659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195600,336887860,3195,3195,3195,3195,1575
|
|
20230627,195500,336887860,3195,3195,3195,3195,0
|
|
20230627,195400,336887860,3195,3195,3195,3195,0
|
|
20230627,195300,336887860,3195,3195,3195,3195,0
|
|
20230627,195200,336887860,3195,3195,3195,3195,0
|
|
20230627,195100,336887860,3195,3195,3195,3195,0
|
|
20230627,195000,336887860,3195,3195,3195,3195,0
|
|
20230627,194900,336887860,3195,3195,3195,3195,0
|
|
20230627,194800,336887860,3195,3195,3195,3195,0
|
|
20230627,194700,336887860,3195,3195,3195,3195,0
|
|
20230627,194600,336887860,3195,3195,3195,3195,0
|
|
20230627,194500,336887860,3195,3195,3195,3195,0
|
|
20230627,194400,336887860,3195,3195,3195,3195,0
|
|
20230627,194300,336887860,3195,3195,3195,3195,0
|
|
20230627,194200,336887860,3195,3195,3195,3195,0
|
|
20230627,194100,336887860,3195,3195,3195,3195,0
|
|
20230627,194000,336887860,3195,3195,3195,3195,0
|
|
20230627,193900,336887860,3195,3195,3195,3195,0
|
|
20230627,193800,336887860,3195,3195,3195,3195,0
|
|
20230627,193700,336887860,3195,3195,3195,3195,0
|
|
20230627,193600,336887860,3195,3195,3195,3195,0
|
|
20230627,193500,336887860,3195,3195,3195,3195,0
|
|
20230627,193400,336887860,3195,3195,3195,3195,0
|
|
20230627,193300,336887860,3195,3195,3195,3195,0
|
|
20230627,193200,336887860,3195,3195,3195,3195,0
|
|
20230627,193100,336887860,3195,3195,3195,3195,0
|
|
20230627,193000,336887860,3195,3195,3195,3195,0
|
|
20230627,192900,336887860,3195,3195,3195,3195,0
|
|
20230627,192800,336887860,3195,3195,3195,3195,0
|
|
20230627,192700,336887860,3195,3195,3195,3195,0
|
|
20230627,192600,336887860,3195,3195,3195,3195,1575
|
|
20230627,192500,336887860,3195,3195,3195,3195,0
|
|
20230627,192400,336887860,3195,3195,3195,3195,0
|
|
20230627,192300,336887860,3195,3195,3195,3195,0
|
|
20230627,192200,336887860,3195,3195,3195,3195,0
|
|
20230627,192100,336887860,3195,3195,3195,3195,0
|
|
20230627,192000,336887860,3195,3195,3195,3195,0
|
|
20230627,191900,336887860,3195,3195,3195,3195,0
|
|
20230627,191800,336887860,3195,3195,3195,3195,0
|
|
20230627,191700,336887860,3195,3195,3195,3195,0
|
|
20230627,191600,336887860,3195,3195,3195,3195,0
|
|
20230627,191500,336887860,3195,3195,3195,3195,0
|
|
20230627,191400,336887860,3195,3195,3195,3195,0
|
|
20230627,191300,336887860,3195,3195,3195,3195,0
|
|
20230627,191200,336887860,3195,3195,3195,3195,0
|
|
20230627,191100,336887860,3195,3195,3195,3195,0
|
|
20230627,191000,336887860,3195,3195,3195,3195,0
|
|
20230627,190900,336887860,3195,3195,3195,3195,0
|
|
20230627,190800,336887860,3195,3195,3195,3195,0
|
|
20230627,190700,336887860,3195,3195,3195,3195,0
|
|
20230627,190600,336887860,3195,3195,3195,3195,0
|
|
20230627,190500,336887860,3195,3195,3195,3195,0
|
|
20230627,190400,336887860,3195,3195,3195,3195,0
|
|
20230627,190300,336887860,3195,3195,3195,3195,0
|
|
20230627,190200,336887860,3195,3195,3195,3195,0
|
|
20230627,190100,336887860,3195,3195,3195,3195,0
|
|
20230627,190000,336887860,3195,3195,3195,3195,0
|
|
20230627,185900,336887860,3195,3195,3195,3195,0
|
|
20230627,185800,336887860,3195,3195,3195,3195,0
|
|
20230627,185700,336887860,3195,3195,3195,3195,0
|
|
20230627,185600,336887860,3195,3195,3195,3195,1575
|
|
20230627,185500,336887860,3195,3195,3195,3195,0
|
|
20230627,185400,336887860,3195,3195,3195,3195,0
|
|
20230627,185300,336887860,3195,3195,3195,3195,0
|
|
20230627,185200,336887860,3195,3195,3195,3195,0
|
|
20230627,185100,336887860,3195,3195,3195,3195,0
|
|
20230627,185000,336887860,3195,3195,3195,3195,0
|
|
20230627,184900,336887860,3195,3195,3195,3195,0
|
|
20230627,184800,336887860,3195,3195,3195,3195,0
|
|
20230627,184700,336887860,3195,3195,3195,3195,0
|
|
20230627,184600,336887860,3195,3195,3195,3195,0
|
|
20230627,184500,336887860,3195,3195,3195,3195,0
|
|
20230627,184400,336887860,3195,3195,3195,3195,0
|
|
20230627,184300,336887860,3195,3195,3195,3195,0
|
|
20230627,184200,336887860,3195,3195,3195,3195,0
|
|
20230627,184100,336887860,3195,3195,3195,3195,0
|
|
20230627,184000,336887860,3195,3195,3195,3195,0
|
|
20230627,183900,336887860,3195,3195,3195,3195,0
|
|
20230627,183800,336887860,3195,3195,3195,3195,0
|
|
20230627,183700,336887860,3195,3195,3195,3195,0
|
|
20230627,183600,336887860,3195,3195,3195,3195,0
|
|
20230627,183500,336887860,3195,3195,3195,3195,0
