,3380,3380,3380,3380,0
|
|
20230627,142700,692156285,3380,3380,3380,3380,82
|
|
20230627,142600,691879125,3380,3380,3380,3365,147
|
|
20230627,142500,691383385,3380,3380,3380,3380,61
|
|
20230627,142400,691177205,3375,3370,3375,3370,97
|
|
20230627,142300,690849940,3380,3370,3380,3370,117
|
|
20230627,142200,690454880,3380,3390,3390,3370,3
|
|
20230627,142100,690444740,3370,3390,3390,3370,3024
|
|
20230627,142000,680226355,3395,3395,3395,3390,72
|
|
20230627,141900,679981935,3400,3405,3415,3400,389
|
|
20230627,141800,678659235,3415,3410,3415,3410,1027
|
|
20230627,141700,675157030,3395,3395,3415,3395,729
|
|
20230627,141600,672681815,3415,3400,3415,3390,761
|
|
20230627,141500,670095705,3400,3400,3400,3390,1169
|
|
20230627,141400,666122255,3400,3415,3415,3400,5229
|
|
20230627,141300,648309720,3420,3420,3425,3420,391
|
|
20230627,141200,646972285,3430,3435,3435,3420,740
|
|
20230627,141100,644441265,3420,3440,3440,3415,1188
|
|
20230627,141000,640363120,3440,3415,3440,3415,3194
|
|
20230627,140900,629402070,3435,3415,3435,3400,12313
|
|
20230627,140800,587370090,3415,3405,3415,3405,1356
|
|
20230627,140700,582745760,3410,3405,3415,3400,2027
|
|
20230627,140600,575834180,3400,3415,3415,3400,4417
|
|
20230627,140500,560769765,3415,3410,3415,3405,5870
|
|
20230627,140400,540731255,3405,3400,3415,3400,1959
|
|
20230627,140300,534053315,3400,3385,3405,3385,3014
|
|
20230627,140200,523813840,3380,3380,3380,3375,2008
|
|
20230627,140100,517028685,3380,3360,3380,3360,1413
|
|
20230627,140000,512255240,3360,3360,3360,3360,5
|
|
20230627,135900,512238440,3360,3360,3360,3360,500
|
|
20230627,135800,510558440,3360,3370,3370,3360,253
|
|
20230627,135700,509708250,3375,3375,3380,3375,4385
|
|
20230627,135600,494901820,3380,3375,3380,3370,5349
|
|
20230627,135500,476846115,3375,3370,3375,3360,1672
|
|
20230627,135400,471206945,3370,3350,3370,3350,5063
|
|
20230627,135300,454191170,3355,3350,3355,3350,1000
|
|
20230627,135200,450841155,3350,3345,3350,3345,183
|
|
20230627,135100,450229010,3350,3340,3350,3340,1056
|
|
20230627,135000,446693665,3340,3340,3340,3340,654
|
|
20230627,134900,444509305,3340,3335,3340,3335,7
|
|
20230627,134800,444485950,3335,3325,3340,3325,747
|
|
20230627,134700,441994730,3330,3330,3330,3330,309
|
|
20230627,134600,440965760,3335,3325,3335,3325,16
|
|
20230627,134500,440912540,3335,3335,3335,3335,1
|
|
20230627,134400,440909205,3330,3335,3340,3330,201
|
|
20230627,134300,440239615,3340,3340,3340,3340,0
|
|
20230627,134200,440239615,3340,3345,3345,3320,4
|
|
20230627,134100,440226270,3325,3340,3345,3325,1657
|
|
20230627,134000,434694900,3340,3315,3340,3315,634
|
|
20230627,133900,432584750,3315,3315,3315,3315,316
|
|
20230627,133800,431537210,3315,3325,3325,3315,205
|
|
20230627,133700,430857625,3325,3325,3325,3325,0
|
|
20230627,133600,430857625,3325,3325,3325,3325,15
|
|
20230627,133500,430807750,3325,3325,3325,3325,0
|
|
20230627,133400,430807750,3325,3320,3325,3320,42
