628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,192500,1348280275,4720,4720,4720,4720,6756
|
|
20230627,192400,1348280275,4720,4720,4720,4720,0
|
|
20230627,192300,1348280275,4720,4720,4720,4720,0
|
|
20230627,192200,1348280275,4720,4720,4720,4720,0
|
|
20230627,192100,1348280275,4720,4720,4720,4720,0
|
|
20230627,192000,1348280275,4720,4720,4720,4720,0
|
|
20230627,191900,1348280275,4720,4720,4720,4720,0
|
|
20230627,191800,1348280275,4720,4720,4720,4720,0
|
|
20230627,191700,1348280275,4720,4720,4720,4720,0
|
|
20230627,191600,1348280275,4720,4720,4720,4720,0
|
|
20230627,191500,1348280275,4720,4720,4720,4720,0
|
|
20230627,191400,1348280275,4720,4720,4720,4720,0
|
|
20230627,191300,1348280275,4720,4720,4720,4720,0
|
|
20230627,191200,1348280275,4720,4720,4720,4720,0
|
|
20230627,191100,1348280275,4720,4720,4720,4720,0
|
|
20230627,191000,1348280275,4720,4720,4720,4720,0
|
|
20230627,190900,1348280275,4720,4720,4720,4720,0
|
|
20230627,190800,1348280275,4720,4720,4720,4720,0
|
|
20230627,190700,1348280275,4720,4720,4720,4720,0
|
|
20230627,190600,1348280275,4720,4720,4720,4720,0
|
|
20230627,190500,1348280275,4720,4720,4720,4720,0
|
|
20230627,190400,1348280275,4720,4720,4720,4720,0
|
|
20230627,190300,1348280275,4720,4720,4720,4720,0
|
|
20230627,190200,1348280275,4720,4720,4720,4720,0
|
|
20230627,190100,1348280275,4720,4720,4720,4720,0
|
|
20230627,190000,1348280275,4720,4720,4720,4720,0
|
|
20230627,185900,1348280275,4720,4720,4720,4720,0
|
|
20230627,185800,1348280275,4720,4720,4720,4720,0
|
|
20230627,185700,1348280275,4720,4720,4720,4720,0
|
|
20230627,185600,1348280275,4720,4720,4720,4720,0
|
|
20230627,185500,1348280275,4720,4720,4720,4720,6756
|
|
20230627,185400,1348280275,4720,4720,4720,4720,0
|
|
20230627,185300,1348280275,4720,4720,4720,4720,0
|
|
20230627,185200,1348280275,4720,4720,4720,4720,0
|
|
20230627,185100,1348280275,4720,4720,4720,4720,0
|
|
20230627,185000,1348280275,4720,4720,4720,4720,0
|
|
20230627,184900,1348280275,4720,4720,4720,4720,0
|
|
20230627,184800,1348280275,4720,4720,4720,4720,0
|
|
20230627,184700,1348280275,4720,4720,4720,4720,0
|
|
20230627,184600,1348280275,4720,4720,4720,4720,0
|
|
20230627,184500,1348280275,4720,4720,4720,4720,0
|
|
20230627,184400,1348280275,4720,4720,4720,4720,0
|
|
20230627,184300,1348280275,4720,4720,4720,4720,0
|
|
20230627,184200,1348280275,4720,4720,4720,4720,0
|
|
20230627,184100,1348280275,4720,4720,4720,4720,0
|
|
20230627,184000,1348280275,4720,4720,4720,4720,0
|
|
20230627,183900,1348280275,4720,4720,4720,4720,0
|
|
20230627,183800,1348280275,4720,4720,4720,4720,0
|
|
20230627,183700,1348280275,4720,4720,4720,4720,0
|
|
20230627,183600,1348280275,4720,4720,4720,4720,0
|
|
20230627,183500,1348280275,4720,4720,4720,4720,0
|
|
20230627,183400,1348280275,4720,4720,4720,4720,0
|
|
20230627,183300,1348280275,4720,4720,4720,4720,0
|
|
20230627,183200,1348280275,4720,4720,4720,4720,0
|
|
20230627,183100,1348280275,4720,4720,4720,4720,0
|
|
20230627,183000,1348280275,4720,4720,4720,4720,0
|
|
20230627,182900,1348280275,4720,4720,4720,4720,0
|
|
20230627,182800,1348280275,4720,4720,4720,4720,0
|
|
20230627,182700,1348280275,4720,4720,4720,4720,0
|
|
20230627,182600,1348280275,4720,4720,4720,4720,0
|
|
20230627,182500,1348280275,4720,4720,4720,4720,6756
|
|
20230627,182400,1348280275,4720,4720,4720,4720,0
|
|
20230627,182300,1348280275,4720,4720,4720,4720,0
|
|
20230627,182200,1348280275,4720,4720,4720,4720,0
|
|
20230627,182100,1348280275,4720,4720,4720,4720,0
|
|
20230627,182000,1348280275,4720,4720,4720,4720,0
|
|
20230627,181900,1348280275,4720,4720,4720,4720,0
|
|
20230627,181800,1348280275,4720,4720,4720,4720,0
|
|
20230627,181700,1348280275,4720,4720,4720,4720,0
|
|
20230627,181600,1348280275,4720,4720,4720,4720,0
|
|
20230627,181500,1348280275,4720,4720,4720,4720,0
|
|
20230627,181400,1348280275,4720,4720,4720,4720,0
|
|
20230627,181300,1348280275,4720,4720,4720,4720,0
|
|
