615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191200,578281380,3450,3450,3450,3450,3669
|
|
20230627,191100,578281380,3450,3450,3450,3450,0
|
|
20230627,191000,578281380,3450,3450,3450,3450,0
|
|
20230627,190900,578281380,3450,3450,3450,3450,0
|
|
20230627,190800,578281380,3450,3450,3450,3450,0
|
|
20230627,190700,578281380,3450,3450,3450,3450,0
|
|
20230627,190600,578281380,3450,3450,3450,3450,0
|
|
20230627,190500,578281380,3450,3450,3450,3450,0
|
|
20230627,190400,578281380,3450,3450,3450,3450,0
|
|
20230627,190300,578281380,3450,3450,3450,3450,0
|
|
20230627,190200,578281380,3450,3450,3450,3450,0
|
|
20230627,190100,578281380,3450,3450,3450,3450,0
|
|
20230627,190000,578281380,3450,3450,3450,3450,0
|
|
20230627,185900,578281380,3450,3450,3450,3450,0
|
|
20230627,185800,578281380,3450,3450,3450,3450,0
|
|
20230627,185700,578281380,3450,3450,3450,3450,0
|
|
20230627,185600,578281380,3450,3450,3450,3450,0
|
|
20230627,185500,578281380,3450,3450,3450,3450,0
|
|
20230627,185400,578281380,3450,3450,3450,3450,0
|
|
20230627,185300,578281380,3450,3450,3450,3450,0
|
|
20230627,185200,578281380,3450,3450,3450,3450,0
|
|
20230627,185100,578281380,3450,3450,3450,3450,0
|
|
20230627,185000,578281380,3450,3450,3450,3450,0
|
|
20230627,184900,578281380,3450,3450,3450,3450,0
|
|
20230627,184800,578281380,3450,3450,3450,3450,0
|
|
20230627,184700,578281380,3450,3450,3450,3450,0
|
|
20230627,184600,578281380,3450,3450,3450,3450,0
|
|
20230627,184500,578281380,3450,3450,3450,3450,0
|
|
20230627,184400,578281380,3450,3450,3450,3450,0
|
|
20230627,184300,578281380,3450,3450,3450,3450,0
|
|
20230627,184200,578281380,3450,3450,3450,3450,3669
|
|
20230627,184100,578281380,3450,3450,3450,3450,0
|
|
20230627,184000,578281380,3450,3450,3450,3450,0
|
|
20230627,183900,578281380,3450,3450,3450,3450,0
|
|
20230627,183800,578281380,3450,3450,3450,3450,0
|
|
20230627,183700,578281380,3450,3450,3450,3450,0
|
|
20230627,183600,578281380,3450,3450,3450,3450,0
|
|
20230627,183500,578281380,3450,3450,3450,3450,0
|
|
20230627,183400,578281380,3450,3450,3450,3450,0
|
|
20230627,183300,578281380,3450,3450,3450,3450,0
|
|
20230627,183200,578281380,3450,3450,3450,3450,0
|
|
20230627,183100,578281380,3450,3450,3450,3450,0
|
|
20230627,183000,578281380,3450,3450,3450,3450,0
|
|
20230627,182900,578281380,3450,3450,3450,3450,0
|
|
20230627,182800,578281380,3450,3450,3450,3450,0
|
|
20230627,182700,578281380,3450,3450,3450,3450,0
|
|
20230627,182600,578281380,3450,3450,3450,3450,0
|
|
20230627,182500,578281380,3450,3450,3450,3450,0
|
|
20230627,182400,578281380,3450,3450,3450,3450,0
|
|
20230627,182300,578281380,3450,3450,3450,3450,0
|
|
20230627,182200,578281380,3450,3450,3450,3450,0
|
|
20230627,182100,578281380,3450,3450,3450,3450,0
|
|
20230627,182000,578281380,3450,3450,3450,3450,0
|
|
20230627,181900,578281380,3450,3450,3450,3450,0
|
|
20230627,181800,578281380,3450,3450,3450,3450,0
|
|
20230627,181700,578281380,3450,3450,3450,3450,0
|
|
20230627,181600,578281380,3450,3450,3450,3450,0
|
|
20230627,181500,578281380,3450,3450,3450,3450,0
|
|
20230627,181400,578281380,3450,3450,3450,3450,0
|
|
20230627,181300,578281380,3450,3450,3450,3450,0
|
|
20230627,181200,578281380,3450,3450,3450,3450,3669
|
|
20230627,181100,578281380,3450,3450,3450,3450,0
|
|
20230627,181000,578281380,3450,3450,3450,3450,0
|
|
20230627,180900,578281380,3450,3450,3450,3450,0
|
|
20230627,180800,578281380,3450,3450,3450,3450,0
|
|
20230627,180700,578281380,3450,3450,3450,3450,0
|
|
20230627,180600,578281380,3450,3450,3450,3450,0
|
|
20230627,180500,578281380,3450,3450,3450,3450,0
|
|
20230627,180400,578281380,3450,3450,3450,3450,0
|
|
20230627,180300,578281380,3450,3450,3450,3450,0
|
|
20230627,180200,578281380,3450,3450,3450,3450,0
|
|
20230627,180100,578281380,3450,3450,3450,3450,0
|
|
20230627,180000,578281380,3450,3450,3450,3450,0
|
|
20230627,175900,578281380,3450,3450,3450,3450,0
|
|
20230627,175800,578281380,3450,3450,3450,3450,0
|
|
20230627,175700,578281380,3450,3450,3450,3450,0
|
|
20230627,175600,578281380,3450,3450,3450,3450,0