|
|
20230627,183400,336887860,3195,3195,3195,3195,0
|
|
20230627,183300,336887860,3195,3195,3195,3195,0
|
|
20230627,183200,336887860,3195,3195,3195,3195,0
|
|
20230627,183100,336887860,3195,3195,3195,3195,0
|
|
20230627,183000,336887860,3195,3195,3195,3195,0
|
|
20230627,182900,336887860,3195,3195,3195,3195,0
|
|
20230627,182800,336887860,3195,3195,3195,3195,0
|
|
20230627,182700,336887860,3195,3195,3195,3195,0
|
|
20230627,182600,336887860,3195,3195,3195,3195,1575
|
|
20230627,182500,336887860,3195,3195,3195,3195,0
|
|
20230627,182400,336887860,3195,3195,3195,3195,0
|
|
20230627,182300,336887860,3195,3195,3195,3195,0
|
|
20230627,182200,336887860,3195,3195,3195,3195,0
|
|
20230627,182100,336887860,3195,3195,3195,3195,0
|
|
20230627,182000,336887860,3195,3195,3195,3195,0
|
|
20230627,181900,336887860,3195,3195,3195,3195,0
|
|
20230627,181800,336887860,3195,3195,3195,3195,0
|
|
20230627,181700,336887860,3195,3195,3195,3195,0
|
|
20230627,181600,336887860,3195,3195,3195,3195,0
|
|
20230627,181500,336887860,3195,3195,3195,3195,0
|
|
20230627,181400,336887860,3195,3195,3195,3195,0
|
|
20230627,181300,336887860,3195,3195,3195,3195,0
|
|
20230627,181200,336887860,3195,3195,3195,3195,0
|
|
20230627,181100,336887860,3195,3195,3195,3195,0
|
|
20230627,181000,336887860,3195,3195,3195,3195,0
|
|
20230627,180900,336887860,3195,3195,3195,3195,0
|
|
20230627,180800,336887860,3195,3195,3195,3195,0
|
|
20230627,180700,336887860,3195,3195,3195,3195,0
|
|
20230627,180600,336887860,3195,3195,3195,3195,0
|
|
20230627,180500,336887860,3195,3195,3195,3195,0
|
|
20230627,180400,336887860,3195,3195,3195,3195,0
|
|
20230627,180300,336887860,3195,3195,3195,3195,0
|
|
20230627,180200,336887860,3195,3195,3195,3195,0
|
|
20230627,180100,336887860,3195,3195,3195,3195,0
|
|
20230627,180000,336887860,3195,3195,3195,3195,0
|
|
20230627,175900,336887860,3195,3195,3195,3195,0
|
|
20230627,175800,336887860,3195,3195,3195,3195,0
|
|
20230627,175700,336887860,3195,3195,3195,3195,0
|
|
20230627,175600,336887860,3195,3195,3195,3195,1575
|
|
20230627,175500,336887860,3195,3195,3195,3195,0
|
|
20230627,175400,336887860,3195,3195,3195,3195,0
|
|
20230627,175300,336887860,3195,3195,3195,3195,0
|
|
20230627,175200,336887860,3195,3195,3195,3195,0
|
|
20230627,175100,336887860,3195,3195,3195,3195,0
|
|
20230627,175000,336887860,3195,3195,3195,3195,0
|
|
20230627,174900,336887860,3195,3195,3195,3195,0
|
|
20230627,174800,336887860,3195,3195,3195,3195,0
|
|
20230627,174700,336887860,3195,3195,3195,3195,0
|
|
20230627,174600,336887860,3195,3195,3195,3195,0
|
|
20230627,174500,336887860,3195,3195,3195,3195,0
|
|
20230627,174400,336887860,3195,3195,3195,3195,0
|
|
20230627,174300,336887860,3195,3195,3195,3195,0
|
|
20230627,174200,336887860,3195,3195,3195,3195,0
|
|
20230627,174100,336887860,3195,3195,3195,3195,0
|
|
20230627,174000,336887860,3195,3195,3195,3195,0
|
|
20230627,173900,336887860,3195,3195,3195,3195,0
|
|
20230627,173800,336887860,3195,3195,3195,3195,0
|
|
20230627,173700,336887860,3195,3195,3195,3195,0
|
|
20230627,173600,336887860,3195,3195,3195,3195,0
|
|
20230627,173500,336887860,3195,3195,3195,3195,0
|
|
20230627,173400,336887860,3195,3195,3195,3195,0
|
|
20230627,173300,336887860,3195,3195,3195,3195,0
|
|
20230627,173200,336887860,3195,3195,3195,3195,0
|
|
20230627,173100,336887860,3195,3195,3195,3195,0
|
|
20230627,173000,336887860,3195,3195,3195,3195,0
|
|
20230627,172900,336887860,3195,3195,3195,3195,0
|
|
20230627,172800,336887860,3195,3195,3195,3195,0
|
|
20230627,172700,336887860,3195,3195,3195,3195,0
|
|
20230627,172600,336887860,3195,3195,3195,3195,1575
|
|
20230627,172500,336887860,3195,3195,3195,3195,0
|
|
20230627,172400,336887860,3195,3195,3195,3195,0
|
|
20230627,172300,336887860,3195,3195,3195,3195,0
|
|
20230627,172200,336887860,3195,3195,3195,3195,0
|
|
20230627,172100,336887860,3195,3195,3195,3195,0
|
|
20230627,172000,336887860,3195,3195,3195,3195,0
|
|
20230627,171900,336887860,3195,3195,3195,3195,0
|
|
20230627,171800,336887860,3195,3195,3195,3195,0
|
|
20230627,171700,336887860,3195,3195,3195,3195,0
|
|
20230627,171600,336887860,3195,3195,3195,3195,0
|
|
20230627,171500,336887860,3195,3195,3195,3195,0
|
|
20230627,171400,336887860,3195,3195,3195,3195,0
|
|
20230627,171300,336887860,3195,3195,3195,3195,0
|
|
