607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,190400,542242045,3710,3710,3710,3710,1495
|
|
20230627,190300,542242045,3710,3710,3710,3710,0
|
|
20230627,190200,542242045,3710,3710,3710,3710,0
|
|
20230627,190100,542242045,3710,3710,3710,3710,0
|
|
20230627,190000,542242045,3710,3710,3710,3710,0
|
|
20230627,185900,542242045,3710,3710,3710,3710,0
|
|
20230627,185800,542242045,3710,3710,3710,3710,0
|
|
20230627,185700,542242045,3710,3710,3710,3710,0
|
|
20230627,185600,542242045,3710,3710,3710,3710,0
|
|
20230627,185500,542242045,3710,3710,3710,3710,0
|
|
20230627,185400,542242045,3710,3710,3710,3710,0
|
|
20230627,185300,542242045,3710,3710,3710,3710,0
|
|
20230627,185200,542242045,3710,3710,3710,3710,0
|
|
20230627,185100,542242045,3710,3710,3710,3710,0
|
|
20230627,185000,542242045,3710,3710,3710,3710,0
|
|
20230627,184900,542242045,3710,3710,3710,3710,0
|
|
20230627,184800,542242045,3710,3710,3710,3710,0
|
|
20230627,184700,542242045,3710,3710,3710,3710,0
|
|
20230627,184600,542242045,3710,3710,3710,3710,0
|
|
20230627,184500,542242045,3710,3710,3710,3710,0
|
|
20230627,184400,542242045,3710,3710,3710,3710,0
|
|
20230627,184300,542242045,3710,3710,3710,3710,0
|
|
20230627,184200,542242045,3710,3710,3710,3710,0
|
|
20230627,184100,542242045,3710,3710,3710,3710,0
|
|
20230627,184000,542242045,3710,3710,3710,3710,0
|
|
20230627,183900,542242045,3710,3710,3710,3710,0
|
|
20230627,183800,542242045,3710,3710,3710,3710,0
|
|
20230627,183700,542242045,3710,3710,3710,3710,0
|
|
20230627,183600,542242045,3710,3710,3710,3710,0
|
|
20230627,183500,542242045,3710,3710,3710,3710,0
|
|
20230627,183400,542242045,3710,3710,3710,3710,1495
|
|
20230627,183300,542242045,3710,3710,3710,3710,0
|
|
20230627,183200,542242045,3710,3710,3710,3710,0
|
|
20230627,183100,542242045,3710,3710,3710,3710,0
|
|
20230627,183000,542242045,3710,3710,3710,3710,0
|
|
20230627,182900,542242045,3710,3710,3710,3710,0
|
|
20230627,182800,542242045,3710,3710,3710,3710,0
|
|
20230627,182700,542242045,3710,3710,3710,3710,0
|
|
20230627,182600,542242045,3710,3710,3710,3710,0
|
|
20230627,182500,542242045,3710,3710,3710,3710,0
|
|
20230627,182400,542242045,3710,3710,3710,3710,0
|
|
20230627,182300,542242045,3710,3710,3710,3710,0
|
|
20230627,182200,542242045,3710,3710,3710,3710,0
|
|
20230627,182100,542242045,3710,3710,3710,3710,0
|
|
20230627,182000,542242045,3710,3710,3710,3710,0
|
|
20230627,181900,542242045,3710,3710,3710,3710,0
|
|
20230627,181800,542242045,3710,3710,3710,3710,0
|
|
20230627,181700,542242045,3710,3710,3710,3710,0
|
|
20230627,181600,542242045,3710,3710,3710,3710,0
|
|
20230627,181500,542242045,3710,3710,3710,3710,0
|
|
20230627,181400,542242045,3710,3710,3710,3710,0
|
|
20230627,181300,542242045,3710,3710,3710,3710,0
|
|
20230627,181200,542242045,3710,3710,3710,3710,0
|
|
20230627,181100,542242045,3710,3710,3710,3710,0
|
|
20230627,181000,542242045,3710,3710,3710,3710,0
|
|
20230627,180900,542242045,3710,3710,3710,3710,0
|
|
20230627,180800,542242045,3710,3710,3710,3710,0
|
|
20230627,180700,542242045,3710,3710,3710,3710,0
|
|
20230627,180600,542242045,3710,3710,3710,3710,0
|
|
20230627,180500,542242045,3710,3710,3710,3710,0
|
|
20230627,180400,542242045,3710,3710,3710,3710,1495
|
|
20230627,180300,542242045,3710,3710,3710,3710,0
|
|
20230627,180200,542242045,3710,3710,3710,3710,0
|
|
20230627,180100,542242045,3710,3710,3710,3710,0
|
|
20230627,180000,542242045,3710,3710,3710,3710,0
|
|
20230627,175900,542242045,3710,3710,3710,3710,0
|
|
20230627,175800,542242045,3710,3710,3710,3710,0
|
|
20230627,175700,542242045,3710,3710,3710,3710,0
|
|
20230627,175600,542242045,3710,3710,3710,3710,0
|
|
20230627,175500,542242045,3710,3710,3710,3710,0
|
|
20230627,175400,542242045,3710,3710,3710,3710,0
|
|
20230627,175300,542242045,3710,3710,3710,3710,0
|
|
20230627,175200,542242045,3710,3710,3710,3710,0
|
|
20230627,175100,542242045,3710,3710,3710,3710,0
|
|
20230627,175000,542242045,3710,3710,3710,3710,0
|
|
20230627,174900,542242045,3710,3710,3710,3710,0