|
|
20230627,175500,578281380,3450,3450,3450,3450,0
|
|
20230627,175400,578281380,3450,3450,3450,3450,0
|
|
20230627,175300,578281380,3450,3450,3450,3450,0
|
|
20230627,175200,578281380,3450,3450,3450,3450,0
|
|
20230627,175100,578281380,3450,3450,3450,3450,0
|
|
20230627,175000,578281380,3450,3450,3450,3450,0
|
|
20230627,174900,578281380,3450,3450,3450,3450,0
|
|
20230627,174800,578281380,3450,3450,3450,3450,0
|
|
20230627,174700,578281380,3450,3450,3450,3450,0
|
|
20230627,174600,578281380,3450,3450,3450,3450,0
|
|
20230627,174500,578281380,3450,3450,3450,3450,0
|
|
20230627,174400,578281380,3450,3450,3450,3450,0
|
|
20230627,174300,578281380,3450,3450,3450,3450,0
|
|
20230627,174200,578281380,3450,3450,3450,3450,3669
|
|
20230627,174100,578281380,3450,3450,3450,3450,0
|
|
20230627,174000,578281380,3450,3450,3450,3450,0
|
|
20230627,173900,578281380,3450,3450,3450,3450,0
|
|
20230627,173800,578281380,3450,3450,3450,3450,0
|
|
20230627,173700,578281380,3450,3450,3450,3450,0
|
|
20230627,173600,578281380,3450,3450,3450,3450,0
|
|
20230627,173500,578281380,3450,3450,3450,3450,0
|
|
20230627,173400,578281380,3450,3450,3450,3450,0
|
|
20230627,173300,578281380,3450,3450,3450,3450,0
|
|
20230627,173200,578281380,3450,3450,3450,3450,0
|
|
20230627,173100,578281380,3450,3450,3450,3450,0
|
|
20230627,173000,578281380,3450,3450,3450,3450,0
|
|
20230627,172900,578281380,3450,3450,3450,3450,0
|
|
20230627,172800,578281380,3450,3450,3450,3450,0
|
|
20230627,172700,578281380,3450,3450,3450,3450,0
|
|
20230627,172600,578281380,3450,3450,3450,3450,0
|
|
20230627,172500,578281380,3450,3450,3450,3450,0
|
|
20230627,172400,578281380,3450,3450,3450,3450,0
|
|
20230627,172300,578281380,3450,3450,3450,3450,0
|
|
20230627,172200,578281380,3450,3450,3450,3450,0
|
|
20230627,172100,578281380,3450,3450,3450,3450,0
|
|
20230627,172000,578281380,3450,3450,3450,3450,0
|
|
20230627,171900,578281380,3450,3450,3450,3450,0
|
|
20230627,171800,578281380,3450,3450,3450,3450,0
|
|
20230627,171700,578281380,3450,3450,3450,3450,0
|
|
20230627,171600,578281380,3450,3450,3450,3450,0
|
|
20230627,171500,578281380,3450,3450,3450,3450,0
|
|
20230627,171400,578281380,3450,3450,3450,3450,0
|
|
20230627,171300,578281380,3450,3450,3450,3450,0
|
|
20230627,171200,578281380,3450,3450,3450,3450,3669
|
|
20230627,171100,578281380,3450,3450,3450,3450,0
|
|
20230627,171000,578281380,3450,3450,3450,3450,0
|
|
20230627,170900,578281380,3450,3450,3450,3450,0
|
|
20230627,170800,578281380,3450,3450,3450,3450,0
|
|
20230627,170700,578281380,3450,3450,3450,3450,0
|
|
20230627,170600,578281380,3450,3450,3450,3450,0
|
|
20230627,170500,578281380,3450,3450,3450,3450,0
|
|
20230627,170400,578281380,3450,3450,3450,3450,0
|
|
20230627,170300,578281380,3450,3450,3450,3450,0
|
|
20230627,170200,578281380,3450,3450,3450,3450,0
|
|
20230627,170100,578281380,3450,3450,3450,3450,0
|
|
20230627,170000,578281380,3450,3450,3450,3450,0
|
|
20230627,165900,578281380,3450,3450,3450,3450,0
|
|
20230627,165800,578281380,3450,3450,3450,3450,0
|
|
20230627,165700,578281380,3450,3450,3450,3450,0
|
|
20230627,165600,578281380,3450,3450,3450,3450,0
|
|
20230627,165500,578281380,3450,3450,3450,3450,0
|
|
20230627,165400,578281380,3450,3450,3450,3450,0
|
|
20230627,165300,578281380,3450,3450,3450,3450,0
|
|
20230627,165200,578281380,3450,3450,3450,3450,0
|
|
20230627,165100,578281380,3450,3450,3450,3450,0
|
|
20230627,165000,578281380,3450,3450,3450,3450,0
|
|
20230627,164900,578281380,3450,3450,3450,3450,0
|
|
20230627,164800,578281380,3450,3450,3450,3450,0
|
|
20230627,164700,578281380,3450,3450,3450,3450,0
|
|
20230627,164600,578281380,3450,3450,3450,3450,0
|
|
20230627,164500,578281380,3450,3450,3450,3450,0
|
|
20230627,164400,578281380,3450,3450,3450,3450,0
|
|
20230627,164300,578281380,3450,3450,3450,3450,0
|
|
20230627,164200,578281380,3450,3450,3450,3450,3669
|
|
20230627,164100,578281380,3450,3450,3450,3450,0
|
|
20230627,164000,578281380,3450,3450,3450,3450,0
|
|
20230627,163900,578281380,3450,3450,3450,3450,0
|
|