20230627,171200,336887860,3195,3195,3195,3195,0
|
|
20230627,171100,336887860,3195,3195,3195,3195,0
|
|
20230627,171000,336887860,3195,3195,3195,3195,0
|
|
20230627,170900,336887860,3195,3195,3195,3195,0
|
|
20230627,170800,336887860,3195,3195,3195,3195,0
|
|
20230627,170700,336887860,3195,3195,3195,3195,0
|
|
20230627,170600,336887860,3195,3195,3195,3195,0
|
|
20230627,170500,336887860,3195,3195,3195,3195,0
|
|
20230627,170400,336887860,3195,3195,3195,3195,0
|
|
20230627,170300,336887860,3195,3195,3195,3195,0
|
|
20230627,170200,336887860,3195,3195,3195,3195,0
|
|
20230627,170100,336887860,3195,3195,3195,3195,0
|
|
20230627,170000,336887860,3195,3195,3195,3195,0
|
|
20230627,165900,336887860,3195,3195,3195,3195,0
|
|
20230627,165800,336887860,3195,3195,3195,3195,0
|
|
20230627,165700,336887860,3195,3195,3195,3195,0
|
|
20230627,165600,336887860,3195,3195,3195,3195,1575
|
|
20230627,165500,336887860,3195,3195,3195,3195,0
|
|
20230627,165400,336887860,3195,3195,3195,3195,0
|
|
20230627,165300,336887860,3195,3195,3195,3195,0
|
|
20230627,165200,336887860,3195,3195,3195,3195,0
|
|
20230627,165100,336887860,3195,3195,3195,3195,0
|
|
20230627,165000,336887860,3195,3195,3195,3195,0
|
|
20230627,164900,336887860,3195,3195,3195,3195,0
|
|
20230627,164800,336887860,3195,3195,3195,3195,0
|
|
20230627,164700,336887860,3195,3195,3195,3195,0
|
|
20230627,164600,336887860,3195,3195,3195,3195,0
|
|
20230627,164500,336887860,3195,3195,3195,3195,0
|
|
20230627,164400,336887860,3195,3195,3195,3195,0
|
|
20230627,164300,336887860,3195,3195,3195,3195,0
|
|
20230627,164200,336887860,3195,3195,3195,3195,0
|
|
20230627,164100,336887860,3195,3195,3195,3195,0
|
|
20230627,164000,336887860,3195,3195,3195,3195,0
|
|
20230627,163900,336887860,3195,3195,3195,3195,0
|
|
20230627,163800,336887860,3195,3195,3195,3195,0
|
|
20230627,163700,336887860,3195,3195,3195,3195,0
|
|
20230627,163600,336887860,3195,3195,3195,3195,0
|
|
20230627,163500,336887860,3195,3195,3195,3195,0
|
|
20230627,163400,336887860,3195,3195,3195,3195,0
|
|
20230627,163300,336887860,3195,3195,3195,3195,0
|
|
20230627,163200,336887860,3195,3195,3195,3195,0
|
|
20230627,163100,336887860,3195,3195,3195,3195,0
|
|
20230627,163000,336887860,3195,3195,3195,3195,0
|
|
20230627,162900,336887860,3195,3195,3195,3195,0
|
|
20230627,162800,336887860,3195,3195,3195,3195,0
|
|
20230627,162700,336887860,3195,3195,3195,3195,0
|
|
20230627,162600,336887860,3195,3195,3195,3195,1575
|
|
20230627,162500,336887860,3195,3195,3195,3195,0
|
|
20230627,162400,336887860,3195,3195,3195,3195,0
|
|
20230627,162300,336887860,3195,3195,3195,3195,0
|
|
20230627,162200,336887860,3195,3195,3195,3195,0
|
|
20230627,162100,336887860,3195,3195,3195,3195,0
|
|
20230627,162000,336887860,3195,3195,3195,3195,0
|
|
20230627,161900,336887860,3195,3195,3195,3195,0
|
|
20230627,161800,336887860,3195,3195,3195,3195,0
|
|
20230627,161700,336887860,3195,3195,3195,3195,0
|
|
20230627,161600,336887860,3195,3195,3195,3195,0
|
|
20230627,161500,336887860,3195,3195,3195,3195,0
|
|
20230627,161400,336887860,3195,3195,3195,3195,0
|
|
20230627,161300,336887860,3195,3195,3195,3195,0
|
|
20230627,161200,336887860,3195,3195,3195,3195,0
|
|
20230627,161100,336887860,3195,3195,3195,3195,0
|
|
20230627,161000,336887860,3195,3195,3195,3195,0
|
|
20230627,160900,336887860,3195,3195,3195,3195,0
|
|
20230627,160800,336887860,3195,3195,3195,3195,0
|
|
20230627,160700,336887860,3195,3195,3195,3195,0
|
|
20230627,160600,336887860,3195,3195,3195,3195,0
|
|
20230627,160500,336887860,3195,3195,3195,3195,0
|
|
20230627,160400,336887860,3195,3195,3195,3195,0
|
|
20230627,160300,336887860,3195,3195,3195,3195,0
|
|
20230627,160200,336887860,3195,3195,3195,3195,0
|
|
20230627,160100,336887860,3195,3195,3195,3195,0
|
|
20230627,160000,336887860,3195,3195,3195,3195,0
|
|
20230627,155900,336887860,3195,3195,3195,3195,0
|
|
20230627,155800,336887860,3195,3195,3195,3195,0
|
|
20230627,155700,336887860,3195,3195,3195,3195,0
|
|
20230627,155600,336887860,3195,3195,3195,3195,1575
|
|
20230627,155500,336887860,3195,3195,3195,3195,0
|
|
20230627,155400,336887860,3195,3195,3195,3195,0
|
|
20230627,155300,336887860,3195,3195,3195,3195,0
|
|
20230627,155200,336887860,3195,3195,3195,3195,0
|
|
20230627,155100,336887860,3195,3195,3195,3195,0
|
|
20230627,155000,336887860,3195,3195,3195,3195,0
|