|
|
20230627,174800,542242045,3710,3710,3710,3710,0
|
|
20230627,174700,542242045,3710,3710,3710,3710,0
|
|
20230627,174600,542242045,3710,3710,3710,3710,0
|
|
20230627,174500,542242045,3710,3710,3710,3710,0
|
|
20230627,174400,542242045,3710,3710,3710,3710,0
|
|
20230627,174300,542242045,3710,3710,3710,3710,0
|
|
20230627,174200,542242045,3710,3710,3710,3710,0
|
|
20230627,174100,542242045,3710,3710,3710,3710,0
|
|
20230627,174000,542242045,3710,3710,3710,3710,0
|
|
20230627,173900,542242045,3710,3710,3710,3710,0
|
|
20230627,173800,542242045,3710,3710,3710,3710,0
|
|
20230627,173700,542242045,3710,3710,3710,3710,0
|
|
20230627,173600,542242045,3710,3710,3710,3710,0
|
|
20230627,173500,542242045,3710,3710,3710,3710,0
|
|
20230627,173400,542242045,3710,3710,3710,3710,1495
|
|
20230627,173300,542242045,3710,3710,3710,3710,0
|
|
20230627,173200,542242045,3710,3710,3710,3710,0
|
|
20230627,173100,542242045,3710,3710,3710,3710,0
|
|
20230627,173000,542242045,3710,3710,3710,3710,0
|
|
20230627,172900,542242045,3710,3710,3710,3710,0
|
|
20230627,172800,542242045,3710,3710,3710,3710,0
|
|
20230627,172700,542242045,3710,3710,3710,3710,0
|
|
20230627,172600,542242045,3710,3710,3710,3710,0
|
|
20230627,172500,542242045,3710,3710,3710,3710,0
|
|
20230627,172400,542242045,3710,3710,3710,3710,0
|
|
20230627,172300,542242045,3710,3710,3710,3710,0
|
|
20230627,172200,542242045,3710,3710,3710,3710,0
|
|
20230627,172100,542242045,3710,3710,3710,3710,0
|
|
20230627,172000,542242045,3710,3710,3710,3710,0
|
|
20230627,171900,542242045,3710,3710,3710,3710,0
|
|
20230627,171800,542242045,3710,3710,3710,3710,0
|
|
20230627,171700,542242045,3710,3710,3710,3710,0
|
|
20230627,171600,542242045,3710,3710,3710,3710,0
|
|
20230627,171500,542242045,3710,3710,3710,3710,0
|
|
20230627,171400,542242045,3710,3710,3710,3710,0
|
|
20230627,171300,542242045,3710,3710,3710,3710,0
|
|
20230627,171200,542242045,3710,3710,3710,3710,0
|
|
20230627,171100,542242045,3710,3710,3710,3710,0
|
|
20230627,171000,542242045,3710,3710,3710,3710,0
|
|
20230627,170900,542242045,3710,3710,3710,3710,0
|
|
20230627,170800,542242045,3710,3710,3710,3710,0
|
|
20230627,170700,542242045,3710,3710,3710,3710,0
|
|
20230627,170600,542242045,3710,3710,3710,3710,0
|
|
20230627,170500,542242045,3710,3710,3710,3710,0
|
|
20230627,170400,542242045,3710,3710,3710,3710,1495
|
|
20230627,170300,542242045,3710,3710,3710,3710,0
|
|
20230627,170200,542242045,3710,3710,3710,3710,0
|
|
20230627,170100,542242045,3710,3710,3710,3710,0
|
|
20230627,170000,542242045,3710,3710,3710,3710,0
|
|
20230627,165900,542242045,3710,3710,3710,3710,0
|
|
20230627,165800,542242045,3710,3710,3710,3710,0
|
|
20230627,165700,542242045,3710,3710,3710,3710,0
|
|
20230627,165600,542242045,3710,3710,3710,3710,0
|
|
20230627,165500,542242045,3710,3710,3710,3710,0
|
|
20230627,165400,542242045,3710,3710,3710,3710,0
|
|
20230627,165300,542242045,3710,3710,3710,3710,0
|
|
20230627,165200,542242045,3710,3710,3710,3710,0
|
|
20230627,165100,542242045,3710,3710,3710,3710,0
|
|
20230627,165000,542242045,3710,3710,3710,3710,0
|
|
20230627,164900,542242045,3710,3710,3710,3710,0
|
|
20230627,164800,542242045,3710,3710,3710,3710,0
|
|
20230627,164700,542242045,3710,3710,3710,3710,0
|
|
20230627,164600,542242045,3710,3710,3710,3710,0
|
|
20230627,164500,542242045,3710,3710,3710,3710,0
|
|
20230627,164400,542242045,3710,3710,3710,3710,0
|
|
20230627,164300,542242045,3710,3710,3710,3710,0
|
|
20230627,164200,542242045,3710,3710,3710,3710,0
|
|
20230627,164100,542242045,3710,3710,3710,3710,0
|
|
20230627,164000,542242045,3710,3710,3710,3710,0
|
|
20230627,163900,542242045,3710,3710,3710,3710,0
|
|
20230627,163800,542242045,3710,3710,3710,3710,0
|
|
20230627,163700,542242045,3710,3710,3710,3710,0
|
|
20230627,163600,542242045,3710,3710,3710,3710,0
|
|
20230627,163500,542242045,3710,3710,3710,3710,0
|
|
20230627,163400,542242045,3710,3710,3710,3710,1495
|
|
20230627,163300,542242045,3710,3710,3710,3710,0
|
|