20230627,163800,578281380,3450,3450,3450,3450,0
|
|
20230627,163700,578281380,3450,3450,3450,3450,0
|
|
20230627,163600,578281380,3450,3450,3450,3450,0
|
|
20230627,163500,578281380,3450,3450,3450,3450,0
|
|
20230627,163400,578281380,3450,3450,3450,3450,0
|
|
20230627,163300,578281380,3450,3450,3450,3450,0
|
|
20230627,163200,578281380,3450,3450,3450,3450,0
|
|
20230627,163100,578281380,3450,3450,3450,3450,0
|
|
20230627,163000,578281380,3450,3450,3450,3450,0
|
|
20230627,162900,578281380,3450,3450,3450,3450,0
|
|
20230627,162800,578281380,3450,3450,3450,3450,0
|
|
20230627,162700,578281380,3450,3450,3450,3450,0
|
|
20230627,162600,578281380,3450,3450,3450,3450,0
|
|
20230627,162500,578281380,3450,3450,3450,3450,0
|
|
20230627,162400,578281380,3450,3450,3450,3450,0
|
|
20230627,162300,578281380,3450,3450,3450,3450,0
|
|
20230627,162200,578281380,3450,3450,3450,3450,0
|
|
20230627,162100,578281380,3450,3450,3450,3450,0
|
|
20230627,162000,578281380,3450,3450,3450,3450,0
|
|
20230627,161900,578281380,3450,3450,3450,3450,0
|
|
20230627,161800,578281380,3450,3450,3450,3450,0
|
|
20230627,161700,578281380,3450,3450,3450,3450,0
|
|
20230627,161600,578281380,3450,3450,3450,3450,0
|
|
20230627,161500,578281380,3450,3450,3450,3450,0
|
|
20230627,161400,578281380,3450,3450,3450,3450,0
|
|
20230627,161300,578281380,3450,3450,3450,3450,0
|
|
20230627,161200,578281380,3450,3450,3450,3450,3669
|
|
20230627,161100,578281380,3450,3450,3450,3450,0
|
|
20230627,161000,578281380,3450,3450,3450,3450,0
|
|
20230627,160900,578281380,3450,3450,3450,3450,0
|
|
20230627,160800,578281380,3450,3450,3450,3450,0
|
|
20230627,160700,578281380,3450,3450,3450,3450,0
|
|
20230627,160600,578281380,3450,3450,3450,3450,0
|
|
20230627,160500,578281380,3450,3450,3450,3450,0
|
|
20230627,160400,578281380,3450,3450,3450,3450,0
|
|
20230627,160300,578281380,3450,3450,3450,3450,0
|
|
20230627,160200,578281380,3450,3450,3450,3450,0
|
|
20230627,160100,578281380,3450,3450,3450,3450,0
|
|
20230627,160000,578281380,3450,3450,3450,3450,0
|
|
20230627,155900,578281380,3450,3450,3450,3450,0
|
|
20230627,155800,578281380,3450,3450,3450,3450,0
|
|
20230627,155700,578281380,3450,3450,3450,3450,0
|
|
20230627,155600,578281380,3450,3450,3450,3450,0
|
|
20230627,155500,578281380,3450,3450,3450,3450,0
|
|
20230627,155400,578281380,3450,3450,3450,3450,0
|
|
20230627,155300,578281380,3450,3450,3450,3450,0
|
|
20230627,155200,578281380,3450,3450,3450,3450,0
|
|
20230627,155100,578281380,3450,3450,3450,3450,0
|
|
20230627,155000,578281380,3450,3450,3450,3450,0
|
|
20230627,154900,578281380,3450,3450,3450,3450,0
|
|
20230627,154800,578281380,3450,3450,3450,3450,0
|
|
20230627,154700,578281380,3450,3450,3450,3450,0
|
|
20230627,154600,578281380,3450,3450,3450,3450,0
|
|
20230627,154500,578281380,3450,3450,3450,3450,0
|
|
20230627,154400,578281380,3450,3450,3450,3450,0
|
|
20230627,154300,578281380,3450,3450,3450,3450,0
|
|
20230627,154200,578281380,3450,3450,3450,3450,3669
|
|
20230627,154100,578281380,3450,3450,3450,3450,0
|
|
20230627,154000,578281380,3450,3450,3450,3450,0
|
|
20230627,153900,578281380,3450,3450,3450,3450,0
|
|
20230627,153800,578281380,3450,3450,3450,3450,0
|
|
20230627,153700,578281380,3450,3450,3450,3450,0
|
|
20230627,153600,578281380,3450,3450,3450,3450,0
|
|
20230627,153500,578281380,3450,3450,3450,3450,0
|
|
20230627,153400,578281380,3450,3450,3450,3450,0
|
|
20230627,153300,578281380,3450,3450,3450,3450,0
|
|
20230627,153200,578281380,3450,3450,3450,3450,0
|
|
20230627,153100,578281380,3450,3450,3450,3450,0
|
|
20230627,153000,578281380,3450,3450,3450,3450,3669
|
|
20230627,152900,565623330,3445,3445,3445,3445,0
|
|
20230627,152800,565623330,3445,3445,3445,3445,0
|
|
20230627,152700,565623330,3445,3445,3445,3445,0
|
|
20230627,152600,565623330,3445,3445,3445,3445,0
|
|
20230627,152500,565623330,3445,3445,3445,3445,0
|
|
20230627,152400,565623330,3445,3445,3445,3445,0
|
|
20230627,152300,565623330,3445,3445,3445,3445,0
|
|
20230627,152200,565623330,3445,3445,3445,3445,0
|
|
20230627,152100,565623330,3445,3445,3445,3445,0