|
|
20230627,133300,430668200,3320,3315,3320,3315,270
|
|
20230627,133200,429772100,3320,3315,3320,3315,132
|
|
20230627,133100,429334510,3315,3315,3315,3315,0
|
|
20230627,133000,429334510,3315,3315,3315,3315,50
|
|
20230627,132900,429168760,3315,3320,3320,3315,54
|
|
20230627,132800,428989740,3320,3325,3325,3320,501
|
|
20230627,132700,427326415,3325,3325,3325,3325,1
|
|
20230627,132600,427323090,3325,3325,3325,3325,7
|
|
20230627,132500,427299815,3330,3320,3330,3320,13
|
|
20230627,132400,427256645,3330,3320,3330,3320,21
|
|
20230627,132300,427186915,3325,3325,3325,3325,200
|
|
20230627,132200,426521915,3325,3325,3325,3325,0
|
|
20230627,132100,426521915,3325,3320,3325,3320,578
|
|
20230627,132000,424602950,3320,3315,3320,3315,407
|
|
20230627,131900,423253685,3325,3325,3325,3310,137
|
|
20230627,131800,422799550,3325,3325,3325,3325,0
|
|
20230627,131700,422799550,3325,3315,3325,3315,507
|
|
20230627,131600,421113835,3325,3325,3325,3325,220
|
|
20230627,131500,420382335,3325,3325,3325,3325,0
|
|
20230627,131400,420382335,3325,3325,3325,3325,1
|
|
20230627,131300,420379010,3335,3310,3335,3310,1171
|
|
20230627,131200,416497240,3310,3300,3310,3300,146
|
|
20230627,131100,416015430,3315,3320,3320,3315,31
|
|
20230627,131000,415912560,3320,3320,3320,3320,1
|
|
20230627,130900,415909240,3300,3300,3300,3300,0
|
|
20230627,130800,415909240,3300,3300,3300,3300,0
|
|
20230627,130700,415909240,3300,3315,3320,3300,1775
|
|
20230627,130600,410036210,3320,3350,3355,3310,408
|
|
20230627,130500,408674665,3350,3300,3350,3300,3093
|
|
20230627,130400,398423890,3300,3295,3300,3295,188
|
|
20230627,130300,397804425,3290,3290,3290,3290,8
|
|
20230627,130200,397778105,3290,3290,3290,3290,12
|
|
20230627,130100,397738625,3290,3290,3290,3290,2
|
|
20230627,130000,397732045,3295,3295,3295,3295,0
|
|
20230627,125900,397732045,3295,3295,3295,3295,1
|
|
20230627,125800,397728750,3280,3285,3285,3280,150
|
|
20230627,125700,397236735,3290,3295,3295,3290,2
|
|
20230627,125600,397230150,3295,3295,3295,3295,0
|
|
20230627,125500,397230150,3295,3295,3295,3295,1
|
|
20230627,125400,397226855,3265,3280,3280,3265,2500
|
|
20230627,125300,389047760,3280,3280,3280,3280,500
|
|
20230627,125200,387407760,3280,3280,3280,3280,10
|
|
20230627,125100,387374960,3295,3295,3295,3295,1
|
|
20230627,125000,387371665,3280,3280,3280,3280,101
|
|
20230627,124900,387040385,3275,3300,3300,3275,306
|
|
20230627,124800,386036895,3300,3300,3300,3300,0
|
|
20230627,124700,386036895,3300,3300,3300,3300,2
|
|
20230627,124600,386030295,3275,3275,3275,3275,10
|
|
20230627,124500,385997545,3270,3270,3270,3270,0
|
|
20230627,124400,385997545,3270,3270,3270,3270,0
|
|
20230627,124300,385997545,3270,3280,3280,3270,2499
|
|
20230627,124200,377816745,3280,3280,3280,3280,1000
|
|
20230627,124100,374536745,3280,3285,3285,3280,1769
|
|
20230627,124000,368725635,3290,3290,3290,3290,0
|
|