20230627,181200,1348280275,4720,4720,4720,4720,0
|
|
20230627,181100,1348280275,4720,4720,4720,4720,0
|
|
20230627,181000,1348280275,4720,4720,4720,4720,0
|
|
20230627,180900,1348280275,4720,4720,4720,4720,0
|
|
20230627,180800,1348280275,4720,4720,4720,4720,0
|
|
20230627,180700,1348280275,4720,4720,4720,4720,0
|
|
20230627,180600,1348280275,4720,4720,4720,4720,0
|
|
20230627,180500,1348280275,4720,4720,4720,4720,0
|
|
20230627,180400,1348280275,4720,4720,4720,4720,0
|
|
20230627,180300,1348280275,4720,4720,4720,4720,0
|
|
20230627,180200,1348280275,4720,4720,4720,4720,0
|
|
20230627,180100,1348280275,4720,4720,4720,4720,0
|
|
20230627,180000,1348280275,4720,4720,4720,4720,0
|
|
20230627,175900,1348280275,4720,4720,4720,4720,0
|
|
20230627,175800,1348280275,4720,4720,4720,4720,0
|
|
20230627,175700,1348280275,4720,4720,4720,4720,0
|
|
20230627,175600,1348280275,4720,4720,4720,4720,0
|
|
20230627,175500,1348280275,4720,4720,4720,4720,6756
|
|
20230627,175400,1348280275,4720,4720,4720,4720,0
|
|
20230627,175300,1348280275,4720,4720,4720,4720,0
|
|
20230627,175200,1348280275,4720,4720,4720,4720,0
|
|
20230627,175100,1348280275,4720,4720,4720,4720,0
|
|
20230627,175000,1348280275,4720,4720,4720,4720,0
|
|
20230627,174900,1348280275,4720,4720,4720,4720,0
|
|
20230627,174800,1348280275,4720,4720,4720,4720,0
|
|
20230627,174700,1348280275,4720,4720,4720,4720,0
|
|
20230627,174600,1348280275,4720,4720,4720,4720,0
|
|
20230627,174500,1348280275,4720,4720,4720,4720,0
|
|
20230627,174400,1348280275,4720,4720,4720,4720,0
|
|
20230627,174300,1348280275,4720,4720,4720,4720,0
|
|
20230627,174200,1348280275,4720,4720,4720,4720,0
|
|
20230627,174100,1348280275,4720,4720,4720,4720,0
|
|
20230627,174000,1348280275,4720,4720,4720,4720,0
|
|
20230627,173900,1348280275,4720,4720,4720,4720,0
|
|
20230627,173800,1348280275,4720,4720,4720,4720,0
|
|
20230627,173700,1348280275,4720,4720,4720,4720,0
|
|
20230627,173600,1348280275,4720,4720,4720,4720,0
|
|
20230627,173500,1348280275,4720,4720,4720,4720,0
|
|
20230627,173400,1348280275,4720,4720,4720,4720,0
|
|
20230627,173300,1348280275,4720,4720,4720,4720,0
|
|
20230627,173200,1348280275,4720,4720,4720,4720,0
|
|
20230627,173100,1348280275,4720,4720,4720,4720,0
|
|
20230627,173000,1348280275,4720,4720,4720,4720,0
|
|
20230627,172900,1348280275,4720,4720,4720,4720,0
|
|
20230627,172800,1348280275,4720,4720,4720,4720,0
|
|
20230627,172700,1348280275,4720,4720,4720,4720,0
|
|
20230627,172600,1348280275,4720,4720,4720,4720,0
|
|
20230627,172500,1348280275,4720,4720,4720,4720,6756
|
|
20230627,172400,1348280275,4720,4720,4720,4720,0
|
|
20230627,172300,1348280275,4720,4720,4720,4720,0
|
|
20230627,172200,1348280275,4720,4720,4720,4720,0
|
|
20230627,172100,1348280275,4720,4720,4720,4720,0
|
|
20230627,172000,1348280275,4720,4720,4720,4720,0
|
|
20230627,171900,1348280275,4720,4720,4720,4720,0
|
|
20230627,171800,1348280275,4720,4720,4720,4720,0
|
|
20230627,171700,1348280275,4720,4720,4720,4720,0
|
|
20230627,171600,1348280275,4720,4720,4720,4720,0
|
|
20230627,171500,1348280275,4720,4720,4720,4720,0
|
|
20230627,171400,1348280275,4720,4720,4720,4720,0
|
|
20230627,171300,1348280275,4720,4720,4720,4720,0
|
|
20230627,171200,1348280275,4720,4720,4720,4720,0
|
|
20230627,171100,1348280275,4720,4720,4720,4720,0
|
|
20230627,171000,1348280275,4720,4720,4720,4720,0
|
|
20230627,170900,1348280275,4720,4720,4720,4720,0
|
|
20230627,170800,1348280275,4720,4720,4720,4720,0
|
|
20230627,170700,1348280275,4720,4720,4720,4720,0
|
|
20230627,170600,1348280275,4720,4720,4720,4720,0
|
|
20230627,170500,1348280275,4720,4720,4720,4720,0
|
|
20230627,170400,1348280275,4720,4720,4720,4720,0
|
|
20230627,170300,1348280275,4720,4720,4720,4720,0
|
|
20230627,170200,1348280275,4720,4720,4720,4720,0
|
|
20230627,170100,1348280275,4720,4720,4720,4720,0
|
|
20230627,170000,1348280275,4720,4720,4720,4720,0
|
|
20230627,165900,1348280275,4720,4720,4720,4720,0
|
|