20230627,163200,542242045,3710,3710,3710,3710,0
|
|
20230627,163100,542242045,3710,3710,3710,3710,0
|
|
20230627,163000,542242045,3710,3710,3710,3710,0
|
|
20230627,162900,542242045,3710,3710,3710,3710,0
|
|
20230627,162800,542242045,3710,3710,3710,3710,0
|
|
20230627,162700,542242045,3710,3710,3710,3710,0
|
|
20230627,162600,542242045,3710,3710,3710,3710,0
|
|
20230627,162500,542242045,3710,3710,3710,3710,0
|
|
20230627,162400,542242045,3710,3710,3710,3710,0
|
|
20230627,162300,542242045,3710,3710,3710,3710,0
|
|
20230627,162200,542242045,3710,3710,3710,3710,0
|
|
20230627,162100,542242045,3710,3710,3710,3710,0
|
|
20230627,162000,542242045,3710,3710,3710,3710,0
|
|
20230627,161900,542242045,3710,3710,3710,3710,0
|
|
20230627,161800,542242045,3710,3710,3710,3710,0
|
|
20230627,161700,542242045,3710,3710,3710,3710,0
|
|
20230627,161600,542242045,3710,3710,3710,3710,0
|
|
20230627,161500,542242045,3710,3710,3710,3710,0
|
|
20230627,161400,542242045,3710,3710,3710,3710,0
|
|
20230627,161300,542242045,3710,3710,3710,3710,0
|
|
20230627,161200,542242045,3710,3710,3710,3710,0
|
|
20230627,161100,542242045,3710,3710,3710,3710,0
|
|
20230627,161000,542242045,3710,3710,3710,3710,0
|
|
20230627,160900,542242045,3710,3710,3710,3710,0
|
|
20230627,160800,542242045,3710,3710,3710,3710,0
|
|
20230627,160700,542242045,3710,3710,3710,3710,0
|
|
20230627,160600,542242045,3710,3710,3710,3710,0
|
|
20230627,160500,542242045,3710,3710,3710,3710,0
|
|
20230627,160400,542242045,3710,3710,3710,3710,1495
|
|
20230627,160300,542242045,3710,3710,3710,3710,0
|
|
20230627,160200,542242045,3710,3710,3710,3710,0
|
|
20230627,160100,542242045,3710,3710,3710,3710,0
|
|
20230627,160000,542242045,3710,3710,3710,3710,0
|
|
20230627,155900,542242045,3710,3710,3710,3710,0
|
|
20230627,155800,542242045,3710,3710,3710,3710,0
|
|
20230627,155700,542242045,3710,3710,3710,3710,0
|
|
20230627,155600,542242045,3710,3710,3710,3710,0
|
|
20230627,155500,542242045,3710,3710,3710,3710,0
|
|
20230627,155400,542242045,3710,3710,3710,3710,0
|
|
20230627,155300,542242045,3710,3710,3710,3710,0
|
|
20230627,155200,542242045,3710,3710,3710,3710,0
|
|
20230627,155100,542242045,3710,3710,3710,3710,0
|
|
20230627,155000,542242045,3710,3710,3710,3710,0
|
|
20230627,154900,542242045,3710,3710,3710,3710,0
|
|
20230627,154800,542242045,3710,3710,3710,3710,0
|
|
20230627,154700,542242045,3710,3710,3710,3710,0
|
|
20230627,154600,542242045,3710,3710,3710,3710,0
|
|
20230627,154500,542242045,3710,3710,3710,3710,0
|
|
20230627,154400,542242045,3710,3710,3710,3710,0
|
|
20230627,154300,542242045,3710,3710,3710,3710,0
|
|
20230627,154200,542242045,3710,3710,3710,3710,0
|
|
20230627,154100,542242045,3710,3710,3710,3710,0
|
|
20230627,154000,542242045,3710,3710,3710,3710,0
|
|
20230627,153900,542242045,3710,3710,3710,3710,0
|
|
20230627,153800,542242045,3710,3710,3710,3710,0
|
|
20230627,153700,542242045,3710,3710,3710,3710,0
|
|
20230627,153600,542242045,3710,3710,3710,3710,0
|
|
20230627,153500,542242045,3710,3710,3710,3710,0
|
|
20230627,153400,542242045,3710,3710,3710,3710,1495
|
|
20230627,153300,542242045,3710,3710,3710,3710,0
|
|
20230627,153200,542242045,3710,3710,3710,3710,0
|
|
20230627,153100,542242045,3710,3710,3710,3710,0
|
|
20230627,153000,542242045,3710,3710,3710,3710,1495
|
|
20230627,152900,536695595,3705,3705,3705,3705,0
|
|
20230627,152800,536695595,3705,3705,3705,3705,0
|
|
20230627,152700,536695595,3705,3705,3705,3705,0
|
|
20230627,152600,536695595,3705,3705,3705,3705,0
|
|
20230627,152500,536695595,3705,3705,3705,3705,0
|
|
20230627,152400,536695595,3705,3705,3705,3705,0
|
|
20230627,152300,536695595,3705,3705,3705,3705,0
|
|
20230627,152200,536695595,3705,3705,3705,3705,0
|
|
20230627,152100,536695595,3705,3705,3705,3705,0
|
|
20230627,152000,536695595,3705,3705,3705,3705,0
|
|
20230627,151900,536695595,3705,3705,3710,3705,3604
|
|
20230627,151800,523342755,3705,3705,3705,3700,211
|
|
20230627,151700,522561655,3700,3705,3705,3700,221
|
|
20230627,151600,521743380,3700,3705,3705,3700,451