20230627,123900,368725635,3290,3300,3300,3290,477
|
|
20230627,123800,367153305,3300,3300,3300,3300,0
|
|
20230627,123700,367153305,3300,3300,3300,3300,1
|
|
20230627,123600,367150005,3280,3280,3280,3280,0
|
|
20230627,123500,367150005,3280,3280,3280,3280,0
|
|
20230627,123400,367150005,3280,3280,3280,3280,0
|
|
20230627,123300,367150005,3280,3285,3285,3280,1627
|
|
20230627,123200,361808965,3300,3300,3300,3300,0
|
|
20230627,123100,361808965,3300,3300,3300,3300,1
|
|
20230627,123000,361805665,3300,3300,3300,3300,0
|
|
20230627,122900,361805665,3300,3300,3300,3300,10
|
|
20230627,122800,361772665,3300,3295,3300,3295,4
|
|
20230627,122700,361759480,3285,3285,3285,3285,0
|
|
20230627,122600,361759480,3285,3285,3285,3285,4
|
|
20230627,122500,361746340,3300,3295,3300,3295,211
|
|
20230627,122400,361050090,3285,3290,3290,3285,270
|
|
20230627,122300,360162835,3290,3290,3290,3290,0
|
|
20230627,122200,360162835,3290,3290,3290,3290,0
|
|
20230627,122100,360162835,3290,3290,3290,3290,0
|
|
20230627,122000,360162835,3290,3290,3290,3290,5
|
|
20230627,121900,360146385,3290,3290,3290,3290,0
|
|
20230627,121800,360146385,3290,3290,3290,3290,1
|
|
20230627,121700,360143095,3300,3300,3300,3300,2
|
|
20230627,121600,360136495,3300,3300,3300,3300,0
|
|
20230627,121500,360136495,3300,3300,3300,3300,101
|
|
20230627,121400,359803195,3295,3295,3295,3295,0
|
|
20230627,121300,359803195,3295,3295,3295,3295,1
|
|
20230627,121200,359799900,3295,3295,3295,3295,54
|
|
20230627,121100,359621970,3295,3290,3295,3290,17
|
|
20230627,121000,359566030,3285,3285,3285,3285,1
|
|
20230627,120900,359562745,3290,3290,3290,3290,0
|
|
20230627,120800,359562745,3290,3290,3290,3290,0
|
|
20230627,120700,359562745,3290,3280,3290,3280,70
|
|
20230627,120600,359333135,3290,3295,3295,3280,371
|
|
20230627,120500,358115725,3285,3285,3285,3285,3
|
|
20230627,120400,358105870,3285,3285,3285,3285,0
|
|
20230627,120300,358105870,3285,3285,3285,3285,0
|
|
20230627,120200,358105870,3285,3285,3285,3285,126
|
|
20230627,120100,357691960,3290,3290,3290,3285,14
|
|
20230627,120000,357645950,3290,3295,3295,3290,162
|
|
20230627,115900,357112750,3300,3300,3300,3300,178
|
|
20230627,115800,356525350,3305,3300,3305,3295,140
|
|
20230627,115700,356063310,3295,3300,3300,3290,458
|
|
20230627,115600,354554660,3290,3290,3290,3290,0
|
|
20230627,115500,354554660,3290,3290,3290,3290,0
|
|
20230627,115400,354554660,3290,3290,3290,3290,0
|
|
20230627,115300,354554660,3290,3290,3290,3290,1
|
|
20230627,115200,354551370,3295,3295,3295,3295,0
|
|
20230627,115100,354551370,3295,3295,3295,3295,5
|
|
20230627,115000,354534895,3295,3300,3300,3295,17
|
|
20230627,114900,354478875,3300,3300,3300,3295,8
|
|
20230627,114800,354452490,3300,3295,3300,3295,103
|
|
20230627,114700,354112730,3295,3290,3295,3290,80
|
|
20230627,114600,353849230,3290,3290,3290,3290,0
|
|
20230627,114500,353849230,3290,3295,3295,3290,3
|
|
20230627,114400,353839355,3270,3290,3290,3270,108