20230627,165800,1348280275,4720,4720,4720,4720,0
|
|
20230627,165700,1348280275,4720,4720,4720,4720,0
|
|
20230627,165600,1348280275,4720,4720,4720,4720,0
|
|
20230627,165500,1348280275,4720,4720,4720,4720,6756
|
|
20230627,165400,1348280275,4720,4720,4720,4720,0
|
|
20230627,165300,1348280275,4720,4720,4720,4720,0
|
|
20230627,165200,1348280275,4720,4720,4720,4720,0
|
|
20230627,165100,1348280275,4720,4720,4720,4720,0
|
|
20230627,165000,1348280275,4720,4720,4720,4720,0
|
|
20230627,164900,1348280275,4720,4720,4720,4720,0
|
|
20230627,164800,1348280275,4720,4720,4720,4720,0
|
|
20230627,164700,1348280275,4720,4720,4720,4720,0
|
|
20230627,164600,1348280275,4720,4720,4720,4720,0
|
|
20230627,164500,1348280275,4720,4720,4720,4720,0
|
|
20230627,164400,1348280275,4720,4720,4720,4720,0
|
|
20230627,164300,1348280275,4720,4720,4720,4720,0
|
|
20230627,164200,1348280275,4720,4720,4720,4720,0
|
|
20230627,164100,1348280275,4720,4720,4720,4720,0
|
|
20230627,164000,1348280275,4720,4720,4720,4720,0
|
|
20230627,163900,1348280275,4720,4720,4720,4720,0
|
|
20230627,163800,1348280275,4720,4720,4720,4720,0
|
|
20230627,163700,1348280275,4720,4720,4720,4720,0
|
|
20230627,163600,1348280275,4720,4720,4720,4720,0
|
|
20230627,163500,1348280275,4720,4720,4720,4720,0
|
|
20230627,163400,1348280275,4720,4720,4720,4720,0
|
|
20230627,163300,1348280275,4720,4720,4720,4720,0
|
|
20230627,163200,1348280275,4720,4720,4720,4720,0
|
|
20230627,163100,1348280275,4720,4720,4720,4720,0
|
|
20230627,163000,1348280275,4720,4720,4720,4720,0
|
|
20230627,162900,1348280275,4720,4720,4720,4720,0
|
|
20230627,162800,1348280275,4720,4720,4720,4720,0
|
|
20230627,162700,1348280275,4720,4720,4720,4720,0
|
|
20230627,162600,1348280275,4720,4720,4720,4720,0
|
|
20230627,162500,1348280275,4720,4720,4720,4720,6756
|
|
20230627,162400,1348280275,4720,4720,4720,4720,0
|
|
20230627,162300,1348280275,4720,4720,4720,4720,0
|
|
20230627,162200,1348280275,4720,4720,4720,4720,0
|
|
20230627,162100,1348280275,4720,4720,4720,4720,0
|
|
20230627,162000,1348280275,4720,4720,4720,4720,0
|
|
20230627,161900,1348280275,4720,4720,4720,4720,0
|
|
20230627,161800,1348280275,4720,4720,4720,4720,0
|
|
20230627,161700,1348280275,4720,4720,4720,4720,0
|
|
20230627,161600,1348280275,4720,4720,4720,4720,0
|
|
20230627,161500,1348280275,4720,4720,4720,4720,0
|
|
20230627,161400,1348280275,4720,4720,4720,4720,0
|
|
20230627,161300,1348280275,4720,4720,4720,4720,0
|
|
20230627,161200,1348280275,4720,4720,4720,4720,0
|
|
20230627,161100,1348280275,4720,4720,4720,4720,0
|
|
20230627,161000,1348280275,4720,4720,4720,4720,0
|
|
20230627,160900,1348280275,4720,4720,4720,4720,0
|
|
20230627,160800,1348280275,4720,4720,4720,4720,0
|
|
20230627,160700,1348280275,4720,4720,4720,4720,0
|
|
20230627,160600,1348280275,4720,4720,4720,4720,0
|
|
20230627,160500,1348280275,4720,4720,4720,4720,0
|
|
20230627,160400,1348280275,4720,4720,4720,4720,0
|
|
20230627,160300,1348280275,4720,4720,4720,4720,0
|
|
20230627,160200,1348280275,4720,4720,4720,4720,0
|
|
20230627,160100,1348280275,4720,4720,4720,4720,0
|
|
20230627,160000,1348280275,4720,4720,4720,4720,0
|
|
20230627,155900,1348280275,4720,4720,4720,4720,0
|
|
20230627,155800,1348280275,4720,4720,4720,4720,0
|
|
20230627,155700,1348280275,4720,4720,4720,4720,0
|
|
20230627,155600,1348280275,4720,4720,4720,4720,0
|
|
20230627,155500,1348280275,4720,4720,4720,4720,6756
|
|
20230627,155400,1348280275,4720,4720,4720,4720,0
|
|
20230627,155300,1348280275,4720,4720,4720,4720,0
|
|
20230627,155200,1348280275,4720,4720,4720,4720,0
|
|
20230627,155100,1348280275,4720,4720,4720,4720,0
|
|
20230627,155000,1348280275,4720,4720,4720,4720,0
|
|
20230627,154900,1348280275,4720,4720,4720,4720,0
|
|
20230627,154800,1348280275,4720,4720,4720,4720,0
|
|
20230627,154700,1348280275,4720,4720,4720,4720,0
|
|
20230627,154600,1348280275,4720,4720,4720,4720,0
|
|
20230627,154500,1348280275,4720,4720,4720,4720,0
|
