671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,200800,429585400,4270,4270,4270,4270,337
|
|
20230627,200700,429585400,4270,4270,4270,4270,0
|
|
20230627,200600,429585400,4270,4270,4270,4270,0
|
|
20230627,200500,429585400,4270,4270,4270,4270,0
|
|
20230627,200400,429585400,4270,4270,4270,4270,0
|
|
20230627,200300,429585400,4270,4270,4270,4270,0
|
|
20230627,200200,429585400,4270,4270,4270,4270,0
|
|
20230627,200100,429585400,4270,4270,4270,4270,0
|
|
20230627,200000,429585400,4270,4270,4270,4270,0
|
|
20230627,195900,429585400,4270,4270,4270,4270,0
|
|
20230627,195800,429585400,4270,4270,4270,4270,0
|
|
20230627,195700,429585400,4270,4270,4270,4270,0
|
|
20230627,195600,429585400,4270,4270,4270,4270,0
|
|
20230627,195500,429585400,4270,4270,4270,4270,0
|
|
20230627,195400,429585400,4270,4270,4270,4270,0
|
|
20230627,195300,429585400,4270,4270,4270,4270,0
|
|
20230627,195200,429585400,4270,4270,4270,4270,0
|
|
20230627,195100,429585400,4270,4270,4270,4270,0
|
|
20230627,195000,429585400,4270,4270,4270,4270,0
|
|
20230627,194900,429585400,4270,4270,4270,4270,0
|
|
20230627,194800,429585400,4270,4270,4270,4270,0
|
|
20230627,194700,429585400,4270,4270,4270,4270,0
|
|
20230627,194600,429585400,4270,4270,4270,4270,0
|
|
20230627,194500,429585400,4270,4270,4270,4270,0
|
|
20230627,194400,429585400,4270,4270,4270,4270,0
|
|
20230627,194300,429585400,4270,4270,4270,4270,0
|
|
20230627,194200,429585400,4270,4270,4270,4270,0
|
|
20230627,194100,429585400,4270,4270,4270,4270,0
|
|
20230627,194000,429585400,4270,4270,4270,4270,0
|
|
20230627,193900,429585400,4270,4270,4270,4270,0
|
|
20230627,193800,429585400,4270,4270,4270,4270,337
|
|
20230627,193700,429585400,4270,4270,4270,4270,0
|
|
20230627,193600,429585400,4270,4270,4270,4270,0
|
|
20230627,193500,429585400,4270,4270,4270,4270,0
|
|
20230627,193400,429585400,4270,4270,4270,4270,0
|
|
20230627,193300,429585400,4270,4270,4270,4270,0
|
|
20230627,193200,429585400,4270,4270,4270,4270,0
|
|
20230627,193100,429585400,4270,4270,4270,4270,0
|
|
20230627,193000,429585400,4270,4270,4270,4270,0
|
|
20230627,192900,429585400,4270,4270,4270,4270,0
|
|
20230627,192800,429585400,4270,4270,4270,4270,0
|
|
20230627,192700,429585400,4270,4270,4270,4270,0
|
|
20230627,192600,429585400,4270,4270,4270,4270,0
|
|
20230627,192500,429585400,4270,4270,4270,4270,0
|
|
20230627,192400,429585400,4270,4270,4270,4270,0
|
|
20230627,192300,429585400,4270,4270,4270,4270,0
|
|
20230627,192200,429585400,4270,4270,4270,4270,0
|
|
20230627,192100,429585400,4270,4270,4270,4270,0
|
|
20230627,192000,429585400,4270,4270,4270,4270,0
|
|
20230627,191900,429585400,4270,4270,4270,4270,0
|
|
20230627,191800,429585400,4270,4270,4270,4270,0
|
|
20230627,191700,429585400,4270,4270,4270,4270,0
|
|
20230627,191600,429585400,4270,4270,4270,4270,0
|
|
20230627,191500,429585400,4270,4270,4270,4270,0
|
|
20230627,191400,429585400,4270,4270,4270,4270,0
|
|
20230627,191300,429585400,4270,4270,4270,4270,0
|
|
20230627,191200,429585400,4270,4270,4270,4270,0
|
|
20230627,191100,429585400,4270,4270,4270,4270,0
|
|
20230627,191000,429585400,4270,4270,4270,4270,0
|
|
20230627,190900,429585400,4270,4270,4270,4270,0
|
|
20230627,190800,429585400,4270,4270,4270,4270,337
|
|
20230627,190700,429585400,4270,4270,4270,4270,0
|
|
20230627,190600,429585400,4270,4270,4270,4270,0
|
|
20230627,190500,429585400,4270,4270,4270,4270,0
|
|
20230627,190400,429585400,4270,4270,4270,4270,0
|
|
20230627,190300,429585400,4270,4270,4270,4270,0
|
|
20230627,190200,429585400,4270,4270,4270,4270,0
|
|
20230627,190100,429585400,4270,4270,4270,4270,0
|
|
20230627,190000,429585400,4270,4270,4270,4270,0
|
|
20230627,185900,429585400,4270,4270,4270,4270,0
|
|
20230627,185800,429585400,4270,4270,4270,4270,0
|
|
20230627,185700,429585400,4270,4270,4270,4270,0
|
|
20230627,185600,429585400,4270,4270,4270,4270,0
|
|
20230627,185500,429585400,4270,4270,4270,4270,0
|
|
20230627,185400,429585400,4270,4270,4270,4270,0
|
|
20230627,185300,429585400,4270,4270,4270,4270,0
|
|
20230627,185200,429585400,4270,4270,4270,4270,0
|
|
20230627,185100,429585400,4270,4270,4270,4270,0
|
|
20230627,185000,429585400,4270,4270,4270,4270,0
|
|
20230627,184900,429585400,4270,4270,4270,4270,0
|
|
20230627,184800,429585400,4270,4270,4270,4270,0
|
|
20230627,184700,429585400,4270,4270,4270,4270,0
|
|
20230627,184600,429585400,4270,4270,4270,4270,0
|
|
20230627,184500,429585400,4270,4270,4270,4270,0