|
|
20230627,152000,565623330,3445,3445,3445,3445,0
|
|
20230627,151900,565623330,3445,3435,3445,3435,7286
|
|
20230627,151800,540527495,3435,3435,3435,3435,999
|
|
20230627,151700,537095930,3440,3440,3440,3440,637
|
|
20230627,151600,534904650,3445,3445,3445,3445,2
|
|
20230627,151500,534897760,3445,3445,3445,3445,343
|
|
20230627,151400,533716125,3430,3430,3430,3430,0
|
|
20230627,151300,533716125,3430,3430,3430,3430,2433
|
|
20230627,151200,525370935,3445,3430,3445,3430,369
|
|
20230627,151100,524104935,3430,3430,3430,3430,0
|
|
20230627,151000,524104935,3430,3445,3450,3430,1154
|
|
20230627,150900,520137515,3445,3440,3445,3440,901
|
|
20230627,150800,517034195,3435,3440,3440,3435,96
|
|
20230627,150700,516703960,3440,3445,3445,3440,48
|
|
20230627,150600,516538830,3445,3445,3445,3445,0
|
|
20230627,150500,516538830,3445,3450,3450,3445,232
|
|
20230627,150400,515738680,3445,3445,3445,3445,130
|
|
20230627,150300,515290830,3445,3445,3445,3445,0
|
|
20230627,150200,515290830,3445,3440,3445,3430,935
|
|
20230627,150100,512082335,3445,3445,3445,3445,821
|
|
20230627,150000,509253990,3445,3445,3445,3440,846
|
|
20230627,145900,506343040,3445,3440,3445,3440,897
|
|
20230627,145800,503252985,3440,3440,3440,3440,9
|
|
20230627,145700,503222025,3440,3440,3440,3440,293
|
|
20230627,145600,502214105,3440,3435,3440,3435,27
|
|
20230627,145500,502121235,3435,3435,3435,3435,9
|
|
20230627,145400,502090320,3445,3445,3445,3445,100
|
|
20230627,145300,501745820,3445,3445,3445,3440,2597
|
|
20230627,145200,492806655,3445,3435,3445,3435,1692
|
|
20230627,145100,486981285,3435,3435,3435,3435,0
|
|
20230627,145000,486981285,3435,3435,3435,3435,0
|
|
20230627,144900,486981285,3435,3435,3435,3435,12
|
|
20230627,144800,486940065,3435,3435,3435,3435,14
|
|
20230627,144700,486891975,3435,3435,3435,3435,9
|
|
20230627,144600,486861060,3435,3435,3435,3435,58
|
|
20230627,144500,486661830,3430,3430,3430,3430,0
|
|
20230627,144400,486661830,3430,3430,3430,3430,0
|
|
20230627,144300,486661830,3430,3430,3430,3430,30
|
|
20230627,144200,486558930,3430,3430,3430,3430,0
|
|
20230627,144100,486558930,3430,3430,3430,3430,0
|
|
20230627,144000,486558930,3430,3425,3430,3425,19
|
|
20230627,143900,486493775,3425,3435,3435,3425,544
|
|
20230627,143800,484627905,3435,3435,3435,3435,60
|
|
20230627,143700,484421805,3435,3435,3435,3435,442
|
|
20230627,143600,482903535,3440,3435,3440,3435,11
|
|
20230627,143500,482865735,3435,3435,3435,3435,100
|
|
20230627,143400,482522235,3435,3435,3435,3435,1
|
|
20230627,143300,482518800,3430,3430,3430,3430,0
|
|
20230627,143200,482518800,3430,3430,3430,3430,244
|
|
20230627,143100,481681880,3430,3430,3430,3430,3
|
|
20230627,143000,481671590,3430,3430,3430,3430,322
|
|
20230627,142900,480567130,3430,3430,3430,3430,1
|
|
20230627,142800,480563700,3425,3425,3425,3425,31
|
|
20230627,142700,480457525,3420,3420,3420,3420,10
|
|
20230627,142600,480423325,3420,3420,3420,3420,31
|
|
20230627,142500,480317305,3425,3425,3425,3425,400
|
|
20230627,142400,478947305,3425,3425,3425,3425,365
|
|
20230627,142300,477697180,3425,3425,3425,3425,635
|
|
20230627,142200,475522305,3425,3430,3430,3425,600
|
|
20230627,142100,473466450,3430,3430,3430,3430,27
|
|
20230627,142000,473373840,3430,3430,3430,3430,72
|
|
20230627,141900,473126880,3425,3425,3435,3425,686
|
|
20230627,141800,470776265,3425,3420,3425,3420,1285
|
|
20230627,141700,466381315,3425,3425,3425,3425,10
|
|
20230627,141600,466347065,3425,3425,3425,3425,19
|
|
20230627,141500,466281990,3425,3425,3425,3425,0
|
|
20230627,141400,466281990,3425,3425,3425,3425,0
|
|
20230627,141300,466281990,3425,3425,3425,3425,0
|
|
20230627,141200,466281990,3425,3425,3425,3425,450
|
|
20230627,141100,464740740,3425,3425,3425,3425,1177
|
|
20230627,141000,460709515,3425,3425,3425,3425,0
|
|
20230627,140900,460709515,3425,3425,3425,3425,0
|
|
20230627,140800,460709515,3425,3425,3425,3425,0
|
|
20230627,140700,460709515,3425,3425,3425,3425,30
|
|
20230627,140600,460606765,3425,3425,3425,3425,0
|
|
20230627,140500,460606765,3425,3425,3425,3425,6