|
20230627,154400,1348280275,4720,4720,4720,4720,0
|
|
20230627,154300,1348280275,4720,4720,4720,4720,0
|
|
20230627,154200,1348280275,4720,4720,4720,4720,0
|
|
20230627,154100,1348280275,4720,4720,4720,4720,0
|
|
20230627,154000,1348280275,4720,4720,4720,4720,0
|
|
20230627,153900,1348280275,4720,4720,4720,4720,0
|
|
20230627,153800,1348280275,4720,4720,4720,4720,0
|
|
20230627,153700,1348280275,4720,4720,4720,4720,0
|
|
20230627,153600,1348280275,4720,4720,4720,4720,0
|
|
20230627,153500,1348280275,4720,4720,4720,4720,0
|
|
20230627,153400,1348280275,4720,4720,4720,4720,0
|
|
20230627,153300,1348280275,4720,4720,4720,4720,0
|
|
20230627,153200,1348280275,4720,4720,4720,4720,0
|
|
20230627,153100,1348280275,4720,4720,4720,4720,0
|
|
20230627,153000,1348280275,4720,4720,4720,4720,6756
|
|
20230627,152900,1316391955,4725,4725,4725,4725,0
|
|
20230627,152800,1316391955,4725,4725,4725,4725,0
|
|
20230627,152700,1316391955,4725,4725,4725,4725,0
|
|
20230627,152600,1316391955,4725,4725,4725,4725,0
|
|
20230627,152500,1316391955,4725,4725,4725,4725,0
|
|
20230627,152400,1316391955,4725,4725,4725,4725,0
|
|
20230627,152300,1316391955,4725,4725,4725,4725,0
|
|
20230627,152200,1316391955,4725,4725,4725,4725,0
|
|
20230627,152100,1316391955,4725,4725,4725,4725,0
|
|
20230627,152000,1316391955,4725,4725,4725,4725,0
|
|
20230627,151900,1316391955,4725,4715,4725,4715,851
|
|
20230627,151800,1312371050,4720,4720,4720,4705,440
|
|
20230627,151700,1310294495,4720,4715,4720,4700,5421
|
|
20230627,151600,1284789305,4705,4730,4735,4705,4682
|
|
20230627,151500,1262701410,4730,4730,4730,4730,135
|
|
20230627,151400,1262062860,4730,4730,4735,4730,674
|
|
20230627,151300,1258874645,4730,4730,4730,4730,680
|
|
20230627,151200,1255658245,4730,4730,4730,4730,117
|
|
20230627,151100,1255104835,4735,4725,4735,4725,158
|
|
20230627,151000,1254358275,4740,4730,4740,4730,24
|
|
20230627,150900,1254244675,4725,4720,4730,4720,221
|
|
20230627,150800,1253201020,4720,4720,4720,4720,25
|
|
20230627,150700,1253083020,4725,4725,4725,4725,57
|
|
20230627,150600,1252813695,4725,4725,4725,4725,39
|
|
20230627,150500,1252629420,4720,4730,4740,4720,2297
|
|
20230627,150400,1241782370,4735,4725,4735,4725,600
|
|
20230627,150300,1238942370,4725,4725,4725,4725,39
|
|
20230627,150200,1238758095,4720,4720,4720,4720,375
|
|
20230627,150100,1236988095,4720,4720,4720,4720,3
|
|
20230627,150000,1236973935,4720,4720,4720,4720,105
|
|
20230627,145900,1236478335,4720,4720,4720,4720,39
|
|
20230627,145800,1236294255,4715,4715,4715,4715,26
|
|
20230627,145700,1236171665,4715,4715,4715,4710,228
|
|
20230627,145600,1235097715,4715,4720,4720,4715,57
|
|
20230627,145500,1234828765,4720,4725,4725,4720,56
|
|
20230627,145400,1234564245,4730,4730,4730,4730,2
|
|
20230627,145300,1234554785,4725,4720,4730,4720,102
|
|
20230627,145200,1234072890,4720,4720,4720,4720,42
|
|
20230627,145100,1233874650,4710,4720,4720,4710,1000
|
|
20230627,145000,1229161120,4720,4715,4720,4715,193
|
|
20230627,144900,1228250910,4705,4705,4705,4705,41
|
|
20230627,144800,1228058005,4705,4705,4705,4705,5
|
|
20230627,144700,1228034480,4695,4700,4700,4695,554
|
|
20230627,144600,1225433275,4700,4700,4700,4695,1108
|
|
20230627,144500,1220229795,4695,4710,4710,4695,3808
|
|
20230627,144400,1202334315,4715,4720,4720,4715,117
|
|
20230627,144300,1201782475,4720,4720,4720,4720,40
|
|
20230627,144200,1201593675,4720,4710,4720,4710,144
|
|
20230627,144100,1200915045,4710,4720,4720,4710,1144
|
|
20230627,144000,1195522170,4740,4740,4740,4720,3413
|
|
20230627,143900,1179412045,4740,4740,4740,4740,79
|
|
20230627,143800,1179037585,4735,4735,4735,4735,0
|
|
20230627,143700,1179037585,4735,4745,4745,4735,1431
|
|
20230627,143600,1172261600,4735,4725,4740,4725,3797
|
|
20230627,143500,1154294765,4725,4725,4725,4725,104
|
|
20230627,143400,1153803365,4725,4725,4725,4725,26
|
|
20230627,143300,1153680515,4715,4715,4715,4710,518
|
|