|
|
20230627,184400,429585400,4270,4270,4270,4270,0
|
|
20230627,184300,429585400,4270,4270,4270,4270,0
|
|
20230627,184200,429585400,4270,4270,4270,4270,0
|
|
20230627,184100,429585400,4270,4270,4270,4270,0
|
|
20230627,184000,429585400,4270,4270,4270,4270,0
|
|
20230627,183900,429585400,4270,4270,4270,4270,0
|
|
20230627,183800,429585400,4270,4270,4270,4270,337
|
|
20230627,183700,429585400,4270,4270,4270,4270,0
|
|
20230627,183600,429585400,4270,4270,4270,4270,0
|
|
20230627,183500,429585400,4270,4270,4270,4270,0
|
|
20230627,183400,429585400,4270,4270,4270,4270,0
|
|
20230627,183300,429585400,4270,4270,4270,4270,0
|
|
20230627,183200,429585400,4270,4270,4270,4270,0
|
|
20230627,183100,429585400,4270,4270,4270,4270,0
|
|
20230627,183000,429585400,4270,4270,4270,4270,0
|
|
20230627,182900,429585400,4270,4270,4270,4270,0
|
|
20230627,182800,429585400,4270,4270,4270,4270,0
|
|
20230627,182700,429585400,4270,4270,4270,4270,0
|
|
20230627,182600,429585400,4270,4270,4270,4270,0
|
|
20230627,182500,429585400,4270,4270,4270,4270,0
|
|
20230627,182400,429585400,4270,4270,4270,4270,0
|
|
20230627,182300,429585400,4270,4270,4270,4270,0
|
|
20230627,182200,429585400,4270,4270,4270,4270,0
|
|
20230627,182100,429585400,4270,4270,4270,4270,0
|
|
20230627,182000,429585400,4270,4270,4270,4270,0
|
|
20230627,181900,429585400,4270,4270,4270,4270,0
|
|
20230627,181800,429585400,4270,4270,4270,4270,0
|
|
20230627,181700,429585400,4270,4270,4270,4270,0
|
|
20230627,181600,429585400,4270,4270,4270,4270,0
|
|
20230627,181500,429585400,4270,4270,4270,4270,0
|
|
20230627,181400,429585400,4270,4270,4270,4270,0
|
|
20230627,181300,429585400,4270,4270,4270,4270,0
|
|
20230627,181200,429585400,4270,4270,4270,4270,0
|
|
20230627,181100,429585400,4270,4270,4270,4270,0
|
|
20230627,181000,429585400,4270,4270,4270,4270,0
|
|
20230627,180900,429585400,4270,4270,4270,4270,0
|
|
20230627,180800,429585400,4270,4270,4270,4270,337
|
|
20230627,180700,429585400,4270,4270,4270,4270,0
|
|
20230627,180600,429585400,4270,4270,4270,4270,0
|
|
20230627,180500,429585400,4270,4270,4270,4270,0
|
|
20230627,180400,429585400,4270,4270,4270,4270,0
|
|
20230627,180300,429585400,4270,4270,4270,4270,0
|
|
20230627,180200,429585400,4270,4270,4270,4270,0
|
|
20230627,180100,429585400,4270,4270,4270,4270,0
|
|
20230627,180000,429585400,4270,4270,4270,4270,0
|
|
20230627,175900,429585400,4270,4270,4270,4270,0
|
|
20230627,175800,429585400,4270,4270,4270,4270,0
|
|
20230627,175700,429585400,4270,4270,4270,4270,0
|
|
20230627,175600,429585400,4270,4270,4270,4270,0
|
|
20230627,175500,429585400,4270,4270,4270,4270,0
|
|
20230627,175400,429585400,4270,4270,4270,4270,0
|
|
20230627,175300,429585400,4270,4270,4270,4270,0
|
|
20230627,175200,429585400,4270,4270,4270,4270,0
|
|
20230627,175100,429585400,4270,4270,4270,4270,0
|
|
20230627,175000,429585400,4270,4270,4270,4270,0
|
|
20230627,174900,429585400,4270,4270,4270,4270,0
|
|
20230627,174800,429585400,4270,4270,4270,4270,0
|
|
20230627,174700,429585400,4270,4270,4270,4270,0
|
|
20230627,174600,429585400,4270,4270,4270,4270,0
|
|
20230627,174500,429585400,4270,4270,4270,4270,0
|
|
20230627,174400,429585400,4270,4270,4270,4270,0
|
|
20230627,174300,429585400,4270,4270,4270,4270,0
|
|
20230627,174200,429585400,4270,4270,4270,4270,0
|
|
20230627,174100,429585400,4270,4270,4270,4270,0
|
|
20230627,174000,429585400,4270,4270,4270,4270,0
|
|
20230627,173900,429585400,4270,4270,4270,4270,0
|
|
20230627,173800,429585400,4270,4270,4270,4270,337
|
|
20230627,173700,429585400,4270,4270,4270,4270,0
|
|
20230627,173600,429585400,4270,4270,4270,4270,0
|
|
20230627,173500,429585400,4270,4270,4270,4270,0
|
|
20230627,173400,429585400,4270,4270,4270,4270,0
|
|
20230627,173300,429585400,4270,4270,4270,4270,0
|
|
20230627,173200,429585400,4270,4270,4270,4270,0
|
|
20230627,173100,429585400,4270,4270,4270,4270,0
|
|
20230627,173000,429585400,4270,4270,4270,4270,0
|
|
20230627,172900,429585400,4270,4270,4270,4270,0
|
|
20230627,172800,429585400,4270,4270,4270,4270,0
|
|
20230627,172700,429585400,4270,4270,4270,4270,0
|
|
20230627,172600,429585400,4270,4270,4270,4270,0
|
|
20230627,172500,429585400,4270,4270,4270,4270,0
|
|
20230627,172400,429585400,4270,4270,4270,4270,0
|
|
20230627,172300,429585400,4270,4270,4270,4270,0
|
|
20230627,172200,429585400,4270,4270,4270,4270,0
|
|
20230627,172100,429585400,4270,4270,4270,4270,0