|
|
20230627,140400,460586215,3430,3430,3430,3430,5
|
|
20230627,140300,460569065,3435,3435,3435,3435,0
|
|
20230627,140200,460569065,3435,3430,3435,3430,308
|
|
20230627,140100,459511125,3430,3430,3430,3430,200
|
|
20230627,140000,458825125,3435,3430,3435,3430,11
|
|
20230627,135900,458787370,3430,3430,3430,3430,30
|
|
20230627,135800,458684470,3425,3425,3425,3425,143
|
|
20230627,135700,458194695,3425,3425,3425,3425,378
|
|
20230627,135600,456900045,3425,3425,3425,3425,0
|
|
20230627,135500,456900045,3425,3425,3425,3425,60
|
|
20230627,135400,456694545,3430,3435,3435,3430,941
|
|
20230627,135300,453466525,3435,3440,3440,3435,812
|
|
20230627,135200,450674940,3445,3445,3445,3445,0
|
|
20230627,135100,450674940,3445,3445,3445,3445,0
|
|
20230627,135000,450674940,3445,3445,3445,3445,469
|
|
20230627,134900,449059235,3445,3435,3445,3435,375
|
|
20230627,134800,447769240,3435,3435,3435,3435,104
|
|
20230627,134700,447412000,3445,3445,3445,3445,2
|
|
20230627,134600,447405110,3440,3440,3440,3440,46
|
|
20230627,134500,447246870,3445,3445,3445,3445,1
|
|
20230627,134400,447243425,3445,3445,3450,3445,3451
|
|
20230627,134300,435353115,3440,3440,3440,3435,6186
|
|
20230627,134200,414078275,3440,3440,3440,3435,483
|
|
20230627,134100,412416765,3435,3435,3435,3435,0
|
|
20230627,134000,412416765,3435,3440,3440,3435,11
|
|
20230627,133900,412378975,3440,3440,3440,3440,404
|
|
20230627,133800,410989215,3435,3435,3435,3435,25
|
|
20230627,133700,410903340,3435,3435,3435,3435,0
|
|
20230627,133600,410903340,3435,3435,3435,3435,9
|
|
20230627,133500,410872425,3435,3435,3440,3430,713
|
|
20230627,133400,408421485,3430,3430,3430,3430,2127
|
|
20230627,133300,401125875,3430,3425,3430,3425,689
|
|
20230627,133200,398765570,3425,3425,3425,3425,800
|
|
20230627,133100,396025570,3425,3425,3425,3425,700
|
|
20230627,133000,393628070,3430,3430,3430,3430,17
|
|
20230627,132900,393569760,3430,3430,3430,3430,20
|
|
20230627,132800,393501160,3430,3430,3430,3430,583
|
|
20230627,132700,391501470,3430,3430,3430,3430,1
|
|
20230627,132600,391498040,3420,3420,3420,3420,0
|
|
20230627,132500,391498040,3420,3420,3420,3420,30
|
|
20230627,132400,391395440,3425,3425,3425,3425,111
|
|
20230627,132300,391015265,3430,3430,3430,3430,292
|
|
20230627,132200,390013705,3430,3430,3430,3430,0
|
|
20230627,132100,390013705,3430,3430,3430,3430,18
|
|
20230627,132000,389951965,3425,3425,3425,3425,790
|
|
20230627,131900,387246215,3425,3425,3425,3425,22
|
|
20230627,131800,387170865,3430,3430,3430,3430,0
|
|
20230627,131700,387170865,3430,3430,3430,3430,1
|
|
20230627,131600,387167435,3430,3430,3430,3430,10
|
|
20230627,131500,387133135,3430,3430,3430,3430,0
|
|
20230627,131400,387133135,3430,3430,3430,3430,0
|
|
20230627,131300,387133135,3430,3430,3430,3430,300
|
|
20230627,131200,386104135,3420,3420,3420,3420,0
|
|
20230627,131100,386104135,3420,3420,3420,3420,0
|
|
20230627,131000,386104135,3420,3420,3420,3420,0
|
|
20230627,130900,386104135,3420,3420,3420,3420,0
|
|
20230627,130800,386104135,3420,3420,3420,3420,525
|
|
20230627,130700,384308635,3430,3430,3430,3430,50
|
|
20230627,130600,384137135,3430,3430,3430,3430,3
|
|
20230627,130500,384126845,3430,3430,3430,3430,0
|
|
20230627,130400,384126845,3430,3430,3430,3430,2
|
|
20230627,130300,384119985,3420,3420,3420,3420,190
|
|
20230627,130200,383470185,3430,3430,3430,3430,0
|
|
20230627,130100,383470185,3430,3430,3430,3430,38
|
|
20230627,130000,383339845,3420,3420,3420,3420,7
|
|
20230627,125900,383315905,3420,3420,3420,3420,0
|
|
20230627,125800,383315905,3420,3420,3420,3420,20
|
|
20230627,125700,383247505,3420,3420,3420,3420,0
|
|
20230627,125600,383247505,3420,3420,3420,3420,0
|
|
20230627,125500,383247505,3420,3420,3420,3420,357
|
|
20230627,125400,382026565,3420,3420,3420,3420,0
|
|
20230627,125300,382026565,3420,3420,3420,3420,10
|
|
20230627,125200,381992365,3420,3420,3420,3420,109
|
|
20230627,125100,381619585,3420,3420,3420,3420,10
|
|
20230627,125000,381585385,3420,3420,3420,3420,0
|
|
20230627,124900,381585385,3420,3420,3420,3420,10
|
|