20230627,143200,1151238280,4705,4705,4705,4705,377
|
|
20230627,143100,1149464495,4700,4700,4700,4700,0
|
|
20230627,143000,1149464495,4700,4705,4705,4700,2603
|
|
20230627,142900,1137230175,4700,4715,4715,4700,1018
|
|
20230627,142800,1132444275,4720,4725,4725,4720,78
|
|
20230627,142700,1132075920,4705,4705,4705,4705,3
|
|
20230627,142600,1132061805,4705,4725,4725,4700,1021
|
|
20230627,142500,1127255060,4725,4720,4725,4720,156
|
|
20230627,142400,1126518165,4725,4720,4725,4720,385
|
|
20230627,142300,1124699130,4720,4720,4720,4720,0
|
|
20230627,142200,1124699130,4720,4725,4725,4720,67
|
|
20230627,142100,1124382695,4720,4720,4720,4720,39
|
|
20230627,142000,1124198615,4720,4720,4720,4720,39
|
|
20230627,141900,1124014535,4720,4720,4720,4720,56
|
|
20230627,141800,1123750215,4715,4725,4725,4715,200
|
|
20230627,141700,1122805625,4725,4725,4725,4725,40
|
|
20230627,141600,1122616625,4730,4730,4730,4730,0
|
|
20230627,141500,1122616625,4730,4730,4730,4730,78
|
|
20230627,141400,1122247685,4730,4730,4730,4730,75
|
|
20230627,141300,1121892935,4730,4730,4730,4730,37
|
|
20230627,141200,1121717925,4710,4710,4710,4710,0
|
|
20230627,141100,1121717925,4710,4710,4710,4710,2
|
|
20230627,141000,1121708505,4705,4730,4730,4705,697
|
|
20230627,140900,1118426785,4730,4730,4730,4730,0
|
|
20230627,140800,1118426785,4730,4730,4730,4730,20
|
|
20230627,140700,1118332185,4695,4725,4730,4695,3130
|
|
20230627,140600,1103610920,4730,4730,4730,4730,39
|
|
20230627,140500,1103426450,4710,4710,4710,4710,0
|
|
20230627,140400,1103426450,4710,4710,4710,4710,90
|
|
20230627,140300,1103002550,4715,4725,4725,4715,69
|
|
20230627,140200,1102676735,4715,4720,4720,4715,3048
|
|
20230627,140100,1088305320,4725,4725,4725,4720,167
|
|
20230627,140000,1087516790,4715,4720,4720,4715,267
|
|
20230627,135900,1086257485,4720,4725,4730,4720,1281
|
|
20230627,135800,1080210690,4720,4720,4720,4720,0
|
|
20230627,135700,1080210690,4720,4735,4735,4720,578
|
|
20230627,135600,1077480860,4735,4725,4740,4725,76
|
|
20230627,135500,1077120725,4720,4720,4720,4720,0
|
|
20230627,135400,1077120725,4720,4720,4720,4720,0
|
|
20230627,135300,1077120725,4720,4725,4725,4720,1476
|
|
20230627,135200,1070151935,4730,4740,4740,4730,1913
|
|
20230627,135100,1061097355,4740,4740,4740,4740,65
|
|
20230627,135000,1060789255,4735,4740,4740,4735,1529
|
|
20230627,134900,1053548855,4755,4735,4755,4735,51
|
|
20230627,134800,1053307010,4735,4735,4735,4735,0
|
|
20230627,134700,1053307010,4735,4735,4735,4735,39
|
|
20230627,134600,1053122345,4725,4725,4725,4725,405
|
|
20230627,134500,1051208720,4725,4735,4735,4725,2183
|
|
20230627,134400,1040890950,4740,4740,4740,4740,18
|
|
20230627,134300,1040805630,4735,4740,4740,4730,1112
|
|
20230627,134200,1035540270,4755,4745,4755,4740,1375
|
|
20230627,134100,1029021770,4745,4750,4750,4745,1136
|
|
20230627,134000,1023630635,4755,4760,4760,4750,414
|
|
20230627,133900,1021662215,4760,4760,4760,4760,42
|
|
20230627,133800,1021462295,4760,4760,4760,4760,68
|
|
20230627,133700,1021138615,4760,4755,4760,4755,4
|
|
20230627,133600,1021119590,4755,4755,4755,4755,26
|
|
20230627,133500,1020995960,4755,4755,4755,4755,57
|
|
20230627,133400,1020724925,4755,4755,4755,4755,91
|
|
20230627,133300,1020292220,4760,4755,4760,4755,867
|
|
20230627,133200,1016169350,4750,4755,4755,4750,1632
|
|
20230627,133100,1008416515,4755,4760,4760,4755,1216
|
|
20230627,133000,1002634150,4760,4760,4760,4760,56
|
|
20230627,132900,1002367590,4760,4760,4760,4760,168
|
|
20230627,132800,1001567910,4760,4760,4760,4760,56
|
|
20230627,132700,1001301350,4755,4755,4755,4755,1000
|
|
20230627,132600,996546350,4760,4760,4760,4755,3583
|
|
20230627,132500,979503245,4765,4765,4765,4765,39
|
|
20230627,132400,979317410,4760,4770,4775,4760,609
|
|
20230627,132300,976414640,4765,4765,4765,4765,11
|
|
20230627,132200,976362225,4765,4775,4775,4765,467
|
|
20230627,132100,974136495,4775,4775,4775,4775,0
|
|
20230627,132000,974136495,4775,4775,4775,4775,0