|
|
20230627,114300,353484195,3290,3280,3290,3280,17
|
|
20230627,114200,353428425,3290,3275,3290,3275,6
|
|
20230627,114100,353408760,3270,3270,3270,3270,1
|
|
20230627,114000,353405490,3290,3290,3290,3290,0
|
|
20230627,113900,353405490,3290,3290,3290,3290,1
|
|
20230627,113800,353402200,3280,3280,3280,3280,0
|
|
20230627,113700,353402200,3280,3270,3280,3270,1210
|
|
20230627,113600,349445490,3270,3285,3285,3270,328
|
|
20230627,113500,348372140,3290,3290,3290,3290,1
|
|
20230627,113400,348368850,3290,3290,3290,3290,0
|
|
20230627,113300,348368850,3290,3290,3290,3290,2
|
|
20230627,113200,348362270,3280,3280,3280,3280,12
|
|
20230627,113100,348322910,3295,3295,3295,3295,0
|
|
20230627,113000,348322910,3295,3295,3295,3295,0
|
|
20230627,112900,348322910,3295,3295,3295,3295,0
|
|
20230627,112800,348322910,3295,3295,3295,3295,0
|
|
20230627,112700,348322910,3295,3295,3295,3295,0
|
|
20230627,112600,348322910,3295,3290,3295,3290,21
|
|
20230627,112500,348253815,3285,3290,3295,3285,515
|
|
20230627,112400,346557090,3290,3290,3290,3290,0
|
|
20230627,112300,346557090,3290,3290,3290,3290,0
|
|
20230627,112200,346557090,3290,3290,3290,3290,50
|
|
20230627,112100,346392590,3290,3280,3290,3280,224
|
|
20230627,112000,345655870,3280,3280,3280,3280,1
|
|
20230627,111900,345652590,3290,3290,3290,3290,1
|
|
20230627,111800,345649300,3265,3275,3275,3265,300
|
|
20230627,111700,344669420,3290,3295,3295,3290,24
|
|
20230627,111600,344590345,3265,3265,3265,3265,0
|
|
20230627,111500,344590345,3265,3285,3285,3265,1410
|
|
20230627,111400,339974620,3295,3295,3295,3295,303
|
|
20230627,111300,338976235,3295,3295,3295,3295,300
|
|
20230627,111200,337987735,3300,3300,3300,3300,0
|
|
20230627,111100,337987735,3300,3300,3300,3300,0
|
|
20230627,111000,337987735,3300,3300,3300,3295,56
|
|
20230627,110900,337803135,3295,3285,3295,3285,313
|
|
20230627,110800,336772310,3280,3285,3285,3280,43
|
|
20230627,110700,336631070,3285,3285,3285,3285,20
|
|
20230627,110600,336565370,3285,3285,3285,3285,10
|
|
20230627,110500,336532520,3275,3275,3275,3275,0
|
|
20230627,110400,336532520,3275,3275,3275,3275,294
|
|
20230627,110300,335569670,3275,3275,3275,3275,50
|
|
20230627,110200,335405920,3275,3275,3275,3275,0
|
|
20230627,110100,335405920,3275,3280,3280,3275,711
|
|
20230627,110000,333076340,3280,3280,3280,3280,0
|
|
20230627,105900,333076340,3280,3285,3285,3280,270
|
|
20230627,105800,332190640,3275,3280,3280,3275,222
|
|
20230627,105700,331463585,3280,3280,3280,3280,1115
|
|
20230627,105600,327806385,3280,3280,3280,3280,357
|
|
20230627,105500,326635425,3280,3280,3280,3280,0
|
|
20230627,105400,326635425,3280,3280,3280,3280,0
|
|
20230627,105300,326635425,3280,3280,3280,3280,1
|
|
20230627,105200,326632145,3285,3285,3285,3285,144
|
|
20230627,105100,326159105,3275,3275,3275,3275,150
|
|
20230627,105000,325667855,3275,3270,3275,3265,118
|
|
20230627,104900,325282280,3270,3275,3275,3270,586
|
|