20230627,124800,381551185,3420,3420,3420,3420,0
|
|
20230627,124700,381551185,3420,3420,3420,3420,0
|
|
20230627,124600,381551185,3420,3420,3420,3420,0
|
|
20230627,124500,381551185,3420,3420,3420,3420,0
|
|
20230627,124400,381551185,3420,3420,3420,3420,0
|
|
20230627,124300,381551185,3420,3420,3420,3420,0
|
|
20230627,124200,381551185,3420,3420,3420,3420,0
|
|
20230627,124100,381551185,3420,3420,3420,3420,0
|
|
20230627,124000,381551185,3420,3420,3420,3420,0
|
|
20230627,123900,381551185,3420,3420,3420,3420,0
|
|
20230627,123800,381551185,3420,3415,3420,3415,1810
|
|
20230627,123700,375361285,3430,3430,3430,3430,0
|
|
20230627,123600,375361285,3430,3430,3430,3430,0
|
|
20230627,123500,375361285,3430,3430,3430,3430,0
|
|
20230627,123400,375361285,3430,3430,3430,3430,0
|
|
20230627,123300,375361285,3430,3430,3430,3430,30
|
|
20230627,123200,375258385,3430,3430,3430,3430,0
|
|
20230627,123100,375258385,3430,3430,3430,3430,0
|
|
20230627,123000,375258385,3430,3430,3430,3430,30
|
|
20230627,122900,375155485,3430,3430,3430,3430,3
|
|
20230627,122800,375145195,3415,3415,3415,3415,0
|
|
20230627,122700,375145195,3415,3420,3420,3415,209
|
|
20230627,122600,374430460,3415,3415,3415,3415,64
|
|
20230627,122500,374211900,3430,3430,3430,3430,0
|
|
20230627,122400,374211900,3430,3430,3430,3430,1
|
|
20230627,122300,374208470,3430,3430,3430,3430,22
|
|
20230627,122200,374133010,3415,3415,3415,3415,0
|
|
20230627,122100,374133010,3415,3430,3430,3415,92
|
|
20230627,122000,373818800,3415,3430,3430,3415,1400
|
|
20230627,121900,369022800,3430,3430,3430,3430,0
|
|
20230627,121800,369022800,3430,3430,3430,3430,0
|
|
20230627,121700,369022800,3430,3430,3430,3430,32
|
|
20230627,121600,368913040,3430,3430,3430,3430,4
|
|
20230627,121500,368899320,3430,3430,3430,3430,1
|
|
20230627,121400,368895890,3415,3430,3430,3415,39
|
|
20230627,121300,368762690,3415,3430,3430,3415,1589
|
|
20230627,121200,363332330,3425,3425,3425,3425,210
|
|
20230627,121100,362613080,3435,3435,3435,3435,0
|
|
20230627,121000,362613080,3435,3435,3435,3435,3
|
|
20230627,120900,362602775,3435,3435,3435,3435,6
|
|
20230627,120800,362582165,3435,3435,3435,3435,1
|
|
20230627,120700,362578730,3435,3435,3435,3435,0
|
|
20230627,120600,362578730,3435,3435,3435,3435,1
|
|
20230627,120500,362575295,3435,3435,3435,3435,0
|
|
20230627,120400,362575295,3435,3435,3435,3435,0
|
|
20230627,120300,362575295,3435,3430,3435,3430,552
|
|
20230627,120200,360680435,3435,3435,3435,3435,90
|
|
20230627,120100,360371285,3435,3435,3435,3435,500
|
|
20230627,120000,358653785,3435,3435,3435,3435,180
|
|
20230627,115900,358035485,3435,3435,3435,3435,820
|
|
20230627,115800,355218785,3435,3435,3435,3435,157
|
|
20230627,115700,354679490,3435,3435,3435,3435,0
|
|
20230627,115600,354679490,3435,3435,3435,3435,0
|
|
20230627,115500,354679490,3435,3435,3435,3435,0
|
|
20230627,115400,354679490,3435,3435,3435,3435,0
|
|
20230627,115300,354679490,3435,3435,3435,3435,0
|
|
20230627,115200,354679490,3435,3435,3435,3435,2
|
|
20230627,115100,354672620,3435,3435,3435,3435,0
|
|
20230627,115000,354672620,3435,3435,3435,3435,23
|
|
20230627,114900,354593615,3430,3430,3430,3430,300
|
|
20230627,114800,353564615,3430,3430,3430,3430,0
|
|
20230627,114700,353564615,3430,3430,3430,3430,0
|
|
20230627,114600,353564615,3430,3430,3430,3430,200
|
|
20230627,114500,352878615,3435,3435,3435,3435,199
|
|
20230627,114400,352195050,3440,3440,3440,3440,39
|
|
20230627,114300,352060890,3440,3440,3440,3440,90
|
|
20230627,114200,351751290,3440,3440,3440,3440,1
|
|
20230627,114100,351747850,3440,3435,3440,3435,60
|
|
20230627,114000,351541455,3430,3430,3430,3430,247
|
|
20230627,113900,350694245,3425,3425,3425,3425,0
|
|
20230627,113800,350694245,3425,3425,3425,3425,29
|
|
20230627,113700,350594920,3425,3425,3425,3425,0
|
|
20230627,113600,350594920,3425,3425,3425,3425,29
|
|
20230627,113500,350495595,3430,3430,3430,3430,0
|
|
20230627,113400,350495595,3430,3430,3430,3430,0
|
|
20230627,113300,350495595,3430,3430,3430,3430,0
|
|
20230627,113200,350495595,3430,3425,3430,3425,3
|
|