|
|
20230627,131900,974136495,4775,4775,4785,4775,96
|
|
20230627,131800,973677705,4790,4770,4790,4770,397
|
|
20230627,131700,971782945,4770,4770,4770,4770,10
|
|
20230627,131600,971735245,4770,4790,4790,4770,487
|
|
20230627,131500,969407985,4790,4790,4790,4790,412
|
|
20230627,131400,967434505,4790,4790,4790,4790,0
|
|
20230627,131300,967434505,4790,4780,4790,4780,697
|
|
20230627,131200,964097915,4780,4775,4780,4775,96
|
|
20230627,131100,963639230,4785,4785,4785,4785,39
|
|
20230627,131000,963452615,4785,4785,4785,4785,1
|
|
20230627,130900,963447830,4760,4780,4780,4760,2218
|
|
20230627,130800,952877470,4785,4780,4785,4780,356
|
|
20230627,130700,951174095,4775,4775,4775,4775,0
|
|
20230627,130600,951174095,4775,4785,4785,4775,541
|
|
20230627,130500,948590810,4790,4785,4790,4785,96
|
|
20230627,130400,948131360,4775,4780,4780,4775,960
|
|
20230627,130300,943547165,4785,4785,4785,4785,18
|
|
20230627,130200,943461035,4775,4775,4775,4775,0
|
|
20230627,130100,943461035,4775,4805,4805,4775,1579
|
|
20230627,130000,935908300,4800,4805,4805,4800,521
|
|
20230627,125900,933406305,4805,4805,4810,4805,338
|
|
20230627,125800,931782180,4805,4805,4810,4805,75
|
|
20230627,125700,931421705,4810,4820,4820,4810,259
|
|
20230627,125600,930174360,4820,4820,4825,4815,1095
|
|
20230627,125500,924893660,4820,4820,4820,4820,0
|
|
20230627,125400,924893660,4820,4820,4820,4820,380
|
|
20230627,125300,923062060,4820,4810,4820,4800,2666
|
|
20230627,125200,910227045,4810,4790,4810,4790,1170
|
|
20230627,125100,904617635,4775,4795,4795,4775,2056
|
|
20230627,125000,894793950,4820,4780,4820,4780,15937
|
|
20230627,124900,818293420,4780,4780,4780,4780,154
|
|
20230627,124800,817557300,4780,4780,4780,4780,0
|
|
20230627,124700,817557300,4780,4780,4780,4780,39
|
|
20230627,124600,817370880,4780,4780,4780,4780,46
|
|
20230627,124500,817151000,4780,4780,4780,4780,18
|
|
20230627,124400,817064960,4775,4780,4780,4775,80
|
|
20230627,124300,816682765,4755,4790,4800,4755,6073
|
|
20230627,124200,787666635,4790,4775,4790,4775,3700
|
|
20230627,124100,769975900,4770,4770,4770,4770,54
|
|
20230627,124000,769718320,4775,4770,4775,4770,127
|
|
20230627,123900,769111945,4770,4765,4770,4765,2
|
|
20230627,123800,769102410,4765,4765,4765,4765,14
|
|
20230627,123700,769035700,4765,4745,4765,4745,101
|
|
20230627,123600,768556435,4765,4760,4765,4750,4388
|
|
20230627,123500,747712280,4755,4765,4765,4755,1595
|
|
20230627,123400,740120465,4765,4775,4775,4765,298
|
|
20230627,123300,738700380,4780,4780,4780,4780,57
|
|
20230627,123200,738427920,4780,4780,4780,4780,247
|
|
20230627,123100,737247260,4785,4785,4785,4785,30
|
|
20230627,123000,737103710,4785,4785,4785,4785,40
|
|
20230627,122900,736912310,4785,4780,4785,4780,615
|
|
20230627,122800,733969570,4780,4790,4790,4780,235
|
|
20230627,122700,732845220,4790,4790,4790,4790,228
|
|
20230627,122600,731753100,4790,4795,4795,4790,588
|
|
20230627,122500,728936575,4790,4790,4790,4780,851
|
|
20230627,122400,724862675,4790,4790,4790,4775,172
|
|
20230627,122300,724040895,4790,4770,4790,4770,526
|
|
20230627,122200,721531595,4790,4780,4795,4780,4535
|
|
20230627,122100,699820135,4780,4755,4780,4755,2493
|
|
20230627,122000,687913800,4760,4760,4760,4750,499
|
|
20230627,121900,685541530,4755,4755,4755,4755,139
|
|
20230627,121800,684880585,4770,4755,4770,4755,608
|
|
20230627,121700,681982040,4760,4760,4760,4760,17
|
|
20230627,121600,681901120,4770,4760,4770,4760,456
|
|
20230627,121500,679727700,4760,4760,4760,4760,36
|
|
20230627,121400,679556340,4760,4765,4765,4760,78
|
|
20230627,121300,679184865,4765,4765,4765,4765,18
|
|
20230627,121200,679099095,4765,4765,4765,4765,49
|
|
20230627,121100,678865610,4765,4765,4765,4765,10
|
|
20230627,121000,678817960,4740,4745,4745,4740,442
|
|
20230627,120900,676722685,4740,4755,4755,4740,869
|
|
20230627,120800,672600795,4755,4755,4755,4755,71
|
|
20230627,120700,672263190,4750,4750,4750,4750,804