|
|
20230627,151500,520074305,3705,3705,3705,3705,67
|
|
20230627,151400,519826070,3705,3705,3705,3705,90
|
|
20230627,151300,519492620,3705,3705,3705,3705,45
|
|
20230627,151200,519325895,3705,3700,3705,3700,1006
|
|
20230627,151100,515603665,3705,3705,3705,3705,151
|
|
20230627,151000,515044210,3705,3705,3705,3705,1
|
|
20230627,150900,515040505,3705,3705,3705,3705,106
|
|
20230627,150800,514647775,3705,3705,3705,3705,0
|
|
20230627,150700,514647775,3705,3705,3705,3705,50
|
|
20230627,150600,514462525,3705,3705,3705,3705,0
|
|
20230627,150500,514462525,3705,3705,3705,3705,0
|
|
20230627,150400,514462525,3705,3705,3705,3705,94
|
|
20230627,150300,514114255,3705,3705,3710,3705,425
|
|
20230627,150200,512539590,3710,3710,3710,3710,0
|
|
20230627,150100,512539590,3710,3710,3710,3710,9
|
|
20230627,150000,512506200,3700,3710,3710,3700,390
|
|
20230627,145900,511063100,3705,3705,3705,3705,279
|
|
20230627,145800,510029405,3705,3705,3705,3705,76
|
|
20230627,145700,509747825,3710,3705,3710,3705,29
|
|
20230627,145600,509640325,3705,3705,3705,3705,296
|
|
20230627,145500,508543645,3705,3705,3710,3705,494
|
|
20230627,145400,506713315,3705,3700,3705,3700,2006
|
|
20230627,145300,499281585,3700,3700,3700,3700,300
|
|
20230627,145200,498171585,3705,3705,3705,3700,324
|
|
20230627,145100,496972035,3700,3700,3700,3700,0
|
|
20230627,145000,496972035,3700,3700,3700,3700,0
|
|
20230627,144900,496972035,3700,3700,3700,3700,25
|
|
20230627,144800,496879535,3700,3700,3700,3700,168
|
|
20230627,144700,496257935,3700,3700,3700,3700,7
|
|
20230627,144600,496232035,3700,3700,3700,3700,100
|
|
20230627,144500,495862035,3705,3705,3705,3705,0
|
|
20230627,144400,495862035,3705,3705,3705,3705,3063
|
|
20230627,144300,484513620,3700,3700,3700,3700,100
|
|
20230627,144200,484143620,3705,3705,3705,3705,6
|
|
20230627,144100,484121390,3705,3705,3705,3705,1
|
|
20230627,144000,484117685,3700,3700,3700,3700,7
|
|
20230627,143900,484091785,3700,3700,3700,3700,0
|
|
20230627,143800,484091785,3700,3700,3700,3700,184
|
|
20230627,143700,483410985,3705,3705,3705,3705,0
|
|
20230627,143600,483410985,3705,3705,3705,3705,0
|
|
20230627,143500,483410985,3705,3705,3705,3705,10
|
|
20230627,143400,483373935,3700,3700,3700,3700,452
|
|
20230627,143300,481701535,3700,3700,3700,3700,23
|
|
20230627,143200,481616435,3700,3695,3700,3695,155
|
|
20230627,143100,481043415,3695,3695,3695,3695,7
|
|
20230627,143000,481017550,3695,3695,3695,3695,250
|
|
20230627,142900,480093800,3695,3695,3695,3695,7
|
|
20230627,142800,480067935,3695,3695,3695,3695,0
|
|
20230627,142700,480067935,3695,3695,3695,3695,0
|
|
20230627,142600,480067935,3695,3695,3695,3695,7
|
|
20230627,142500,480042070,3695,3695,3700,3695,1521
|
|
20230627,142400,474415210,3695,3695,3695,3695,55
|
|
20230627,142300,474211985,3695,3695,3695,3695,4
|
|
20230627,142200,474197205,3695,3695,3695,3695,1326
|
|
20230627,142100,469297635,3695,3695,3695,3695,11
|
|
20230627,142000,469256990,3690,3690,3690,3690,157
|
|
20230627,141900,468677660,3695,3695,3695,3695,2
|
|
20230627,141800,468670270,3695,3695,3695,3695,0
|
|
20230627,141700,468670270,3695,3695,3695,3695,1838
|
|
20230627,141600,461878860,3700,3700,3700,3700,0
|
|
20230627,141500,461878860,3700,3700,3700,3700,172
|
|
20230627,141400,461242460,3700,3700,3700,3700,80
|
|
20230627,141300,460946460,3700,3700,3700,3700,0
|
|
20230627,141200,460946460,3700,3700,3700,3700,6
|
|
20230627,141100,460924260,3695,3695,3695,3695,0
|
|
20230627,141000,460924260,3695,3695,3695,3695,7
|
|
20230627,140900,460898395,3695,3695,3695,3695,1
|
|
20230627,140800,460894700,3695,3695,3695,3695,178
|
|
20230627,140700,460236990,3695,3695,3695,3695,273
|
|
20230627,140600,459228255,3695,3695,3695,3695,187
|
|
20230627,140500,458537290,3700,3700,3700,3700,0
|
|
20230627,140400,458537290,3700,3700,3700,3700,0
|
|
20230627,140300,458537290,3700,3700,3700,3700,0
|
|
20230627,140200,458537290,3700,3700,3700,3700,1
|
|
20230627,140100,458533590,3700,3700,3700,3700,0