20230627,104800,323364565,3275,3275,3275,3275,6
|
|
20230627,104700,323344915,3275,3275,3275,3275,0
|
|
20230627,104600,323344915,3275,3275,3275,3275,11
|
|
20230627,104500,323308890,3275,3275,3275,3275,5
|
|
20230627,104400,323292515,3275,3275,3275,3275,297
|
|
20230627,104300,322319840,3275,3275,3275,3275,1
|
|
20230627,104200,322316565,3270,3270,3270,3270,670
|
|
20230627,104100,320125665,3265,3265,3265,3265,112
|
|
20230627,104000,319759985,3265,3265,3265,3265,1
|
|
20230627,103900,319756720,3280,3270,3280,3265,897
|
|
20230627,103800,316822000,3275,3270,3275,3270,112
|
|
20230627,103700,316455580,3275,3270,3275,3270,80
|
|
20230627,103600,316193680,3270,3265,3270,3260,841
|
|
20230627,103500,313446590,3275,3265,3275,3260,804
|
|
20230627,103400,310825435,3265,3265,3265,3265,22
|
|
20230627,103300,310753605,3265,3265,3265,3265,100
|
|
20230627,103200,310427105,3260,3270,3270,3260,2000
|
|
20230627,103100,303903895,3270,3270,3270,3270,300
|
|
20230627,103000,302922895,3265,3265,3265,3265,0
|
|
20230627,102900,302922895,3265,3265,3265,3265,0
|
|
20230627,102800,302922895,3265,3270,3270,3265,371
|
|
20230627,102700,301711010,3265,3270,3270,3260,11056
|
|
20230627,102600,265634395,3265,3300,3300,3265,11055
|
|
20230627,102500,229393580,3300,3305,3305,3300,510
|
|
20230627,102400,227710380,3310,3310,3310,3310,0
|
|
20230627,102300,227710380,3310,3310,3310,3310,0
|
|
20230627,102200,227710380,3310,3310,3310,3310,1
|
|
20230627,102100,227707070,3290,3290,3290,3290,0
|
|
20230627,102000,227707070,3290,3290,3290,3290,108
|
|
20230627,101900,227351750,3290,3300,3300,3290,290
|
|
20230627,101800,226396930,3305,3305,3310,3305,150
|
|
20230627,101700,225901130,3305,3305,3305,3305,150
|
|
20230627,101600,225405380,3305,3305,3305,3305,400
|
|
20230627,101500,224083380,3315,3315,3315,3315,23
|
|
20230627,101400,224007135,3320,3320,3320,3320,0
|
|
20230627,101300,224007135,3320,3325,3325,3305,20
|
|
20230627,101200,223940845,3285,3320,3320,3285,1904
|
|
20230627,101100,217667220,3320,3320,3320,3320,170
|
|
20230627,101000,217102820,3320,3320,3320,3320,202
|
|
20230627,100900,216432180,3320,3320,3320,3320,11
|
|
20230627,100800,216395660,3325,3325,3325,3325,20
|
|
20230627,100700,216329160,3325,3325,3325,3325,3
|
|
20230627,100600,216319185,3325,3325,3325,3325,52
|
|
20230627,100500,216146285,3325,3320,3325,3320,52
|
|
20230627,100400,215973635,3325,3300,3325,3300,1066
|
|
20230627,100300,212437790,3285,3300,3300,3285,11
|
|
20230627,100200,212401640,3275,3275,3275,3275,0
|
|
20230627,100100,212401640,3275,3290,3290,3275,2283
|
|
20230627,100000,204912795,3290,3290,3290,3290,1296
|
|
20230627,095900,200648955,3300,3305,3305,3300,1408
|
|
20230627,095800,195995750,3305,3305,3305,3305,50
|
|
20230627,095700,195830500,3305,3305,3305,3305,137
|
|
20230627,095600,195377715,3305,3305,3305,3305,1
|
|
20230627,095500,195374410,3305,3305,3305,3305,292
|
|
20230627,095400,194409350,3305,3315,3315,3305,101