|
|
20230627,172000,429585400,4270,4270,4270,4270,0
|
|
20230627,171900,429585400,4270,4270,4270,4270,0
|
|
20230627,171800,429585400,4270,4270,4270,4270,0
|
|
20230627,171700,429585400,4270,4270,4270,4270,0
|
|
20230627,171600,429585400,4270,4270,4270,4270,0
|
|
20230627,171500,429585400,4270,4270,4270,4270,0
|
|
20230627,171400,429585400,4270,4270,4270,4270,0
|
|
20230627,171300,429585400,4270,4270,4270,4270,0
|
|
20230627,171200,429585400,4270,4270,4270,4270,0
|
|
20230627,171100,429585400,4270,4270,4270,4270,0
|
|
20230627,171000,429585400,4270,4270,4270,4270,0
|
|
20230627,170900,429585400,4270,4270,4270,4270,0
|
|
20230627,170800,429585400,4270,4270,4270,4270,337
|
|
20230627,170700,429585400,4270,4270,4270,4270,0
|
|
20230627,170600,429585400,4270,4270,4270,4270,0
|
|
20230627,170500,429585400,4270,4270,4270,4270,0
|
|
20230627,170400,429585400,4270,4270,4270,4270,0
|
|
20230627,170300,429585400,4270,4270,4270,4270,0
|
|
20230627,170200,429585400,4270,4270,4270,4270,0
|
|
20230627,170100,429585400,4270,4270,4270,4270,0
|
|
20230627,170000,429585400,4270,4270,4270,4270,0
|
|
20230627,165900,429585400,4270,4270,4270,4270,0
|
|
20230627,165800,429585400,4270,4270,4270,4270,0
|
|
20230627,165700,429585400,4270,4270,4270,4270,0
|
|
20230627,165600,429585400,4270,4270,4270,4270,0
|
|
20230627,165500,429585400,4270,4270,4270,4270,0
|
|
20230627,165400,429585400,4270,4270,4270,4270,0
|
|
20230627,165300,429585400,4270,4270,4270,4270,0
|
|
20230627,165200,429585400,4270,4270,4270,4270,0
|
|
20230627,165100,429585400,4270,4270,4270,4270,0
|
|
20230627,165000,429585400,4270,4270,4270,4270,0
|
|
20230627,164900,429585400,4270,4270,4270,4270,0
|
|
20230627,164800,429585400,4270,4270,4270,4270,0
|
|
20230627,164700,429585400,4270,4270,4270,4270,0
|
|
20230627,164600,429585400,4270,4270,4270,4270,0
|
|
20230627,164500,429585400,4270,4270,4270,4270,0
|
|
20230627,164400,429585400,4270,4270,4270,4270,0
|
|
20230627,164300,429585400,4270,4270,4270,4270,0
|
|
20230627,164200,429585400,4270,4270,4270,4270,0
|
|
20230627,164100,429585400,4270,4270,4270,4270,0
|
|
20230627,164000,429585400,4270,4270,4270,4270,0
|
|
20230627,163900,429585400,4270,4270,4270,4270,0
|
|
20230627,163800,429585400,4270,4270,4270,4270,337
|
|
20230627,163700,429585400,4270,4270,4270,4270,0
|
|
20230627,163600,429585400,4270,4270,4270,4270,0
|
|
20230627,163500,429585400,4270,4270,4270,4270,0
|
|
20230627,163400,429585400,4270,4270,4270,4270,0
|
|
20230627,163300,429585400,4270,4270,4270,4270,0
|
|
20230627,163200,429585400,4270,4270,4270,4270,0
|
|
20230627,163100,429585400,4270,4270,4270,4270,0
|
|
20230627,163000,429585400,4270,4270,4270,4270,0
|
|
20230627,162900,429585400,4270,4270,4270,4270,0
|
|
20230627,162800,429585400,4270,4270,4270,4270,0
|
|
20230627,162700,429585400,4270,4270,4270,4270,0
|
|
20230627,162600,429585400,4270,4270,4270,4270,0
|
|
20230627,162500,429585400,4270,4270,4270,4270,0
|
|
20230627,162400,429585400,4270,4270,4270,4270,0
|
|
20230627,162300,429585400,4270,4270,4270,4270,0
|
|
20230627,162200,429585400,4270,4270,4270,4270,0
|
|
20230627,162100,429585400,4270,4270,4270,4270,0
|
|
20230627,162000,429585400,4270,4270,4270,4270,0
|
|
20230627,161900,429585400,4270,4270,4270,4270,0
|
|
20230627,161800,429585400,4270,4270,4270,4270,0
|
|
20230627,161700,429585400,4270,4270,4270,4270,0
|
|
20230627,161600,429585400,4270,4270,4270,4270,0
|
|
20230627,161500,429585400,4270,4270,4270,4270,0
|
|
20230627,161400,429585400,4270,4270,4270,4270,0
|
|
20230627,161300,429585400,4270,4270,4270,4270,0
|
|
20230627,161200,429585400,4270,4270,4270,4270,0
|
|
20230627,161100,429585400,4270,4270,4270,4270,0
|
|
20230627,161000,429585400,4270,4270,4270,4270,0
|
|
20230627,160900,429585400,4270,4270,4270,4270,0
|
|
20230627,160800,429585400,4270,4270,4270,4270,337
|
|
20230627,160700,429585400,4270,4270,4270,4270,0
|
|
20230627,160600,429585400,4270,4270,4270,4270,0
|
|
20230627,160500,429585400,4270,4270,4270,4270,0
|
|
20230627,160400,429585400,4270,4270,4270,4270,0
|
|
20230627,160300,429585400,4270,4270,4270,4270,0
|
|
20230627,160200,429585400,4270,4270,4270,4270,0
|
|
20230627,160100,429585400,4270,4270,4270,4270,0
|
|
20230627,160000,429585400,4270,4270,4270,4270,0
|
|
20230627,155900,429585400,4270,4270,4270,4270,0
|
|
20230627,155800,429585400,4270,4270,4270,4270,0
|
|
20230627,155700,429585400,4270,4270,4270,4270,0
|
|