|
20230627,154900,336887860,3195,3195,3195,3195,0
|
|
20230627,154800,336887860,3195,3195,3195,3195,0
|
|
20230627,154700,336887860,3195,3195,3195,3195,0
|
|
20230627,154600,336887860,3195,3195,3195,3195,0
|
|
20230627,154500,336887860,3195,3195,3195,3195,0
|
|
20230627,154400,336887860,3195,3195,3195,3195,0
|
|
20230627,154300,336887860,3195,3195,3195,3195,0
|
|
20230627,154200,336887860,3195,3195,3195,3195,0
|
|
20230627,154100,336887860,3195,3195,3195,3195,0
|
|
20230627,154000,336887860,3195,3195,3195,3195,0
|
|
20230627,153900,336887860,3195,3195,3195,3195,0
|
|
20230627,153800,336887860,3195,3195,3195,3195,0
|
|
20230627,153700,336887860,3195,3195,3195,3195,0
|
|
20230627,153600,336887860,3195,3195,3195,3195,0
|
|
20230627,153500,336887860,3195,3195,3195,3195,0
|
|
20230627,153400,336887860,3195,3195,3195,3195,0
|
|
20230627,153300,336887860,3195,3195,3195,3195,0
|
|
20230627,153200,336887860,3195,3195,3195,3195,0
|
|
20230627,153100,336887860,3195,3195,3195,3195,0
|
|
20230627,153000,336887860,3195,3195,3195,3195,1575
|
|
20230627,152900,331855735,3195,3195,3195,3195,0
|
|
20230627,152800,331855735,3195,3195,3195,3195,0
|
|
20230627,152700,331855735,3195,3195,3195,3195,0
|
|
20230627,152600,331855735,3195,3195,3195,3195,0
|
|
20230627,152500,331855735,3195,3195,3195,3195,0
|
|
20230627,152400,331855735,3195,3195,3195,3195,0
|
|
20230627,152300,331855735,3195,3195,3195,3195,0
|
|
20230627,152200,331855735,3195,3195,3195,3195,0
|
|
20230627,152100,331855735,3195,3195,3195,3195,0
|
|
20230627,152000,331855735,3195,3195,3195,3195,0
|
|
20230627,151900,331855735,3195,3195,3195,3170,349
|
|
20230627,151800,330749180,3195,3195,3195,3195,40
|
|
20230627,151700,330621380,3200,3195,3200,3180,1005
|
|
20230627,151600,327410430,3170,3175,3185,3170,475
|
|
20230627,151500,325904315,3185,3185,3185,3180,286
|
|
20230627,151400,324994820,3180,3195,3195,3180,115
|
|
20230627,151300,324628575,3190,3180,3195,3175,492
|
|
20230627,151200,323064865,3185,3180,3185,3170,928
|
|
20230627,151100,320116190,3190,3190,3190,3190,0
|
|
20230627,151000,320116190,3190,3180,3190,3180,82
|
|
20230627,150900,319855410,3180,3180,3180,3175,677
|
|
20230627,150800,317705900,3180,3185,3185,3180,2155
|
|
20230627,150700,310852985,3180,3180,3180,3180,368
|
|
20230627,150600,309682745,3180,3180,3180,3180,418
|
|
20230627,150500,308353505,3180,3185,3185,3180,225
|
|
20230627,150400,307637195,3185,3190,3190,3185,101
|
|
20230627,150300,307315505,3185,3185,3190,3185,456
|
|
20230627,150200,305863135,3190,3185,3190,3185,567
|
|
20230627,150100,304057220,3190,3185,3190,3185,402
|
|
20230627,150000,302776840,3190,3185,3190,3185,344
|
|
20230627,145900,301681130,3190,3185,3190,3185,366
|
|
20230627,145800,300515410,3190,3190,3190,3185,46
|
|
20230627,145700,300368870,3185,3185,3190,3185,1137
|
|
20230627,145600,296745780,3185,3185,3185,3185,389
|
|
20230627,145500,295506815,3190,3185,3190,3185,321
|
|
20230627,145400,294484400,3185,3185,3190,3185,600
|
|
20230627,145300,292573385,3190,3185,3190,3185,295
|
|
20230627,145200,291633795,3190,3185,3190,3185,447
|
|
20230627,145100,290209595,3185,3185,3190,3185,78
|
|
20230627,145000,289961160,3185,3185,3185,3185,303
|
|
20230627,144900,288996105,3190,3190,3190,3185,395
|
|
20230627,144800,287738005,3190,3185,3190,3185,321
|
|
20230627,144700,286715595,3190,3185,3190,3185,517
|
|
20230627,144600,285068935,3190,3190,3190,3185,961
|
|
20230627,144500,282003545,3190,3190,3190,3190,365
|
|
20230627,144400,280839195,3190,3190,3190,3190,81
|
|
20230627,144300,280580805,3190,3190,3190,3190,326
|
|
20230627,144200,279540865,3190,3190,3190,3190,421
|
|
20230627,144100,278197875,3190,3190,3190,3190,312
|
|
20230627,144000,277202595,3190,3190,3195,3190,389
|
|
20230627,143900,275961675,3195,3190,3195,3190,524
|
|
20230627,143800,274290110,3190,3190,3190,3190,388
|
|
20230627,143700,273052390,3190,3195,3195,3190,81
|
|
20230627,143600,272793995,3190,3190,3195,3190,334
|
|
20230627,143500,271728530,3190,3190,3195,3190,388
|
|
20230627,143400,270490805,3190,3190,3190,3190,306
|
|
20230627,143300,269514665,3190,3190,3190,3190,336
|
|
20230627,143200,268442825,3195,3190,3195,3190,1264
|
|
20230627,143100,264405665,3190,3190,3195,3190,529
|
|
20230627,143000,262717650,3190,3190,3190,3190,182
|
|
20230627,142900,262137070,3190,3190,3190,3190,221