|
|
20230627,095300,194075535,3305,3305,3305,3305,66
|
|
20230627,095200,193857405,3300,3300,3300,3300,1
|
|
20230627,095100,193854105,3300,3305,3305,3300,115
|
|
20230627,095000,193474355,3300,3300,3300,3300,0
|
|
20230627,094900,193474355,3300,3315,3315,3300,103
|
|
20230627,094800,193132955,3315,3305,3315,3290,2252
|
|
20230627,094700,185699460,3290,3290,3290,3290,502
|
|
20230627,094600,184047880,3290,3310,3310,3290,167
|
|
20230627,094500,183495770,3310,3310,3310,3310,18
|
|
20230627,094400,183436190,3310,3300,3310,3300,2
|
|
20230627,094300,183429580,3300,3300,3300,3300,46
|
|
20230627,094200,183277780,3305,3305,3305,3305,30
|
|
20230627,094100,183178630,3310,3290,3310,3285,397
|
|
20230627,094000,181874210,3285,3285,3285,3280,89
|
|
20230627,093900,181582230,3280,3300,3315,3270,3824
|
|
20230627,093800,169007755,3315,3295,3315,3295,1318
|
|
20230627,093700,164658170,3295,3290,3295,3290,1004
|
|
20230627,093600,161350005,3285,3290,3290,3285,101
|
|
20230627,093500,161017850,3295,3295,3295,3295,688
|
|
20230627,093400,158750890,3300,3305,3305,3300,103
|
|
20230627,093300,158410980,3295,3295,3295,3295,1195
|
|
20230627,093200,154473455,3300,3285,3300,3280,804
|
|
20230627,093100,151829170,3285,3290,3290,3285,366
|
|
20230627,093000,150626810,3290,3310,3310,3290,219
|
|
20230627,092900,149904560,3315,3315,3315,3315,15
|
|
20230627,092800,149854835,3315,3295,3315,3295,943
|
|
20230627,092700,146743730,3300,3305,3305,3300,650
|
|
20230627,092600,144595530,3305,3315,3315,3280,4
|
|
20230627,092500,144582350,3275,3290,3290,3275,4103
|
|
20230627,092400,131126450,3290,3300,3300,3290,1300
|
|
20230627,092300,126847040,3320,3305,3320,3290,483
|
|
20230627,092200,125254765,3305,3295,3305,3290,1403
|
|
20230627,092100,120621480,3295,3295,3295,3290,236
|
|
20230627,092000,119843865,3295,3305,3305,3280,4125
|
|
20230627,091900,106282380,3305,3315,3315,3285,1788
|
|
20230627,091800,100391885,3320,3320,3320,3320,14
|
|
20230627,091700,100345405,3320,3320,3320,3320,850
|
|
20230627,091600,97523405,3305,3305,3305,3305,1039
|
|
20230627,091500,94089510,3305,3325,3325,3305,4598
|
|
20230627,091400,78823190,3325,3340,3340,3325,1294
|
|
20230627,091300,74502765,3340,3345,3345,3340,6654
|
|
20230627,091200,52248010,3345,3360,3360,3345,29
|
|
20230627,091100,52150600,3365,3330,3365,3325,1131
|
|
20230627,091000,48384285,3335,3340,3340,3335,431
|
|
20230627,090900,46946365,3340,3340,3340,3335,375
|
|
20230627,090800,45694275,3335,3340,3340,3335,241
|
|
20230627,090700,44889345,3340,3350,3370,3340,3042
|
|
20230627,090600,34688775,3370,3365,3370,3365,357
|
|
20230627,090500,33487350,3365,3350,3365,3350,314
|
|
20230627,090400,32431420,3365,3325,3370,3325,449
|
|
20230627,090300,30931440,3330,3330,3330,3330,348
|
|
20230627,090200,29772600,3330,3350,3355,3330,1599
|
|
20230627,090100,24432055,3355,3370,3370,3350,1154
|
|
20230627,090000,20563640,3380,3380,3380,3370,6002
|