|
|
20230627,140000,458533590,3700,3695,3700,3695,163
|
|
20230627,135900,457930910,3695,3695,3695,3695,84
|
|
20230627,135800,457620530,3700,3700,3700,3700,0
|
|
20230627,135700,457620530,3700,3700,3700,3700,24
|
|
20230627,135600,457531730,3695,3695,3695,3695,7
|
|
20230627,135500,457505865,3695,3690,3695,3690,1201
|
|
20230627,135400,453069300,3690,3690,3690,3690,7
|
|
20230627,135300,453043470,3690,3690,3690,3690,325
|
|
20230627,135200,451844220,3690,3690,3690,3690,0
|
|
20230627,135100,451844220,3690,3690,3690,3690,7
|
|
20230627,135000,451818390,3690,3690,3690,3690,1000
|
|
20230627,134900,448128390,3690,3695,3695,3690,110
|
|
20230627,134800,447721990,3695,3695,3695,3695,0
|
|
20230627,134700,447721990,3695,3695,3695,3695,164
|
|
20230627,134600,447116010,3695,3695,3695,3695,0
|
|
20230627,134500,447116010,3695,3695,3695,3695,0
|
|
20230627,134400,447116010,3695,3695,3695,3695,958
|
|
20230627,134300,443576200,3695,3695,3695,3695,0
|
|
20230627,134200,443576200,3695,3695,3695,3695,1000
|
|
20230627,134100,439881200,3700,3700,3700,3695,231
|
|
20230627,134000,439026800,3700,3700,3700,3700,7
|
|
20230627,133900,439000900,3700,3700,3700,3700,0
|
|
20230627,133800,439000900,3700,3700,3700,3700,1
|
|
20230627,133700,438997200,3700,3700,3700,3700,59
|
|
20230627,133600,438778900,3700,3700,3700,3700,0
|
|
20230627,133500,438778900,3700,3700,3700,3700,7
|
|
20230627,133400,438753000,3700,3700,3700,3700,0
|
|
20230627,133300,438753000,3700,3700,3705,3700,58
|
|
20230627,133200,438538395,3700,3700,3700,3700,250
|
|
20230627,133100,437613395,3705,3705,3705,3705,1
|
|
20230627,133000,437609690,3705,3700,3705,3700,761
|
|
20230627,132900,434793360,3700,3700,3700,3700,114
|
|
20230627,132800,434371560,3705,3700,3705,3700,258
|
|
20230627,132700,433416710,3700,3700,3700,3700,0
|
|
20230627,132600,433416710,3700,3700,3700,3700,7
|
|
20230627,132500,433390810,3700,3700,3700,3700,0
|
|
20230627,132400,433390810,3700,3700,3700,3700,268
|
|
20230627,132300,432399210,3700,3700,3700,3700,7
|
|
20230627,132200,432373310,3700,3700,3700,3700,0
|
|
20230627,132100,432373310,3700,3700,3700,3700,7
|
|
20230627,132000,432347410,3700,3700,3700,3700,0
|
|
20230627,131900,432347410,3700,3700,3700,3700,7
|
|
20230627,131800,432321510,3700,3700,3700,3700,0
|
|
20230627,131700,432321510,3700,3700,3700,3700,208
|
|
20230627,131600,431551910,3705,3705,3705,3705,0
|
|
20230627,131500,431551910,3705,3700,3705,3700,1490
|
|
20230627,131400,426038725,3695,3695,3695,3695,7
|
|
20230627,131300,426012860,3695,3695,3695,3695,336
|
|
20230627,131200,424771340,3700,3700,3700,3700,1
|
|
20230627,131100,424767640,3700,3700,3700,3700,0
|
|
20230627,131000,424767640,3700,3700,3700,3700,1
|
|
20230627,130900,424763940,3695,3695,3695,3695,7
|
|
20230627,130800,424738075,3695,3695,3695,3695,95
|
|
20230627,130700,424387050,3695,3695,3695,3695,14
|
|
20230627,130600,424335320,3695,3700,3700,3695,1723
|
|
20230627,130500,417968410,3700,3700,3700,3700,0
|
|
20230627,130400,417968410,3700,3700,3700,3700,0
|
|
20230627,130300,417968410,3700,3700,3700,3700,0
|
|
20230627,130200,417968410,3700,3700,3700,3700,0
|
|
20230627,130100,417968410,3700,3700,3700,3700,313
|
|
20230627,130000,416810310,3700,3700,3700,3700,7
|
|
20230627,125900,416784410,3700,3700,3700,3700,0
|
|
20230627,125800,416784410,3700,3700,3700,3700,107
|
|
20230627,125700,416388510,3700,3700,3700,3700,0
|
|
20230627,125600,416388510,3700,3700,3700,3700,55
|
|
20230627,125500,416185010,3700,3700,3700,3700,7
|
|
20230627,125400,416159110,3700,3700,3700,3700,0
|
|
20230627,125300,416159110,3700,3700,3700,3700,507
|
|
20230627,125200,414283210,3700,3700,3700,3700,208
|
|
20230627,125100,413513610,3705,3705,3705,3705,0
|
|
20230627,125000,413513610,3705,3705,3705,3705,0
|
|
20230627,124900,413513610,3705,3705,3705,3705,0
|
|
20230627,124800,413513610,3705,3705,3705,3705,0
|
|
20230627,124700,413513610,3705,3705,3705,3705,0
|
|
20230627,124600,413513610,3705,3705,3705,3705,0
|
|