20230627,155600,429585400,4270,4270,4270,4270,0
|
|
20230627,155500,429585400,4270,4270,4270,4270,0
|
|
20230627,155400,429585400,4270,4270,4270,4270,0
|
|
20230627,155300,429585400,4270,4270,4270,4270,0
|
|
20230627,155200,429585400,4270,4270,4270,4270,0
|
|
20230627,155100,429585400,4270,4270,4270,4270,0
|
|
20230627,155000,429585400,4270,4270,4270,4270,0
|
|
20230627,154900,429585400,4270,4270,4270,4270,0
|
|
20230627,154800,429585400,4270,4270,4270,4270,0
|
|
20230627,154700,429585400,4270,4270,4270,4270,0
|
|
20230627,154600,429585400,4270,4270,4270,4270,0
|
|
20230627,154500,429585400,4270,4270,4270,4270,0
|
|
20230627,154400,429585400,4270,4270,4270,4270,0
|
|
20230627,154300,429585400,4270,4270,4270,4270,0
|
|
20230627,154200,429585400,4270,4270,4270,4270,0
|
|
20230627,154100,429585400,4270,4270,4270,4270,0
|
|
20230627,154000,429585400,4270,4270,4270,4270,0
|
|
20230627,153900,429585400,4270,4270,4270,4270,0
|
|
20230627,153800,429585400,4270,4270,4270,4270,337
|
|
20230627,153700,429585400,4270,4270,4270,4270,0
|
|
20230627,153600,429585400,4270,4270,4270,4270,0
|
|
20230627,153500,429585400,4270,4270,4270,4270,0
|
|
20230627,153400,429585400,4270,4270,4270,4270,0
|
|
20230627,153300,429585400,4270,4270,4270,4270,0
|
|
20230627,153200,429585400,4270,4270,4270,4270,0
|
|
20230627,153100,429585400,4270,4270,4270,4270,0
|
|
20230627,153000,429585400,4270,4270,4270,4270,337
|
|
20230627,152900,428146410,4265,4265,4265,4265,0
|
|
20230627,152800,428146410,4265,4265,4265,4265,0
|
|
20230627,152700,428146410,4265,4265,4265,4265,0
|
|
20230627,152600,428146410,4265,4265,4265,4265,0
|
|
20230627,152500,428146410,4265,4265,4265,4265,0
|
|
20230627,152400,428146410,4265,4265,4265,4265,0
|
|
20230627,152300,428146410,4265,4265,4265,4265,0
|
|
20230627,152200,428146410,4265,4265,4265,4265,0
|
|
20230627,152100,428146410,4265,4265,4265,4265,0
|
|
20230627,152000,428146410,4265,4265,4265,4265,0
|
|
20230627,151900,428146410,4265,4265,4265,4265,37
|
|
20230627,151800,427988605,4265,4265,4265,4265,11
|
|
20230627,151700,427941690,4265,4265,4265,4265,9
|
|
20230627,151600,427903305,4265,4265,4265,4265,243
|
|
20230627,151500,426866910,4265,4270,4270,4265,811
|
|
20230627,151400,423407910,4270,4265,4270,4265,696
|
|
20230627,151300,420438910,4260,4265,4265,4260,33
|
|
20230627,151200,420298195,4260,4260,4265,4260,122
|
|
20230627,151100,419778470,4265,4265,4265,4265,17
|
|
20230627,151000,419705965,4265,4265,4265,4260,117
|
|
20230627,150900,419207145,4265,4260,4265,4260,10
|
|
20230627,150800,419164520,4265,4270,4270,4260,302
|
|
20230627,150700,417877255,4270,4270,4270,4270,1
|
|
20230627,150600,417872985,4260,4260,4260,4260,9
|
|
20230627,150500,417834645,4265,4265,4265,4265,27
|
|
20230627,150400,417719490,4265,4265,4265,4265,0
|
|
20230627,150300,417719490,4265,4270,4270,4265,7
|
|
20230627,150200,417689630,4265,4265,4265,4265,5
|
|
20230627,150100,417668305,4260,4260,4270,4260,66
|
|
20230627,150000,417387135,4270,4260,4270,4260,38
|
|
20230627,145900,417225245,4270,4270,4270,4270,0
|
|
20230627,145800,417225245,4270,4270,4270,4260,8
|
|
20230627,145700,417191145,4255,4270,4270,4255,37
|
|
20230627,145600,417033680,4265,4265,4265,4265,9
|
|
20230627,145500,416995295,4265,4265,4265,4265,37
|
|
20230627,145400,416837490,4265,4265,4265,4265,0
|
|
20230627,145300,416837490,4265,4265,4265,4265,206
|
|
20230627,145200,415958900,4265,4265,4270,4265,338
|
|
20230627,145100,414517065,4255,4255,4270,4255,35
|
|
20230627,145000,414368125,4270,4255,4270,4255,393
|
|
20230627,144900,412691170,4265,4265,4265,4250,1606
|
|
20230627,144800,405848790,4265,4265,4265,4255,239
|
|
20230627,144700,404830735,4255,4265,4265,4255,262
|
|
20230627,144600,403715915,4255,4255,4255,4255,9
|
|
20230627,144500,403677620,4255,4265,4265,4255,38
|
|
20230627,144400,403515920,4260,4260,4260,4260,250
|
|
20230627,144300,402450920,4260,4265,4265,4260,26
|
|
20230627,144200,402340155,4260,4260,4260,4260,0
|
|
20230627,144100,402340155,4260,4260,4260,4260,34
|
|
20230627,144000,402195315,4260,4260,4260,4260,37
|
|
20230627,143900,402037695,4265,4265,4265,4265,6
|
|
20230627,143800,402012105,4265,4265,4265,4265,313
|
|
20230627,143700,400677160,4270,4270,4270,4265,524
|
|
20230627,143600,398439705,4270,4270,4270,4270,44
|
|
20230627,143500,398251825,4275,4270,4275,4270,38
|
|
20230627,143400,398089560,4270,4270,4270,4270,0
|
|
20230627,143300,398089560,4270,4275,4275,4270,100