|
|
20230627,142800,261432080,3190,3190,3195,3190,577
|
|
20230627,142700,259591350,3195,3195,3195,3190,239
|
|
20230627,142600,258828890,3195,3195,3195,3190,317
|
|
20230627,142500,257817650,3190,3195,3195,3190,214
|
|
20230627,142400,257134975,3195,3190,3195,3190,301
|
|
20230627,142300,256174780,3195,3195,3195,3195,0
|
|
20230627,142200,256174780,3195,3195,3195,3190,228
|
|
20230627,142100,255447450,3190,3195,3195,3190,1670
|
|
20230627,142000,250111805,3195,3195,3195,3195,265
|
|
20230627,141900,249265130,3195,3200,3200,3195,311
|
|
20230627,141800,248271480,3195,3195,3200,3195,353
|
|
20230627,141700,247143640,3200,3195,3200,3195,101
|
|
20230627,141600,246820940,3200,3195,3200,3195,218
|
|
20230627,141500,246124425,3200,3200,3200,3200,1
|
|
20230627,141400,246121225,3195,3195,3200,3195,204
|
|
20230627,141300,245469440,3200,3200,3200,3200,3
|
|
20230627,141200,245459840,3200,3200,3200,3200,0
|
|
20230627,141100,245459840,3200,3200,3200,3200,0
|
|
20230627,141000,245459840,3200,3195,3200,3195,2
|
|
20230627,140900,245453445,3200,3200,3200,3200,0
|
|
20230627,140800,245453445,3200,3200,3200,3200,1
|
|
20230627,140700,245450245,3200,3200,3200,3195,52
|
|
20230627,140600,245284095,3195,3195,3195,3195,1
|
|
20230627,140500,245280900,3200,3200,3200,3200,0
|
|
20230627,140400,245280900,3200,3200,3200,3200,10
|
|
20230627,140300,245248900,3200,3200,3200,3200,0
|
|
20230627,140200,245248900,3200,3195,3200,3195,2
|
|
20230627,140100,245242505,3200,3200,3200,3200,0
|
|
20230627,140000,245242505,3200,3195,3200,3195,1523
|
|
20230627,135900,240371520,3195,3195,3195,3195,0
|
|
20230627,135800,240371520,3195,3195,3195,3195,2003
|
|
20230627,135700,233971935,3195,3195,3195,3195,0
|
|
20230627,135600,233971935,3195,3195,3195,3195,400
|
|
20230627,135500,232693935,3195,3195,3195,3195,0
|
|
20230627,135400,232693935,3195,3195,3195,3195,1
|
|
20230627,135300,232690740,3195,3195,3195,3195,1
|
|
20230627,135200,232687545,3195,3195,3195,3195,1
|
|
20230627,135100,232684350,3195,3195,3195,3195,0
|
|
20230627,135000,232684350,3195,3195,3195,3195,230
|
|
20230627,134900,231949500,3195,3195,3195,3195,0
|
|
20230627,134800,231949500,3195,3195,3195,3195,101
|
|
20230627,134700,231626805,3195,3200,3200,3195,11
|
|
20230627,134600,231591610,3195,3195,3195,3195,31
|
|
20230627,134500,231492565,3195,3195,3200,3195,258
|
|
20230627,134400,230668245,3195,3200,3200,3195,199
|
|
20230627,134300,230032435,3200,3195,3200,3195,3
|
|
20230627,134200,230022840,3200,3195,3200,3195,61
|
|
20230627,134100,229827940,3200,3200,3200,3200,0
|
|
20230627,134000,229827940,3200,3200,3200,3195,189
|
|
20230627,133900,229223930,3195,3195,3195,3195,138
|
|
20230627,133800,228783020,3200,3200,3200,3200,0
|
|
20230627,133700,228783020,3200,3200,3200,3200,0
|
|
20230627,133600,228783020,3200,3195,3200,3195,603
|
|
20230627,133500,226856425,3200,3195,3200,3195,216
|
|
20230627,133400,226166300,3200,3200,3200,3195,32
|
|
20230627,133300,226064050,3195,3195,3195,3195,1
|
|
20230627,133200,226060855,3200,3200,3200,3200,3007
|
|
20230627,133100,216438455,3200,3195,3200,3195,2
|
|
20230627,133000,216432060,3200,3200,3200,3200,0
|
|
20230627,132900,216432060,3200,3200,3200,3200,3
|
|
20230627,132800,216422460,3200,3200,3200,3200,0
|
|
20230627,132700,216422460,3200,3195,3200,3195,3
|
|
20230627,132600,216412865,3200,3200,3200,3200,3002
|
|
20230627,132500,206806465,3200,3200,3200,3200,0
|
|
20230627,132400,206806465,3200,3195,3200,3195,26
|
|
20230627,132300,206723390,3200,3195,3200,3195,2
|
|
20230627,132200,206716995,3200,3200,3200,3200,0
|
|
20230627,132100,206716995,3200,3200,3200,3200,0
|
|
20230627,132000,206716995,3200,3195,3200,3195,902
|
|
20230627,131900,203835095,3200,3195,3200,3195,504
|
|
20230627,131800,202224805,3200,3200,3200,3200,0
|
|
20230627,131700,202224805,3200,3200,3200,3200,500
|
|
20230627,131600,200624805,3195,3195,3195,3195,41
|
|
20230627,131500,200493810,3195,3195,3195,3195,1
|
|
20230627,131400,200490615,3200,3200,3200,3200,1
|
|
20230627,131300,200487415,3200,3200,3200,3200,0
|
|
20230627,131200,200487415,3200,3195,3200,3195,706
|
|
20230627,131100,198229245,3200,3200,3200,3200,3014
|
|
20230627,131000,188584445,3200,3200,3200,3200,313
|
|
20230627,130900,187582845,3205,3205,3205,3205,1
|
|
20230627,130800,187579640,3205,3205,3205,3195,161
|
|