20230627,113100,350485315,3425,3425,3425,3425,100
|
|
20230627,113000,350142815,3425,3430,3430,3425,408
|
|
20230627,112900,348743415,3425,3430,3430,3425,917
|
|
20230627,112800,345598315,3435,3435,3435,3435,0
|
|
20230627,112700,345598315,3435,3435,3435,3435,186
|
|
20230627,112600,344959405,3435,3435,3435,3435,80
|
|
20230627,112500,344684605,3440,3440,3440,3440,201
|
|
20230627,112400,343993165,3435,3435,3435,3435,0
|
|
20230627,112300,343993165,3435,3435,3435,3435,86
|
|
20230627,112200,343697755,3435,3435,3435,3435,102
|
|
20230627,112100,343347385,3435,3440,3440,3435,553
|
|
20230627,112000,341447580,3440,3440,3440,3435,403
|
|
20230627,111900,340061270,3440,3440,3440,3440,2003
|
|
20230627,111800,333170950,3435,3435,3435,3435,0
|
|
20230627,111700,333170950,3435,3435,3435,3435,0
|
|
20230627,111600,333170950,3435,3435,3435,3435,0
|
|
20230627,111500,333170950,3435,3440,3440,3435,650
|
|
20230627,111400,330938160,3440,3445,3445,3440,235
|
|
20230627,111300,330129250,3445,3445,3445,3445,8
|
|
20230627,111200,330101690,3445,3445,3445,3445,101
|
|
20230627,111100,329753745,3445,3435,3445,3435,1157
|
|
20230627,111000,325777240,3435,3435,3435,3435,100
|
|
20230627,110900,325433740,3445,3435,3445,3435,406
|
|
20230627,110800,324039120,3440,3440,3440,3440,300
|
|
20230627,110700,323007120,3440,3435,3440,3435,3
|
|
20230627,110600,322996805,3440,3440,3440,3440,7
|
|
20230627,110500,322972725,3445,3435,3445,3435,101
|
|
20230627,110400,322624920,3445,3445,3445,3445,0
|
|
20230627,110300,322624920,3445,3440,3445,3440,280
|
|
20230627,110200,321661350,3440,3440,3440,3440,36
|
|
20230627,110100,321537510,3440,3440,3445,3440,899
|
|
20230627,110000,318444225,3440,3435,3440,3435,779
|
|
20230627,105900,315765455,3430,3430,3430,3430,6261
|
|
20230627,105800,294290225,3425,3425,3425,3425,105
|
|
20230627,105700,293930600,3420,3420,3420,3420,300
|
|
20230627,105600,292904600,3430,3425,3430,3425,381
|
|
20230627,105500,291599375,3420,3420,3420,3420,0
|
|
20230627,105400,291599375,3420,3425,3425,3420,749
|
|
20230627,105300,289036900,3425,3425,3425,3425,3
|
|
20230627,105200,289026625,3425,3425,3425,3425,308
|
|
20230627,105100,287971725,3430,3430,3430,3430,0
|
|
20230627,105000,287971725,3430,3430,3430,3430,0
|
|
20230627,104900,287971725,3430,3430,3430,3430,300
|
|
20230627,104800,286942725,3425,3425,3425,3425,20
|
|
20230627,104700,286874225,3420,3415,3420,3415,2632
|
|
20230627,104600,277877185,3410,3410,3410,3410,0
|
|
20230627,104500,277877185,3410,3410,3410,3410,9
|
|
20230627,104400,277846495,3415,3415,3415,3415,0
|
|
20230627,104300,277846495,3415,3415,3415,3415,347
|
|
20230627,104200,276661490,3415,3415,3415,3415,0
|
|
20230627,104100,276661490,3415,3415,3415,3415,1000
|
|
20230627,104000,273246490,3415,3415,3415,3415,0
|
|
20230627,103900,273246490,3415,3415,3415,3415,2
|
|
20230627,103800,273239660,3415,3415,3420,3415,702
|
|
20230627,103700,270841830,3415,3415,3415,3415,0
|
|
20230627,103600,270841830,3415,3415,3415,3415,604
|
|
20230627,103500,268779170,3415,3415,3415,3415,0
|
|
20230627,103400,268779170,3415,3415,3415,3415,7
|
|
20230627,103300,268755265,3415,3420,3420,3415,160
|
|
20230627,103200,268208400,3420,3420,3420,3420,0
|
|
20230627,103100,268208400,3420,3420,3420,3420,665
|
|
20230627,103000,265934100,3420,3430,3430,3420,165
|
|
20230627,102900,265369690,3425,3425,3425,3425,505
|
|
20230627,102800,263640065,3430,3430,3430,3430,0
|
|
20230627,102700,263640065,3430,3430,3430,3430,688
|
|
20230627,102600,261280225,3430,3430,3430,3430,2
|
|
20230627,102500,261273365,3430,3430,3430,3430,813
|
|
20230627,102400,258484775,3430,3435,3435,3430,1857
|
|
20230627,102300,252105985,3435,3435,3435,3435,379
|
|
20230627,102200,250804120,3440,3440,3440,3440,558
|
|
20230627,102100,248884600,3440,3440,3440,3440,682
|
|
20230627,102000,246538520,3435,3435,3435,3435,90
|
|
20230627,101900,246229370,3435,3440,3440,3435,366
|
|
20230627,101800,244972140,3440,3440,3440,3440,453
|
|
20230627,101700,243413820,3440,3445,3445,3440,627
|
|
20230627,101600,241253815,3450,3450,3450,3450,9