|
|
20230627,143200,397662090,4275,4275,4275,4270,15
|
|
20230627,143100,397598030,4270,4275,4275,4270,137
|
|
20230627,143000,397012400,4275,4275,4275,4275,41
|
|
20230627,142900,396837125,4280,4280,4280,4280,0
|
|
20230627,142800,396837125,4280,4275,4280,4275,492
|
|
20230627,142700,394733820,4280,4280,4280,4270,79
|
|
20230627,142600,394396260,4270,4270,4270,4270,9
|
|
20230627,142500,394357830,4280,4280,4280,4280,100
|
|
20230627,142400,393929830,4285,4285,4285,4285,0
|
|
20230627,142300,393929830,4285,4285,4285,4285,1
|
|
20230627,142200,393925545,4280,4290,4290,4280,2
|
|
20230627,142100,393916975,4270,4270,4270,4270,34
|
|
20230627,142000,393771795,4290,4290,4290,4290,242
|
|
20230627,141900,392733615,4295,4295,4295,4295,0
|
|
20230627,141800,392733615,4295,4295,4295,4295,78
|
|
20230627,141700,392398605,4295,4295,4295,4295,2
|
|
20230627,141600,392390015,4295,4295,4295,4295,0
|
|
20230627,141500,392390015,4295,4280,4295,4270,67
|
|
20230627,141400,392103465,4300,4300,4300,4300,0
|
|
20230627,141300,392103465,4300,4285,4300,4280,84
|
|
20230627,141200,391743840,4305,4305,4305,4305,5
|
|
20230627,141100,391722315,4305,4280,4305,4280,28
|
|
20230627,141000,391602450,4305,4305,4305,4305,0
|
|
20230627,140900,391602450,4305,4305,4305,4305,1
|
|
20230627,140800,391598145,4305,4305,4305,4305,0
|
|
20230627,140700,391598145,4305,4305,4305,4305,0
|
|
20230627,140600,391598145,4305,4275,4305,4275,1455
|
|
20230627,140500,385377960,4310,4290,4310,4265,2009
|
|
20230627,140400,376780805,4300,4300,4300,4300,0
|
|
20230627,140300,376780805,4300,4300,4300,4300,101
|
|
20230627,140200,376346505,4300,4305,4305,4300,181
|
|
20230627,140100,375567350,4310,4305,4310,4305,27
|
|
20230627,140000,375451105,4305,4310,4310,4305,59
|
|
20230627,135900,375197000,4305,4305,4305,4305,2
|
|
20230627,135800,375188390,4310,4305,4310,4305,7
|
|
20230627,135700,375158250,4310,4310,4310,4310,125
|
|
20230627,135600,374619500,4305,4305,4310,4305,2387
|
|
20230627,135500,364335580,4305,4280,4305,4280,1254
|
|
20230627,135400,358944115,4300,4295,4300,4280,117
|
|
20230627,135300,358441735,4295,4295,4295,4295,28
|
|
20230627,135200,358321475,4300,4300,4300,4300,0
|
|
20230627,135100,358321475,4300,4290,4300,4290,26
|
|
20230627,135000,358209925,4290,4290,4290,4290,37
|
|
20230627,134900,358051195,4300,4295,4300,4295,2329
|
|
20230627,134800,348037205,4290,4290,4290,4290,56
|
|
20230627,134700,347796965,4290,4290,4290,4290,2
|
|
20230627,134600,347788385,4290,4290,4290,4290,0
|
|
20230627,134500,347788385,4290,4285,4290,4285,60
|
|
20230627,134400,347531215,4290,4285,4290,4285,878
|
|
20230627,134300,343768315,4280,4280,4280,4280,76
|
|
20230627,134200,343443035,4285,4280,4285,4280,51
|
|
20230627,134100,343224750,4285,4280,4285,4280,26
|
|
20230627,134000,343113465,4285,4285,4285,4285,120
|
|
20230627,133900,342599265,4285,4285,4285,4285,0
|
|
20230627,133800,342599265,4285,4285,4285,4285,2
|
|
20230627,133700,342590695,4285,4285,4285,4285,9
|
|
20230627,133600,342552130,4285,4285,4285,4285,1
|
|
20230627,133500,342547845,4285,4285,4285,4285,0
|
|
20230627,133400,342547845,4285,4285,4285,4260,168
|
|
20230627,133300,341829115,4265,4275,4275,4265,35
|
|
20230627,133200,341679590,4285,4285,4285,4285,0
|
|
20230627,133100,341679590,4285,4280,4285,4275,30
|
|
20230627,133000,341551305,4275,4265,4280,4260,81
|
|
20230627,132900,341205085,4265,4255,4265,4255,10253
|
|
20230627,132800,297566260,4255,4255,4255,4255,0
|
|
20230627,132700,297566260,4255,4255,4255,4255,0
|
|
20230627,132600,297566260,4255,4255,4255,4255,0
|
|
20230627,132500,297566260,4255,4255,4255,4255,0
|
|
20230627,132400,297566260,4255,4255,4255,4255,92
|
|
20230627,132300,297174800,4255,4255,4255,4255,298
|
|
20230627,132200,295906810,4255,4255,4255,4255,17
|
|
20230627,132100,295834475,4255,4255,4255,4255,2657
|
|
20230627,132000,284528940,4250,4255,4255,4250,101
|
|
20230627,131900,284099190,4255,4255,4255,4255,1
|
|
20230627,131800,284094935,4250,4250,4250,4250,0
|
|
20230627,131700,284094935,4250,4250,4250,4250,364
|
|
20230627,131600,282547935,4250,4250,4250,4250,0
|
|
20230627,131500,282547935,4250,4250,4250,4250,0
|
|
20230627,131400,282547935,4250,4250,4250,4250,0
|
|
20230627,131300,282547935,4250,4250,4250,4250,205
|
|
20230627,131200,281676685,4250,4250,4250,4250,610
|
|
20230627,131100,279084185,4255,4255,4255,4255,0
|
|
20230627,131000,279084185,4255,4255,4255,4255,0