|
|
20230627,120600,668444190,4750,4765,4765,4750,348
|
|
20230627,120500,666790750,4765,4765,4765,4765,40
|
|
20230627,120400,666600150,4760,4760,4760,4760,38
|
|
20230627,120300,666419270,4765,4765,4765,4765,54
|
|
20230627,120200,666161960,4770,4770,4770,4765,578
|
|
20230627,120100,663404990,4770,4770,4770,4770,57
|
|
20230627,120000,663133100,4770,4770,4770,4770,100
|
|
20230627,115900,662656100,4770,4750,4770,4750,267
|
|
20230627,115800,661387830,4750,4755,4755,4750,45
|
|
20230627,115700,661173885,4760,4760,4760,4760,56
|
|
20230627,115600,660907325,4775,4775,4775,4775,5
|
|
20230627,115500,660883450,4770,4770,4770,4770,125
|
|
20230627,115400,660287200,4770,4765,4770,4765,62
|
|
20230627,115300,659991590,4765,4760,4765,4760,23
|
|
20230627,115200,659882105,4760,4760,4760,4760,0
|
|
20230627,115100,659882105,4760,4760,4760,4760,170
|
|
20230627,115000,659072905,4760,4770,4770,4760,274
|
|
20230627,114900,657768185,4765,4780,4790,4765,4209
|
|
20230627,114800,637657085,4780,4780,4780,4780,545
|
|
20230627,114700,635051985,4765,4780,4780,4765,91
|
|
20230627,114600,634617770,4780,4770,4780,4770,2011
|
|
20230627,114500,625019265,4690,4750,4765,4690,7404
|
|
20230627,114400,589993655,4750,4750,4750,4750,83
|
|
20230627,114300,589599405,4750,4740,4750,4740,67
|
|
20230627,114200,589281505,4740,4750,4750,4740,4
|
|
20230627,114100,589262535,4750,4750,4750,4750,39
|
|
20230627,114000,589077285,4755,4755,4755,4755,1
|
|
20230627,113900,589072530,4705,4755,4755,4705,259
|
|
20230627,113800,587851080,4755,4755,4755,4755,18
|
|
20230627,113700,587765490,4755,4755,4755,4755,39
|
|
20230627,113600,587580045,4755,4755,4755,4755,116
|
|
20230627,113500,587028465,4750,4755,4755,4750,123
|
|
20230627,113400,586443850,4755,4755,4755,4755,78
|
|
20230627,113300,586072960,4745,4750,4750,4745,388
|
|
20230627,113200,584230210,4750,4750,4750,4750,19
|
|
20230627,113100,584139960,4725,4765,4765,4705,2501
|
|
20230627,113000,572298095,4765,4765,4770,4765,59
|
|
20230627,112900,572016760,4770,4770,4770,4770,141
|
|
20230627,112800,571344190,4775,4765,4775,4765,538
|
|
20230627,112700,568777385,4770,4770,4770,4770,39
|
|
20230627,112600,568591355,4750,4760,4760,4750,80
|
|
20230627,112500,568210840,4770,4770,4770,4770,2910
|
|
20230627,112400,554330140,4755,4750,4755,4750,628
|
|
20230627,112300,551344145,4750,4750,4750,4750,96
|
|
20230627,112200,550888145,4750,4750,4750,4750,67
|
|
20230627,112100,550569895,4740,4740,4740,4740,15
|
|
20230627,112000,550498795,4740,4740,4740,4740,59
|
|
20230627,111900,550219135,4740,4740,4740,4740,39
|
|
20230627,111800,550034275,4740,4740,4740,4740,200
|
|
20230627,111700,549086275,4740,4730,4740,4730,90
|
|
20230627,111600,548659980,4730,4730,4730,4730,96
|
|
20230627,111500,548205900,4735,4735,4735,4735,57
|
|
20230627,111400,547936005,4735,4735,4735,4735,0
|
|
20230627,111300,547936005,4735,4735,4735,4735,18
|
|
20230627,111200,547850775,4740,4740,4740,4740,233
|
|
20230627,111100,546746355,4740,4740,4740,4740,152
|
|
20230627,111000,546025875,4740,4740,4740,4740,0
|
|
20230627,110900,546025875,4740,4730,4740,4730,1058
|
|
20230627,110800,541020965,4710,4710,4710,4710,0
|
|
20230627,110700,541020965,4710,4715,4715,4710,549
|
|
20230627,110600,538434535,4720,4720,4720,4720,227
|
|
20230627,110500,537363095,4720,4710,4720,4710,142
|
|
20230627,110400,536693885,4705,4705,4705,4705,0
|
|
20230627,110300,536693885,4705,4720,4720,4705,601
|
|
20230627,110200,533866165,4705,4720,4720,4700,300
|
|
20230627,110100,532455275,4725,4725,4725,4725,79
|
|
20230627,110000,532082000,4725,4725,4725,4725,0
|
|
20230627,105900,532082000,4725,4725,4725,4725,39
|
|
20230627,105800,531897725,4730,4730,4730,4730,38
|
|
20230627,105700,531717985,4710,4705,4710,4705,19
|
|
20230627,105600,531628500,4730,4705,4730,4700,95
|
|
20230627,105500,531181355,4700,4740,4740,4700,563
|
|
20230627,105400,528530905,4740,4740,4740,4740,40
|
|
20230627,105300,528341305,4725,4725,4725,4725,0