20230627,124500,413513610,3705,3705,3705,3705,1
|
|
20230627,124400,413509905,3700,3700,3700,3700,7
|
|
20230627,124300,413484005,3700,3700,3700,3700,0
|
|
20230627,124200,413484005,3700,3700,3700,3700,0
|
|
20230627,124100,413484005,3700,3705,3705,3700,2002
|
|
20230627,124000,406076595,3705,3705,3705,3705,58
|
|
20230627,123900,405861705,3705,3700,3705,3700,35
|
|
20230627,123800,405732065,3700,3700,3700,3700,1084
|
|
20230627,123700,401721265,3700,3700,3700,3700,0
|
|
20230627,123600,401721265,3700,3700,3700,3700,77
|
|
20230627,123500,401436365,3695,3695,3695,3695,0
|
|
20230627,123400,401436365,3695,3695,3695,3695,7
|
|
20230627,123300,401410500,3695,3695,3695,3695,0
|
|
20230627,123200,401410500,3695,3695,3695,3695,9
|
|
20230627,123100,401377245,3695,3695,3695,3695,7
|
|
20230627,123000,401351380,3700,3700,3700,3700,30
|
|
20230627,122900,401240380,3700,3700,3700,3700,0
|
|
20230627,122800,401240380,3700,3700,3700,3700,0
|
|
20230627,122700,401240380,3700,3700,3700,3700,0
|
|
20230627,122600,401240380,3700,3700,3700,3700,8
|
|
20230627,122500,401210780,3700,3700,3700,3700,0
|
|
20230627,122400,401210780,3700,3700,3700,3700,0
|
|
20230627,122300,401210780,3700,3700,3700,3700,23
|
|
20230627,122200,401125680,3700,3700,3700,3700,123
|
|
20230627,122100,400670580,3700,3700,3700,3700,0
|
|
20230627,122000,400670580,3700,3700,3700,3700,0
|
|
20230627,121900,400670580,3700,3700,3700,3700,0
|
|
20230627,121800,400670580,3700,3700,3700,3700,0
|
|
20230627,121700,400670580,3700,3700,3700,3700,54
|
|
20230627,121600,400470780,3695,3700,3700,3695,967
|
|
20230627,121500,396897220,3700,3700,3700,3700,800
|
|
20230627,121400,393937220,3700,3700,3700,3700,0
|
|
20230627,121300,393937220,3700,3700,3700,3700,7
|
|
20230627,121200,393911320,3700,3700,3700,3700,1
|
|
20230627,121100,393907620,3705,3705,3705,3705,0
|
|
20230627,121000,393907620,3705,3705,3705,3705,0
|
|
20230627,120900,393907620,3705,3705,3705,3705,0
|
|
20230627,120800,393907620,3705,3705,3705,3705,0
|
|
20230627,120700,393907620,3705,3705,3705,3705,1080
|
|
20230627,120600,389906220,3705,3705,3705,3705,1031
|
|
20230627,120500,386086365,3705,3705,3705,3705,487
|
|
20230627,120400,384282030,3705,3705,3705,3705,333
|
|
20230627,120300,383048265,3705,3705,3705,3705,4371
|
|
20230627,120200,366853710,3705,3705,3705,3705,0
|
|
20230627,120100,366853710,3705,3705,3705,3705,25
|
|
20230627,120000,366761085,3705,3705,3705,3705,36
|
|
20230627,115900,366627705,3705,3705,3705,3705,0
|
|
20230627,115800,366627705,3705,3700,3705,3700,200
|
|
20230627,115700,365887455,3700,3700,3700,3700,600
|
|
20230627,115600,363667455,3705,3700,3705,3700,103
|
|
20230627,115500,363285855,3705,3700,3705,3700,50
|
|
20230627,115400,363100835,3700,3700,3700,3700,184
|
|
20230627,115300,362420035,3700,3700,3700,3700,853
|
|
20230627,115200,359263935,3700,3700,3700,3700,106
|
|
20230627,115100,358871735,3700,3700,3700,3700,706
|
|
20230627,115000,356259535,3700,3700,3700,3700,0
|
|
20230627,114900,356259535,3700,3700,3700,3700,24
|
|
20230627,114800,356170735,3700,3700,3700,3700,0
|
|
20230627,114700,356170735,3700,3700,3700,3700,0
|
|
20230627,114600,356170735,3700,3700,3700,3700,6
|
|
20230627,114500,356148535,3695,3695,3695,3695,1013
|
|
20230627,114400,352405500,3695,3700,3700,3695,11
|
|
20230627,114300,352364830,3700,3700,3700,3700,20
|
|
20230627,114200,352290830,3700,3700,3700,3700,115
|
|
20230627,114100,351865330,3700,3700,3700,3700,444
|
|
20230627,114000,350222530,3700,3700,3700,3700,0
|
|
20230627,113900,350222530,3700,3700,3700,3700,2000
|
|
20230627,113800,342822530,3700,3700,3700,3700,258
|
|
20230627,113700,341867930,3705,3705,3705,3705,0
|
|
20230627,113600,341867930,3705,3705,3705,3705,0
|
|
20230627,113500,341867930,3705,3705,3705,3705,0
|
|
20230627,113400,341867930,3705,3700,3705,3700,17
|
|
20230627,113300,341804980,3700,3705,3705,3700,9
|
|
20230627,113200,341771665,3705,3705,3705,3705,208
|
|
20230627,113100,341001025,3705,3705,3705,3705,121
|
|
20230627,113000,340552720,3705,3705,3705,3700,850