|
|
20230627,130900,279084185,4255,4255,4255,4255,293
|
|
20230627,130800,277837470,4255,4255,4255,4255,0
|
|
20230627,130700,277837470,4255,4255,4255,4255,0
|
|
20230627,130600,277837470,4255,4260,4260,4255,1272
|
|
20230627,130500,272424860,4260,4260,4260,4260,1
|
|
20230627,130400,272420600,4255,4255,4255,4255,239
|
|
20230627,130300,271403655,4250,4250,4250,4250,256
|
|
20230627,130200,270315655,4250,4250,4250,4250,0
|
|
20230627,130100,270315655,4250,4250,4250,4245,122
|
|
20230627,130000,269797180,4250,4240,4250,4240,7757
|
|
20230627,125900,236891700,4240,4240,4240,4240,30
|
|
20230627,125800,236764500,4240,4240,4240,4240,500
|
|
20230627,125700,234644500,4240,4240,4240,4240,100
|
|
20230627,125600,234220500,4240,4240,4240,4240,173
|
|
20230627,125500,233486980,4240,4240,4240,4240,457
|
|
20230627,125400,231549300,4240,4235,4240,4235,53
|
|
20230627,125300,231324840,4235,4235,4235,4235,5
|
|
20230627,125200,231303665,4235,4235,4235,4235,2
|
|
20230627,125100,231295195,4230,4230,4230,4230,35
|
|
20230627,125000,231147145,4230,4235,4235,4230,1149
|
|
20230627,124900,226286645,4240,4240,4240,4240,35
|
|
20230627,124800,226138245,4240,4240,4240,4240,100
|
|
20230627,124700,225714245,4240,4240,4240,4240,1
|
|
20230627,124600,225710005,4235,4235,4235,4235,0
|
|
20230627,124500,225710005,4235,4235,4235,4235,0
|
|
20230627,124400,225710005,4235,4235,4235,4235,23
|
|
20230627,124300,225612600,4240,4240,4240,4240,0
|
|
20230627,124200,225612600,4240,4240,4240,4240,45
|
|
20230627,124100,225421800,4230,4230,4230,4230,0
|
|
20230627,124000,225421800,4230,4230,4230,4230,0
|
|
20230627,123900,225421800,4230,4230,4230,4230,0
|
|
20230627,123800,225421800,4230,4230,4230,4230,0
|
|
20230627,123700,225421800,4230,4230,4230,4230,0
|
|
20230627,123600,225421800,4230,4235,4235,4230,18
|
|
20230627,123500,225345625,4235,4235,4235,4235,1
|
|
20230627,123400,225341390,4240,4240,4240,4240,0
|
|
20230627,123300,225341390,4240,4240,4240,4240,0
|
|
20230627,123200,225341390,4240,4235,4240,4235,355
|
|
20230627,123100,223836240,4235,4235,4235,4235,69
|
|
20230627,123000,223544025,4235,4235,4235,4235,35
|
|
20230627,122900,223395800,4235,4235,4235,4230,405
|
|
20230627,122800,221682520,4235,4235,4235,4235,0
|
|
20230627,122700,221682520,4235,4235,4235,4235,0
|
|
20230627,122600,221682520,4235,4235,4235,4235,10
|
|
20230627,122500,221640170,4230,4230,4230,4230,0
|
|
20230627,122400,221640170,4230,4230,4230,4230,4
|
|
20230627,122300,221623250,4230,4230,4230,4230,12
|
|
20230627,122200,221572490,4230,4230,4230,4230,0
|
|
20230627,122100,221572490,4230,4230,4230,4230,0
|
|
20230627,122000,221572490,4230,4230,4230,4230,100
|
|
20230627,121900,221149490,4230,4230,4230,4230,0
|
|
20230627,121800,221149490,4230,4230,4230,4230,0
|
|
20230627,121700,221149490,4230,4230,4230,4230,25
|
|
20230627,121600,221043740,4225,4225,4225,4225,0
|
|
20230627,121500,221043740,4225,4225,4225,4225,0
|
|
20230627,121400,221043740,4225,4225,4225,4225,0
|
|
20230627,121300,221043740,4225,4225,4225,4220,396
|
|
20230627,121200,219370645,4230,4230,4230,4230,1
|
|
20230627,121100,219366415,4235,4235,4235,4235,11
|
|
20230627,121000,219319830,4225,4225,4225,4225,0
|
|
20230627,120900,219319830,4225,4235,4235,4225,37
|
|
20230627,120800,219163315,4235,4235,4235,4235,5
|
|
20230627,120700,219142140,4235,4235,4235,4235,16
|
|
20230627,120600,219074380,4235,4235,4235,4235,0
|
|
20230627,120500,219074380,4235,4235,4235,4235,6
|
|
20230627,120400,219048970,4235,4235,4235,4235,1
|
|
20230627,120300,219044735,4235,4235,4235,4235,1
|
|
20230627,120200,219040500,4230,4230,4230,4230,0
|
|
20230627,120100,219040500,4230,4235,4235,4230,28
|
|
20230627,120000,218922055,4235,4240,4240,4235,2
|
|
20230627,115900,218913580,4235,4240,4240,4235,749
|
|
20230627,115800,215737825,4240,4240,4240,4240,0
|
|
20230627,115700,215737825,4240,4240,4240,4240,396
|
|
20230627,115600,214058785,4235,4235,4235,4235,1
|
|
20230627,115500,214054550,4235,4235,4235,4235,0
|
|
20230627,115400,214054550,4235,4235,4235,4235,34
|
|
20230627,115300,213910560,4225,4225,4225,4225,0
|
|
20230627,115200,213910560,4225,4225,4225,4225,0
|
|
20230627,115100,213910560,4225,4225,4225,4225,14
|
|
20230627,115000,213851410,4225,4225,4225,4225,29
|
|
20230627,114900,213728885,4225,4225,4225,4225,0
|
|
20230627,114800,213728885,4225,4225,4225,4225,35
|
|
20230627,114700,213581010,4230,4230,4230,4230,0
|
|