20230627,130700,187063670,3205,3205,3205,3205,0
|
|
20230627,130600,187063670,3205,3190,3205,3190,2
|
|
20230627,130500,187057275,3205,3195,3205,3195,12
|
|
20230627,130400,187018915,3200,3195,3200,3195,2
|
|
20230627,130300,187012520,3205,3205,3205,3205,0
|
|
20230627,130200,187012520,3205,3205,3205,3200,13
|
|
20230627,130100,186970885,3205,3205,3205,3205,0
|
|
20230627,130000,186970885,3205,3200,3205,3200,52
|
|
20230627,125900,186804230,3205,3200,3205,3200,48
|
|
20230627,125800,186650625,3200,3200,3200,3200,0
|
|
20230627,125700,186650625,3200,3200,3200,3200,435
|
|
20230627,125600,185258625,3200,3200,3200,3200,291
|
|
20230627,125500,184327425,3200,3200,3200,3200,1
|
|
20230627,125400,184324225,3205,3205,3205,3205,100
|
|
20230627,125300,184003725,3205,3205,3205,3205,156
|
|
20230627,125200,183503745,3190,3200,3200,3190,26
|
|
20230627,125100,183420555,3200,3200,3200,3200,0
|
|
20230627,125000,183420555,3200,3200,3200,3200,0
|
|
20230627,124900,183420555,3200,3200,3200,3200,381
|
|
20230627,124800,182201355,3200,3200,3200,3200,201
|
|
20230627,124700,181558155,3200,3200,3200,3200,476
|
|
20230627,124600,180034955,3200,3200,3200,3200,0
|
|
20230627,124500,180034955,3200,3200,3200,3200,0
|
|
20230627,124400,180034955,3200,3195,3200,3190,1333
|
|
20230627,124300,175782275,3200,3200,3200,3200,1
|
|
20230627,124200,175779075,3200,3200,3200,3200,0
|
|
20230627,124100,175779075,3200,3200,3200,3200,1
|
|
20230627,124000,175775875,3195,3195,3195,3195,1
|
|
20230627,123900,175772680,3205,3205,3205,3205,1
|
|
20230627,123800,175769475,3200,3190,3200,3190,1948
|
|
20230627,123700,169538580,3190,3190,3190,3190,94
|
|
20230627,123600,169238720,3195,3195,3195,3195,0
|
|
20230627,123500,169238720,3195,3195,3195,3195,3
|
|
20230627,123400,169229135,3190,3195,3195,3190,4
|
|
20230627,123300,169216360,3195,3190,3195,3190,10
|
|
20230627,123200,169184455,3190,3190,3190,3190,0
|
|
20230627,123100,169184455,3190,3190,3190,3190,0
|
|
20230627,123000,169184455,3190,3190,3190,3190,0
|
|
20230627,122900,169184455,3190,3190,3190,3190,1
|
|
20230627,122800,169181265,3190,3190,3190,3190,318
|
|
20230627,122700,168166845,3195,3190,3195,3190,101
|
|
20230627,122600,167844650,3195,3195,3195,3195,1
|
|
20230627,122500,167841455,3190,3190,3190,3190,1
|
|
20230627,122400,167838265,3195,3195,3195,3195,1
|
|
20230627,122300,167835070,3195,3195,3195,3195,0
|
|
20230627,122200,167835070,3195,3195,3195,3195,5
|
|
20230627,122100,167819095,3195,3190,3195,3190,2
|
|
20230627,122000,167812710,3195,3190,3195,3190,2
|
|
20230627,121900,167806325,3195,3195,3195,3195,1
|
|
20230627,121800,167803130,3190,3195,3195,3190,4
|
|
20230627,121700,167790360,3190,3190,3195,3190,206
|
|
20230627,121600,167133215,3195,3195,3195,3195,0
|
|
20230627,121500,167133215,3195,3195,3195,3195,104
|
|
20230627,121400,166800935,3195,3195,3195,3195,1
|
|
20230627,121300,166797740,3195,3195,3195,3190,5
|
|
20230627,121200,166781770,3195,3195,3200,3195,218
|
|
20230627,121100,166085255,3195,3195,3195,3195,0
|
|
20230627,121000,166085255,3195,3195,3195,3195,2
|
|
20230627,120900,166078865,3200,3190,3200,3190,174
|
|
20230627,120800,165523685,3200,3200,3200,3200,10
|
|
20230627,120700,165491685,3200,3195,3200,3195,1943
|
|
20230627,120600,159283795,3195,3190,3195,3190,2
|
|
20230627,120500,159277410,3195,3190,3195,3190,84
|
|
20230627,120400,159009445,3195,3190,3195,3190,186
|
|
20230627,120300,158416100,3195,3195,3195,3190,510
|
|
20230627,120200,156789185,3195,3195,3195,3190,3
|
|
20230627,120100,156779605,3195,3195,3195,3195,0
|
|
20230627,120000,156779605,3195,3190,3195,3190,230
|
|
20230627,115900,156045900,3190,3190,3190,3190,0
|
|
20230627,115800,156045900,3190,3185,3190,3185,167
|
|
20230627,115700,155513995,3195,3195,3195,3195,0
|
|
20230627,115600,155513995,3195,3195,3195,3195,0
|
|
20230627,115500,155513995,3195,3195,3195,3195,0
|
|
20230627,115400,155513995,3195,3185,3195,3185,3568
|
|
20230627,115300,144132075,3185,3185,3185,3185,46
|
|
20230627,115200,143985565,3185,3185,3185,3185,461
|
|
20230627,115100,142517280,3190,3190,3190,3190,4
|
|
20230627,115000,142504520,3185,3185,3185,3185,2
|
|
20230627,114900,142498150,3185,3185,3185,3185,0
|
|
20230627,114800,142498150,3185,3185,3185,3185,20
|
|
20230627,114700,142434450,3190,3190,3190,3190,179
|
|
20230627,114600,141863440,3195,3190,3195,3190,2