|
|
20230627,101500,241222765,3450,3450,3450,3450,0
|
|
20230627,101400,241222765,3450,3440,3450,3440,67
|
|
20230627,101300,240992230,3440,3440,3440,3440,0
|
|
20230627,101200,240992230,3440,3450,3450,3440,62
|
|
20230627,101100,240778370,3430,3430,3430,3430,1
|
|
20230627,101000,240774940,3430,3430,3430,3430,1
|
|
20230627,100900,240771510,3425,3425,3425,3425,0
|
|
20230627,100800,240771510,3425,3425,3425,3425,0
|
|
20230627,100700,240771510,3425,3425,3425,3425,0
|
|
20230627,100600,240771510,3425,3425,3425,3425,0
|
|
20230627,100500,240771510,3425,3425,3425,3425,616
|
|
20230627,100400,238661710,3440,3440,3440,3440,205
|
|
20230627,100300,237956510,3445,3445,3445,3445,152
|
|
20230627,100200,237432870,3460,3460,3465,3460,3005
|
|
20230627,100100,227035120,3460,3445,3460,3445,2138
|
|
20230627,100000,219647050,3450,3450,3450,3450,21
|
|
20230627,095900,219574600,3425,3425,3425,3425,20
|
|
20230627,095800,219506100,3425,3425,3425,3425,15
|
|
20230627,095700,219454725,3425,3425,3425,3425,0
|
|
20230627,095600,219454725,3425,3430,3430,3425,331
|
|
20230627,095500,218319415,3450,3425,3450,3425,6311
|
|
20230627,095400,196568490,3425,3425,3425,3425,4
|
|
20230627,095300,196554790,3430,3435,3435,3430,61
|
|
20230627,095200,196345505,3440,3440,3440,3440,372
|
|
20230627,095100,195065825,3430,3430,3430,3430,701
|
|
20230627,095000,192661395,3430,3435,3435,3430,110
|
|
20230627,094900,192283560,3435,3430,3435,3430,216
|
|
20230627,094800,191542665,3435,3450,3450,3435,365
|
|
20230627,094700,190287915,3450,3425,3450,3425,1000
|
|
20230627,094600,186842680,3440,3420,3440,3420,7171
|
|
20230627,094500,162212440,3420,3420,3420,3420,921
|
|
20230627,094400,159062620,3420,3410,3420,3405,1669
|
|
20230627,094300,153379655,3405,3405,3405,3405,16
|
|
20230627,094200,153325175,3405,3405,3405,3405,0
|
|
20230627,094100,153325175,3405,3405,3405,3405,70
|
|
20230627,094000,153086825,3405,3405,3405,3405,20
|
|
20230627,093900,153018725,3405,3405,3405,3405,1000
|
|
20230627,093800,149613725,3405,3420,3420,3405,1210
|
|
20230627,093700,145490720,3420,3415,3420,3415,301
|
|
20230627,093600,144461360,3420,3415,3420,3415,1134
|
|
20230627,093500,140583155,3415,3415,3415,3405,239
|
|
20230627,093400,139767170,3415,3400,3415,3400,3002
|
|
20230627,093300,129546480,3400,3395,3400,3395,914
|
|
20230627,093200,126440735,3395,3395,3395,3395,15
|
|
20230627,093100,126389810,3400,3395,3400,3395,7
|
|
20230627,093000,126366040,3395,3395,3395,3395,29
|
|
20230627,092900,126267585,3395,3395,3395,3395,1
|
|
20230627,092800,126264190,3400,3400,3400,3400,1
|
|
20230627,092700,126260790,3400,3400,3400,3400,4
|
|
20230627,092600,126247190,3400,3395,3400,3395,2
|
|
20230627,092500,126240395,3400,3400,3400,3400,1
|
|
20230627,092400,126236995,3400,3400,3400,3400,2
|
|
20230627,092300,126230195,3405,3400,3405,3400,584
|
|
20230627,092200,124244110,3400,3395,3400,3395,4806
|
|
20230627,092100,107926800,3390,3380,3390,3380,1554
|
|
20230627,092000,102659640,3380,3385,3385,3380,900
|
|
20230627,091900,99616040,3390,3390,3390,3390,21
|
|
20230627,091800,99544850,3390,3385,3390,3385,27
|
|
20230627,091700,99453435,3380,3380,3380,3380,12
|
|
20230627,091600,99412875,3385,3385,3385,3385,3
|
|
20230627,091500,99402720,3380,3380,3385,3380,99
|
|
20230627,091400,99068090,3375,3375,3375,3375,0
|
|
20230627,091300,99068090,3375,3375,3375,3375,0
|
|
20230627,091200,99068090,3375,3390,3390,3375,7718
|
|
20230627,091100,72929540,3385,3370,3385,3370,709
|
|
20230627,091000,70531165,3370,3370,3370,3370,0
|
|
20230627,090900,70531165,3370,3385,3390,3370,3234
|
|
20230627,090800,59599915,3380,3370,3380,3360,1401
|
|
20230627,090700,54880145,3360,3380,3380,3360,4177
|
|
20230627,090600,40792720,3380,3375,3380,3375,125
|
|
20230627,090500,40370305,3375,3370,3375,3370,598
|
|
20230627,090400,38352145,3375,3370,3375,3370,206
|
|
20230627,090300,37657460,3370,3360,3370,3360,163
|
|
20230627,090200,37109770,3360,3360,3360,3360,69
|
|
20230627,090100,36877930,3370,3370,3380,3365,857
|
|
20230627,090000,33989880,3370,3365,3370,3365,10101
|