20230627,114600,213581010,4230,4230,4230,4230,0
|
|
20230627,114500,213581010,4230,4230,4230,4230,0
|
|
20230627,114400,213581010,4230,4230,4230,4230,0
|
|
20230627,114300,213581010,4230,4230,4230,4230,0
|
|
20230627,114200,213581010,4230,4235,4235,4230,773
|
|
20230627,114100,210311205,4240,4240,4240,4240,1
|
|
20230627,114000,210306965,4235,4235,4235,4235,0
|
|
20230627,113900,210306965,4235,4235,4235,4235,0
|
|
20230627,113800,210306965,4235,4235,4235,4235,20
|
|
20230627,113700,210222265,4235,4235,4235,4235,8
|
|
20230627,113600,210188385,4240,4240,4240,4240,0
|
|
20230627,113500,210188385,4240,4240,4240,4240,225
|
|
20230627,113400,209234385,4240,4240,4240,4240,563
|
|
20230627,113300,206847265,4240,4240,4240,4240,417
|
|
20230627,113200,205079185,4240,4240,4240,4240,2
|
|
20230627,113100,205070705,4240,4240,4240,4240,78
|
|
20230627,113000,204739985,4240,4240,4240,4240,0
|
|
20230627,112900,204739985,4240,4240,4240,4240,496
|
|
20230627,112800,202636945,4240,4240,4240,4240,26
|
|
20230627,112700,202526705,4245,4245,4245,4245,151
|
|
20230627,112600,201885710,4250,4250,4250,4250,4
|
|
20230627,112500,201868710,4255,4255,4255,4255,0
|
|
20230627,112400,201868710,4255,4255,4255,4255,100
|
|
20230627,112300,201443210,4255,4255,4255,4255,15
|
|
20230627,112200,201379385,4255,4255,4255,4255,6
|
|
20230627,112100,201353855,4245,4255,4255,4245,87
|
|
20230627,112000,200983880,4255,4250,4255,4250,102
|
|
20230627,111900,200549915,4250,4250,4250,4250,100
|
|
20230627,111800,200124915,4255,4240,4255,4240,53
|
|
20230627,111700,199899855,4240,4240,4240,4240,0
|
|
20230627,111600,199899855,4240,4240,4240,4240,0
|
|
20230627,111500,199899855,4240,4240,4240,4240,0
|
|
20230627,111400,199899855,4240,4240,4240,4240,0
|
|
20230627,111300,199899855,4240,4240,4240,4240,0
|
|
20230627,111200,199899855,4240,4240,4240,4240,1
|
|
20230627,111100,199895615,4240,4240,4240,4240,1
|
|
20230627,111000,199891375,4230,4230,4230,4230,0
|
|
20230627,110900,199891375,4230,4230,4230,4230,0
|
|
20230627,110800,199891375,4230,4230,4230,4230,20
|
|
20230627,110700,199806775,4240,4240,4240,4240,0
|
|
20230627,110600,199806775,4240,4250,4255,4230,191
|
|
20230627,110500,198995130,4250,4250,4250,4250,519
|
|
20230627,110400,196789380,4230,4235,4235,4230,37
|
|
20230627,110300,196632865,4230,4230,4230,4230,4
|
|
20230627,110200,196615945,4225,4225,4225,4225,31
|
|
20230627,110100,196484970,4250,4250,4250,4250,0
|
|
20230627,110000,196484970,4250,4250,4250,4250,0
|
|
20230627,105900,196484970,4250,4250,4250,4250,0
|
|
20230627,105800,196484970,4250,4250,4250,4250,0
|
|
20230627,105700,196484970,4250,4250,4250,4250,0
|
|
20230627,105600,196484970,4250,4250,4250,4250,0
|
|
20230627,105500,196484970,4250,4250,4250,4250,0
|
|
20230627,105400,196484970,4250,4250,4250,4250,0
|
|
20230627,105300,196484970,4250,4250,4250,4250,0
|
|
20230627,105200,196484970,4250,4250,4250,4250,11
|
|
20230627,105100,196438220,4255,4255,4255,4255,0
|
|
20230627,105000,196438220,4255,4255,4255,4255,0
|
|
20230627,104900,196438220,4255,4255,4255,4255,0
|
|
20230627,104800,196438220,4255,4210,4255,4210,1746
|
|
20230627,104700,189076550,4210,4210,4210,4210,1
|
|
20230627,104600,189072340,4205,4210,4210,4205,31
|
|
20230627,104500,188941980,4200,4205,4205,4200,35
|
|
20230627,104400,188794955,4210,4210,4210,4210,0
|
|
20230627,104300,188794955,4210,4210,4210,4210,33
|
|
20230627,104200,188656025,4210,4210,4210,4210,0
|
|
20230627,104100,188656025,4210,4210,4210,4210,0
|
|
20230627,104000,188656025,4210,4210,4210,4210,0
|
|
20230627,103900,188656025,4210,4200,4210,4200,25
|
|
20230627,103800,188550785,4210,4210,4210,4210,6
|
|
20230627,103700,188525525,4210,4210,4210,4210,21
|
|
20230627,103600,188437115,4210,4210,4210,4210,10
|
|
20230627,103500,188395015,4210,4215,4215,4200,424
|
|
20230627,103400,186611645,4210,4215,4215,4210,3434
|
|
20230627,103300,172154485,4215,4215,4215,4215,0
|
|
20230627,103200,172154485,4215,4210,4215,4210,126
|
|
20230627,103100,171624015,4215,4215,4215,4210,1144
|
|
20230627,103000,166807675,4215,4225,4230,4215,1228
|
|
20230627,102900,161628680,4230,4240,4240,4230,1915
|
|
20230627,102800,153517235,4250,4250,4250,4250,0
|
|
20230627,102700,153517235,4250,4250,4250,4250,0
|
|
20230627,102600,153517235,4250,4240,4250,4240,52
|
|
20230627,102500,153296735,4240,4240,4240,4240,0
|
|
20230627,102400,153296735,4240,4240,4240,4240,35
|
|
20230627,102300,153148335,4250,4250,4250,4250,37