|
|
20230627,114500,141857055,3190,3190,3190,3190,0
|
|
20230627,114400,141857055,3190,3190,3190,3190,1
|
|
20230627,114300,141853865,3190,3190,3190,3190,10
|
|
20230627,114200,141821965,3190,3190,3190,3190,1
|
|
20230627,114100,141818775,3190,3190,3190,3190,0
|
|
20230627,114000,141818775,3190,3190,3190,3190,0
|
|
20230627,113900,141818775,3190,3190,3190,3190,0
|
|
20230627,113800,141818775,3190,3200,3200,3190,11
|
|
20230627,113700,141783585,3200,3200,3200,3200,0
|
|
20230627,113600,141783585,3200,3200,3200,3200,0
|
|
20230627,113500,141783585,3200,3200,3200,3200,6
|
|
20230627,113400,141764385,3190,3200,3200,3190,12
|
|
20230627,113300,141725995,3200,3185,3200,3185,10001
|
|
20230627,113200,109739710,3190,3185,3190,3185,4
|
|
20230627,113100,109726955,3190,3185,3190,3185,35
|
|
20230627,113000,109615435,3190,3190,3190,3190,0
|
|
20230627,112900,109615435,3190,3185,3190,3185,1545
|
|
20230627,112800,104694605,3185,3185,3185,3185,0
|
|
20230627,112700,104694605,3185,3165,3185,3165,2
|
|
20230627,112600,104688255,3185,3185,3185,3185,0
|
|
20230627,112500,104688255,3185,3185,3185,3185,290
|
|
20230627,112400,103764605,3185,3165,3185,3165,1001
|
|
20230627,112300,100596420,3185,3165,3185,3165,15
|
|
20230627,112200,100548825,3185,3170,3185,3170,19
|
|
20230627,112100,100488580,3170,3170,3170,3165,983
|
|
20230627,112000,97372475,3185,3185,3185,3170,383
|
|
20230627,111900,96156360,3185,3170,3185,3170,2
|
|
20230627,111800,96150005,3185,3185,3185,3185,51
|
|
20230627,111700,95987570,3175,3185,3185,3175,54
|
|
20230627,111600,95815960,3170,3170,3170,3170,0
|
|
20230627,111500,95815960,3170,3170,3170,3170,0
|
|
20230627,111400,95815960,3170,3185,3185,3170,10
|
|
20230627,111300,95784230,3185,3185,3185,3185,0
|
|
20230627,111200,95784230,3185,3185,3185,3185,2
|
|
20230627,111100,95777860,3185,3185,3185,3185,0
|
|
20230627,111000,95777860,3185,3185,3185,3185,2
|
|
20230627,110900,95771490,3185,3185,3185,3170,45
|
|
20230627,110800,95628705,3185,3185,3185,3185,1
|
|
20230627,110700,95625520,3185,3185,3185,3185,0
|
|
20230627,110600,95625520,3185,3185,3185,3185,0
|
|
20230627,110500,95625520,3185,3185,3185,3185,3
|
|
20230627,110400,95615965,3185,3185,3185,3185,1
|
|
20230627,110300,95612780,3185,3185,3185,3185,0
|
|
20230627,110200,95612780,3185,3185,3185,3185,0
|
|
20230627,110100,95612780,3185,3185,3185,3185,2
|
|
20230627,110000,95606410,3185,3185,3185,3185,0
|
|
20230627,105900,95606410,3185,3185,3185,3185,0
|
|
20230627,105800,95606410,3185,3185,3185,3185,0
|
|
20230627,105700,95606410,3185,3180,3185,3170,316
|
|
20230627,105600,94603360,3180,3180,3180,3180,0
|
|
20230627,105500,94603360,3180,3180,3180,3180,806
|
|
20230627,105400,92040280,3180,3180,3180,3165,180
|
|
20230627,105300,91470550,3180,3180,3180,3170,48
|
|
20230627,105200,91318370,3175,3175,3175,3175,28
|
|
20230627,105100,91229470,3180,3180,3180,3180,0
|
|
20230627,105000,91229470,3180,3175,3180,3175,400
|
|
20230627,104900,89959465,3180,3180,3180,3180,0
|
|
20230627,104800,89959465,3180,3180,3180,3180,0
|
|
20230627,104700,89959465,3180,3180,3180,3180,0
|
|
20230627,104600,89959465,3180,3175,3180,3175,401
|
|
20230627,104500,88686285,3185,3185,3185,3185,0
|
|
20230627,104400,88686285,3185,3185,3185,3185,0
|
|
20230627,104300,88686285,3185,3185,3185,3185,15
|
|
20230627,104200,88638510,3185,3185,3185,3185,0
|
|
20230627,104100,88638510,3185,3185,3185,3185,0
|
|
20230627,104000,88638510,3185,3185,3185,3185,0
|
|
20230627,103900,88638510,3185,3185,3185,3185,1
|
|
20230627,103800,88635325,3185,3185,3185,3185,2
|
|
20230627,103700,88628955,3185,3185,3185,3185,3
|
|
20230627,103600,88619400,3185,3180,3185,3180,3
|
|
20230627,103500,88609850,3185,3170,3185,3170,10002
|
|
20230627,103400,56809885,3175,3175,3175,3170,92
|
|
20230627,103300,56518225,3175,3175,3175,3175,0
|
|
20230627,103200,56518225,3175,3175,3175,3175,1
|
|
20230627,103100,56515050,3175,3175,3175,3170,7
|
|
20230627,103000,56492850,3160,3175,3175,3160,3401
|
|
20230627,102900,45743120,3175,3175,3175,3175,1
|
|
20230627,102800,45739945,3175,3175,3175,3175,1
|
|
20230627,102700,45736770,3175,3165,3175,3165,568
|
|
20230627,102600,43939040,3165,3165,3165,3165,1179
|
|
20230627,102500,40207505,3165,3165,3165,3165,1
|
|
20230627,102400,40204340,3165,3165,3165,3165,676
|
|
20230627,102300,38064800,3175,3175,3175,3175,10