|
|
20230627,112900,337404470,3705,3705,3705,3705,10
|
|
20230627,112800,337367420,3705,3705,3705,3705,9
|
|
20230627,112700,337334075,3705,3700,3705,3700,38
|
|
20230627,112600,337193320,3700,3700,3700,3700,0
|
|
20230627,112500,337193320,3700,3700,3700,3700,0
|
|
20230627,112400,337193320,3700,3700,3700,3700,7
|
|
20230627,112300,337167420,3700,3705,3705,3700,2544
|
|
20230627,112200,327747120,3700,3700,3700,3700,7
|
|
20230627,112100,327721220,3700,3700,3700,3700,0
|
|
20230627,112000,327721220,3700,3700,3700,3700,7
|
|
20230627,111900,327695320,3700,3700,3700,3700,1
|
|
20230627,111800,327691620,3705,3705,3705,3705,52
|
|
20230627,111700,327498960,3705,3705,3705,3705,0
|
|
20230627,111600,327498960,3705,3705,3705,3705,2462
|
|
20230627,111500,318377250,3700,3700,3700,3700,7
|
|
20230627,111400,318351350,3700,3700,3700,3700,0
|
|
20230627,111300,318351350,3700,3700,3700,3700,32
|
|
20230627,111200,318232950,3700,3700,3700,3700,28
|
|
20230627,111100,318129350,3700,3700,3700,3700,0
|
|
20230627,111000,318129350,3700,3700,3700,3700,38
|
|
20230627,110900,317988750,3700,3705,3705,3700,1285
|
|
20230627,110800,313234235,3705,3705,3705,3705,0
|
|
20230627,110700,313234235,3705,3705,3705,3705,20
|
|
20230627,110600,313160135,3705,3705,3705,3705,1
|
|
20230627,110500,313156430,3705,3705,3705,3705,1
|
|
20230627,110400,313152725,3710,3710,3710,3710,1
|
|
20230627,110300,313149015,3715,3715,3715,3715,50
|
|
20230627,110200,312963265,3715,3715,3715,3715,0
|
|
20230627,110100,312963265,3715,3705,3715,3705,3000
|
|
20230627,110000,301828225,3705,3705,3705,3705,40
|
|
20230627,105900,301680025,3705,3705,3705,3705,59
|
|
20230627,105800,301461430,3705,3700,3705,3700,967
|
|
20230627,105700,297880455,3700,3700,3700,3700,100
|
|
20230627,105600,297510455,3700,3695,3700,3695,122
|
|
20230627,105500,297059165,3695,3695,3695,3695,100
|
|
20230627,105400,296689665,3695,3695,3695,3695,8
|
|
20230627,105300,296660105,3695,3695,3695,3695,0
|
|
20230627,105200,296660105,3695,3695,3695,3695,312
|
|
20230627,105100,295507265,3695,3695,3695,3695,0
|
|
20230627,105000,295507265,3695,3695,3695,3695,885
|
|
20230627,104900,292237190,3695,3695,3695,3695,1653
|
|
20230627,104800,286129355,3690,3690,3690,3685,497
|
|
20230627,104700,284295490,3685,3685,3685,3685,2035
|
|
20230627,104600,276796515,3685,3685,3685,3685,11573
|
|
20230627,104500,234150010,3685,3685,3685,3685,7207
|
|
20230627,104400,207592215,3690,3690,3690,3690,5
|
|
20230627,104300,207573765,3685,3690,3690,3685,65
|
|
20230627,104200,207334190,3690,3695,3695,3690,152
|
|
20230627,104100,206773300,3695,3695,3695,3695,0
|
|
20230627,104000,206773300,3695,3695,3695,3695,145
|
|
20230627,103900,206237525,3695,3695,3695,3695,94
|
|
20230627,103800,205890195,3695,3685,3695,3685,631
|
|
20230627,103700,203564230,3685,3690,3690,3685,200
|
|
20230627,103600,202826455,3690,3695,3700,3690,2825
|
|
20230627,103500,192396340,3700,3700,3700,3700,5
|
|
20230627,103400,192377840,3700,3700,3700,3700,0
|
|
20230627,103300,192377840,3700,3705,3705,3700,204
|
|
20230627,103200,191623005,3700,3700,3700,3700,543
|
|
20230627,103100,189613905,3700,3700,3700,3700,5
|
|
20230627,103000,189595405,3700,3700,3700,3700,83
|
|
20230627,102900,189288305,3695,3700,3700,3695,23
|
|
20230627,102800,189203270,3700,3700,3700,3700,31
|
|
20230627,102700,189088570,3700,3695,3705,3695,118
|
|
20230627,102600,188652225,3695,3700,3700,3690,242
|
|
20230627,102500,187757150,3700,3700,3700,3695,805
|
|
20230627,102400,184779675,3690,3690,3695,3690,788
|
|
20230627,102300,181871850,3690,3690,3690,3690,13
|
|
20230627,102200,181823880,3685,3690,3690,3685,17
|
|
20230627,102100,181761155,3690,3685,3690,3685,18
|
|
20230627,102000,181694770,3690,3695,3695,3685,6806
|
|
20230627,101900,156572445,3695,3690,3695,3690,12
|
|
20230627,101800,156528150,3690,3690,3690,3690,0
|
|
20230627,101700,156528150,3690,3690,3690,3690,268
|
|
20230627,101600,155539230,3690,3700,3700,3690,1229
|
|
20230627,101500,150998215,3700,3700,3700,3695,274