|
|
20230627,102200,152991085,4250,4250,4250,4250,6
|
|
20230627,102100,152965585,4250,4250,4250,4250,0
|
|
20230627,102000,152965585,4250,4250,4250,4250,0
|
|
20230627,101900,152965585,4250,4250,4250,4250,0
|
|
20230627,101800,152965585,4250,4250,4250,4250,0
|
|
20230627,101700,152965585,4250,4250,4250,4250,0
|
|
20230627,101600,152965585,4250,4250,4250,4250,21
|
|
20230627,101500,152876335,4240,4240,4240,4240,0
|
|
20230627,101400,152876335,4240,4250,4255,4240,33
|
|
20230627,101300,152736380,4240,4240,4240,4240,0
|
|
20230627,101200,152736380,4240,4255,4255,4240,29
|
|
20230627,101100,152613330,4250,4250,4250,4250,4
|
|
20230627,101000,152596330,4255,4250,4255,4250,5
|
|
20230627,100900,152575075,4250,4250,4250,4250,110
|
|
20230627,100800,152107575,4250,4250,4250,4250,11
|
|
20230627,100700,152060825,4250,4250,4250,4250,6
|
|
20230627,100600,152035325,4240,4240,4240,4240,0
|
|
20230627,100500,152035325,4240,4240,4240,4240,21
|
|
20230627,100400,151946285,4240,4240,4240,4240,0
|
|
20230627,100300,151946285,4240,4245,4250,4240,65
|
|
20230627,100200,151670565,4250,4250,4250,4250,0
|
|
20230627,100100,151670565,4250,4250,4250,4250,0
|
|
20230627,100000,151670565,4250,4250,4250,4250,42
|
|
20230627,095900,151492065,4250,4250,4250,4250,0
|
|
20230627,095800,151492065,4250,4245,4250,4245,31
|
|
20230627,095700,151360465,4255,4255,4255,4255,0
|
|
20230627,095600,151360465,4255,4255,4255,4255,0
|
|
20230627,095500,151360465,4255,4255,4255,4255,0
|
|
20230627,095400,151360465,4255,4250,4255,4245,320
|
|
20230627,095300,149999315,4255,4255,4255,4255,0
|
|
20230627,095200,149999315,4255,4255,4255,4255,0
|
|
20230627,095100,149999315,4255,4255,4255,4255,59
|
|
20230627,095000,149748270,4255,4255,4255,4255,0
|
|
20230627,094900,149748270,4255,4255,4255,4255,0
|
|
20230627,094800,149748270,4255,4255,4255,4255,1
|
|
20230627,094700,149744015,4230,4230,4230,4230,9
|
|
20230627,094600,149705945,4255,4255,4255,4255,0
|
|
20230627,094500,149705945,4255,4235,4255,4230,24
|
|
20230627,094400,149604310,4255,4255,4255,4255,0
|
|
20230627,094300,149604310,4255,4240,4255,4240,36
|
|
20230627,094200,149451655,4245,4250,4250,4245,1995
|
|
20230627,094100,140973010,4250,4250,4250,4250,0
|
|
20230627,094000,140973010,4250,4260,4260,4250,24
|
|
20230627,093900,140870800,4260,4260,4260,4260,0
|
|
20230627,093800,140870800,4260,4260,4260,4260,1
|
|
20230627,093700,140866540,4250,4250,4250,4250,803
|
|
20230627,093600,137453790,4250,4250,4250,4250,23
|
|
20230627,093500,137356040,4260,4260,4260,4260,91
|
|
20230627,093400,136968380,4260,4260,4260,4260,1
|
|
20230627,093300,136964120,4260,4260,4260,4260,1
|
|
20230627,093200,136959860,4250,4250,4250,4250,20
|
|
20230627,093100,136874860,4260,4260,4260,4260,3
|
|
20230627,093000,136862080,4255,4255,4255,4255,368
|
|
20230627,092900,135296240,4265,4265,4265,4265,1
|
|
20230627,092800,135291975,4255,4255,4255,4255,0
|
|
20230627,092700,135291975,4255,4280,4290,4255,36
|
|
20230627,092600,135138460,4255,4260,4260,4255,370
|
|
20230627,092500,133563600,4290,4260,4290,4255,99
|
|
20230627,092400,133142225,4290,4290,4290,4290,100
|
|
20230627,092300,132713225,4290,4290,4290,4290,0
|
|
20230627,092200,132713225,4290,4290,4290,4290,1
|
|
20230627,092100,132708935,4250,4270,4270,4250,152
|
|
20230627,092000,132060505,4290,4290,4290,4290,1
|
|
20230627,091900,132056215,4250,4250,4250,4250,10
|
|
20230627,091800,132013715,4250,4260,4260,4250,23
|
|
20230627,091700,131915860,4265,4285,4290,4265,58
|
|
20230627,091600,131667565,4290,4290,4290,4290,4
|
|
20230627,091500,131650405,4250,4250,4250,4250,0
|
|
20230627,091400,131650405,4250,4295,4295,4250,192
|
|
20230627,091300,130832650,4295,4250,4295,4250,1748
|
|
20230627,091200,123403560,4250,4245,4250,4240,3987
|
|
20230627,091100,106459805,4250,4310,4310,4250,15761
|
|
20230627,091000,39338095,4310,4270,4310,4270,1950
|
|
20230627,090900,30988065,4265,4250,4265,4250,743
|
|
20230627,090800,27822865,4255,4255,4255,4255,86
|
|
20230627,090700,27456935,4255,4260,4260,4255,243
|
|
20230627,090600,26422945,4260,4250,4260,4250,57
|
|
20230627,090500,26180405,4220,4245,4245,4210,2282
|
|
20230627,090400,16511255,4245,4245,4245,4245,548
|
|
20230627,090300,14184995,4245,4245,4245,4245,55
|
|
20230627,090200,13951520,4250,4265,4265,4250,1564
|
|
20230627,090100,7302175,4260,4255,4260,4250,150
|
|
20230627,090000,6664040,4255,4250,4255,4250,1568
|