|
|
20230627,102200,38033050,3175,3175,3175,3165,147
|
|
20230627,102100,37567775,3175,3175,3175,3175,5
|
|
20230627,102000,37551900,3175,3175,3175,3175,27
|
|
20230627,101900,37466175,3175,3165,3175,3165,301
|
|
20230627,101800,36513500,3175,3175,3175,3175,497
|
|
20230627,101700,34935525,3175,3175,3175,3175,0
|
|
20230627,101600,34935525,3175,3165,3175,3160,134
|
|
20230627,101500,34512025,3175,3175,3175,3175,50
|
|
20230627,101400,34353275,3175,3170,3175,3170,4
|
|
20230627,101300,34340585,3175,3170,3175,3170,3
|
|
20230627,101200,34331070,3175,3175,3175,3175,0
|
|
20230627,101100,34331070,3175,3170,3175,3170,315
|
|
20230627,101000,33332515,3170,3170,3170,3165,312
|
|
20230627,100900,32343525,3165,3170,3170,3165,233
|
|
20230627,100800,31606055,3180,3180,3180,3180,0
|
|
20230627,100700,31606055,3180,3180,3180,3180,0
|
|
20230627,100600,31606055,3180,3180,3180,3180,1
|
|
20230627,100500,31602875,3180,3180,3180,3180,1
|
|
20230627,100400,31599695,3165,3165,3165,3165,7
|
|
20230627,100300,31577540,3180,3180,3180,3180,1
|
|
20230627,100200,31574360,3180,3165,3180,3165,14
|
|
20230627,100100,31530020,3180,3180,3180,3180,109
|
|
20230627,100000,31183400,3180,3180,3180,3180,1
|
|
20230627,095900,31180220,3180,3180,3180,3180,2
|
|
20230627,095800,31173860,3180,3180,3180,3180,100
|
|
20230627,095700,30855860,3180,3180,3180,3180,0
|
|
20230627,095600,30855860,3180,3180,3180,3180,317
|
|
20230627,095500,29847800,3180,3180,3180,3180,0
|
|
20230627,095400,29847800,3180,3165,3180,3165,1373
|
|
20230627,095300,25502240,3180,3180,3180,3180,28
|
|
20230627,095200,25413200,3180,3180,3180,3180,0
|
|
20230627,095100,25413200,3180,3180,3180,3180,0
|
|
20230627,095000,25413200,3180,3170,3180,3170,21
|
|
20230627,094900,25346620,3180,3180,3180,3180,0
|
|
20230627,094800,25346620,3180,3180,3180,3180,0
|
|
20230627,094700,25346620,3180,3180,3180,3180,10
|
|
20230627,094600,25314820,3180,3180,3180,3180,0
|
|
20230627,094500,25314820,3180,3170,3180,3170,41
|
|
20230627,094400,25184840,3180,3165,3180,3165,9
|
|
20230627,094300,25156340,3180,3180,3180,3165,3
|
|
20230627,094200,25146815,3165,3165,3165,3165,31
|
|
20230627,094100,25048700,3165,3165,3165,3165,0
|
|
20230627,094000,25048700,3165,3165,3165,3165,367
|
|
20230627,093900,23887145,3165,3170,3170,3165,170
|
|
20230627,093800,23349025,3165,3165,3165,3165,7
|
|
20230627,093700,23326870,3165,3180,3180,3165,64
|
|
20230627,093600,23124070,3165,3180,3180,3165,221
|
|
20230627,093500,22424365,3180,3165,3180,3165,22
|
|
20230627,093400,22354510,3180,3180,3180,3170,18
|
|
20230627,093300,22297280,3180,3180,3180,3180,39
|
|
20230627,093200,22173260,3180,3180,3180,3165,78
|
|
20230627,093100,21925325,3180,3180,3180,3180,38
|
|
20230627,093000,21804485,3180,3180,3180,3180,0
|
|
20230627,092900,21804485,3180,3165,3180,3165,146
|
|
20230627,092800,21342380,3180,3180,3180,3165,9
|
|
20230627,092700,21313865,3180,3180,3180,3180,0
|
|
20230627,092600,21313865,3180,3180,3180,3180,1
|
|
20230627,092500,21310685,3180,3165,3180,3160,1189
|
|
20230627,092400,17552985,3165,3165,3165,3160,27
|
|
20230627,092300,17467560,3165,3180,3180,3165,39
|
|
20230627,092200,17344060,3180,3160,3180,3160,9
|
|
20230627,092100,17315580,3180,3180,3180,3180,20
|
|
20230627,092000,17251980,3180,3180,3180,3180,0
|
|
20230627,091900,17251980,3180,3165,3180,3160,516
|
|
20230627,091800,15620230,3180,3180,3180,3180,0
|
|
20230627,091700,15620230,3180,3170,3180,3165,11
|
|
20230627,091600,15585365,3180,3180,3180,3180,1
|
|
20230627,091500,15582185,3170,3180,3180,3170,4
|
|
20230627,091400,15569495,3165,3180,3180,3160,3265
|
|
20230627,091300,5235795,3180,3180,3180,3180,14
|
|
20230627,091200,5191275,3180,3180,3180,3180,2
|
|
20230627,091100,5184915,3180,3185,3185,3170,7
|
|
20230627,091000,5162700,3185,3185,3185,3185,0
|
|
20230627,090900,5162700,3185,3160,3185,3160,97
|
|
20230627,090800,4856105,3170,3175,3175,3165,26
|
|
20230627,090700,4773605,3175,3175,3175,3175,2
|
|
20230627,090600,4767255,3175,3180,3180,3160,467
|
|
20230627,090500,3290760,3180,3175,3180,3175,34
|
|
20230627,090400,3182730,3180,3180,3180,3160,102
|
|
20230627,090300,2860370,3160,3170,3180,3160,846
|
|
20230627,090200,178090,3185,3185,3185,3185,0
|
|
20230627,090100,178090,3185,3185,3185,3185,0
|
|
20230627,090000,178090,3185,3180,3185,3180,56
|