|
|
20230627,101400,149984965,3705,3700,3705,3700,153
|
|
20230627,101300,149418355,3700,3700,3700,3700,385
|
|
20230627,101200,147993855,3705,3700,3705,3700,4
|
|
20230627,101100,147979050,3705,3705,3705,3705,20
|
|
20230627,101000,147904950,3705,3705,3705,3705,500
|
|
20230627,100900,146052450,3705,3705,3705,3705,6
|
|
20230627,100800,146030220,3705,3705,3705,3705,1
|
|
20230627,100700,146026515,3705,3705,3705,3705,0
|
|
20230627,100600,146026515,3705,3700,3705,3695,130
|
|
20230627,100500,145545020,3700,3700,3700,3700,7
|
|
20230627,100400,145519120,3700,3700,3700,3700,0
|
|
20230627,100300,145519120,3700,3700,3700,3695,564
|
|
20230627,100200,143432490,3700,3700,3705,3700,1116
|
|
20230627,100100,139302435,3700,3705,3705,3700,86
|
|
20230627,100000,138983835,3705,3700,3705,3700,86
|
|
20230627,095900,138665470,3700,3700,3705,3700,103
|
|
20230627,095800,138284315,3705,3705,3705,3705,0
|
|
20230627,095700,138284315,3705,3705,3705,3705,11
|
|
20230627,095600,138243560,3705,3705,3705,3705,2
|
|
20230627,095500,138236150,3705,3705,3705,3705,0
|
|
20230627,095400,138236150,3705,3705,3705,3705,2
|
|
20230627,095300,138228740,3695,3700,3700,3695,670
|
|
20230627,095200,135749845,3690,3700,3700,3690,7124
|
|
20230627,095100,109422210,3700,3705,3705,3700,2
|
|
20230627,095000,109414805,3700,3705,3705,3700,1470
|
|
20230627,094900,103968755,3705,3705,3710,3705,42
|
|
20230627,094800,103812985,3705,3710,3710,3705,107
|
|
20230627,094700,103416040,3710,3710,3710,3710,10
|
|
20230627,094600,103378940,3705,3705,3705,3705,13
|
|
20230627,094500,103330775,3705,3705,3705,3705,124
|
|
20230627,094400,102871355,3705,3705,3705,3705,8
|
|
20230627,094300,102841715,3705,3710,3710,3705,63
|
|
20230627,094200,102608000,3705,3715,3715,3705,1811
|
|
20230627,094100,95890935,3715,3715,3715,3715,151
|
|
20230627,094000,95329970,3710,3715,3715,3710,182
|
|
20230627,093900,94653875,3715,3715,3715,3715,513
|
|
20230627,093800,92748080,3715,3715,3715,3715,244
|
|
20230627,093700,91841620,3720,3715,3720,3715,213
|
|
20230627,093600,91050255,3715,3715,3715,3715,6
|
|
20230627,093500,91027965,3710,3710,3710,3710,8
|
|
20230627,093400,90998285,3710,3710,3710,3710,0
|
|
20230627,093300,90998285,3710,3710,3710,3705,349
|
|
20230627,093200,89703555,3720,3715,3720,3710,113
|
|
20230627,093100,89283945,3710,3710,3710,3710,0
|
|
20230627,093000,89283945,3710,3720,3720,3710,1390
|
|
20230627,092900,84119905,3725,3725,3725,3715,952
|
|
20230627,092800,80577955,3725,3715,3725,3715,108
|
|
20230627,092700,80176665,3715,3720,3720,3715,102
|
|
20230627,092600,79797235,3720,3715,3720,3715,361
|
|
20230627,092500,78455905,3710,3720,3720,3710,771
|
|
20230627,092400,75594600,3720,3720,3720,3720,453
|
|
20230627,092300,73909440,3720,3710,3720,3710,361
|
|
20230627,092200,72568345,3710,3710,3715,3710,48
|
|
20230627,092100,72390040,3715,3710,3720,3710,315
|
|
20230627,092000,71220875,3710,3715,3715,3710,125
|
|
20230627,091900,70756735,3715,3705,3720,3705,1296
|
|
20230627,091800,65951445,3700,3715,3715,3700,1414
|
|
20230627,091700,60705670,3715,3720,3720,3715,1475
|
|
20230627,091600,55220170,3720,3720,3720,3720,186
|
|
20230627,091500,54528250,3720,3735,3735,3720,2538
|
|
20230627,091400,45064760,3735,3735,3735,3735,193
|
|
20230627,091300,44343905,3740,3740,3740,3735,145
|
|
20230627,091200,43801645,3740,3740,3740,3740,0
|
|
20230627,091100,43801645,3740,3740,3740,3740,917
|
|
20230627,091000,40372065,3730,3730,3735,3730,1367
|
|
20230627,090900,35268670,3725,3725,3725,3725,20
|
|
20230627,090800,35194170,3725,3725,3725,3725,43
|
|
20230627,090700,35033995,3725,3710,3725,3710,1686
|
|
20230627,090600,28773550,3725,3720,3725,3720,1969
|
|
20230627,090500,21448730,3710,3710,3720,3710,295
|
|
20230627,090400,20353060,3710,3715,3720,3710,789
|
|
20230627,090300,17423505,3715,3720,3720,3715,2026
|
|
20230627,090200,9890355,3720,3735,3735,3720,575
|
|
20230627,090100,7747375,3740,3735,3740,3735,509
|
|
20230627,090000,5845655,3735,3720,3735,3720,1571
|