|
|
20230627,105200,528341305,4725,4725,4725,4725,104
|
|
20230627,105100,527849905,4705,4705,4705,4705,0
|
|
20230627,105000,527849905,4705,4720,4720,4690,8011
|
|
20230627,104900,490225710,4715,4720,4720,4715,51
|
|
20230627,104800,489985050,4715,4715,4715,4715,0
|
|
20230627,104700,489985050,4715,4715,4720,4715,139
|
|
20230627,104600,489329470,4715,4725,4725,4715,707
|
|
20230627,104500,485995585,4715,4715,4715,4715,0
|
|
20230627,104400,485995585,4715,4740,4740,4715,420
|
|
20230627,104300,484011060,4740,4740,4740,4735,75
|
|
20230627,104200,483655565,4740,4740,4740,4740,0
|
|
20230627,104100,483655565,4740,4735,4740,4735,168
|
|
20230627,104000,482859795,4725,4730,4730,4725,48
|
|
20230627,103900,482632795,4735,4735,4735,4735,1
|
|
20230627,103800,482628060,4705,4720,4720,4705,611
|
|
20230627,103700,479749105,4740,4740,4740,4740,39
|
|
20230627,103600,479564245,4740,4740,4740,4740,1
|
|
20230627,103500,479559505,4705,4705,4710,4705,3872
|
|
20230627,103400,461339010,4705,4750,4750,4705,2072
|
|
20230627,103300,451568735,4745,4745,4745,4745,72
|
|
20230627,103200,451227095,4745,4750,4750,4745,25
|
|
20230627,103100,451108465,4750,4740,4750,4740,1691
|
|
20230627,103000,443093025,4750,4750,4755,4745,2283
|
|
20230627,102900,432258730,4750,4770,4775,4750,1485
|
|
20230627,102800,425190510,4775,4775,4775,4775,2
|
|
20230627,102700,425180960,4775,4770,4775,4770,129
|
|
20230627,102600,424565435,4770,4775,4775,4770,1531
|
|
20230627,102500,417260620,4780,4785,4785,4780,25
|
|
20230627,102400,417141030,4780,4780,4785,4780,158
|
|
20230627,102300,416385595,4785,4785,4785,4785,57
|
|
20230627,102200,416112850,4780,4790,4790,4780,221
|
|
20230627,102100,415054965,4790,4790,4790,4790,221
|
|
20230627,102000,413996375,4790,4790,4795,4790,1077
|
|
20230627,101900,408837160,4790,4790,4795,4790,239
|
|
20230627,101800,407692165,4785,4780,4785,4780,21
|
|
20230627,101700,407591780,4780,4785,4785,4780,1043
|
|
20230627,101600,402604920,4785,4775,4785,4775,807
|
|
20230627,101500,398744270,4775,4765,4775,4765,134
|
|
20230627,101400,398105540,4775,4775,4775,4770,1382
|
|
20230627,101300,391513155,4780,4785,4785,4780,74
|
|
20230627,101200,391159150,4785,4780,4785,4780,568
|
|
20230627,101100,388443960,4770,4745,4770,4740,4494
|
|
20230627,101000,367036785,4740,4735,4740,4735,280
|
|
20230627,100900,365710600,4725,4725,4725,4725,18
|
|
20230627,100800,365625550,4725,4725,4725,4725,64
|
|
20230627,100700,365323150,4720,4725,4725,4720,580
|
|
20230627,100600,362582955,4745,4720,4745,4720,179
|
|
20230627,100500,361735120,4720,4720,4720,4720,124
|
|
20230627,100400,361149840,4725,4735,4735,4725,84
|
|
20230627,100300,360752580,4735,4740,4740,4735,107
|
|
20230627,100200,360245435,4745,4745,4750,4710,341
|
|
20230627,100100,358638760,4700,4750,4750,4700,2379
|
|
20230627,100000,347400135,4750,4750,4750,4750,18
|
|
20230627,095900,347314635,4750,4750,4750,4750,39
|
|
20230627,095800,347129385,4750,4730,4750,4730,116
|
|
20230627,095700,346580565,4705,4705,4705,4705,13
|
|
20230627,095600,346519400,4700,4700,4700,4700,681
|
|
20230627,095500,343318700,4700,4720,4720,4700,3206
|
|
20230627,095400,328208115,4720,4720,4720,4715,586
|
|
20230627,095300,325442285,4720,4720,4720,4720,98
|
|
20230627,095200,324979725,4720,4720,4720,4720,0
|
|
20230627,095100,324979725,4720,4725,4725,4720,966
|
|
20230627,095000,320416625,4725,4730,4730,4725,22
|
|
20230627,094900,320312670,4730,4735,4735,4730,94
|
|
20230627,094800,319867775,4735,4750,4750,4730,212
|
|
20230627,094700,318863825,4750,4730,4750,4725,385
|
|
20230627,094600,317044160,4730,4735,4755,4730,76
|
|
20230627,094500,316684030,4765,4765,4765,4765,39
|
|
20230627,094400,316498195,4770,4770,4770,4770,0
|
|
20230627,094300,316498195,4770,4705,4770,4705,3304
|
|
20230627,094200,300845600,4700,4700,4700,4695,595
|
|
20230627,094100,298051975,4700,4705,4710,4690,2527
|
|
20230627,094000,286189905,4705,4715,4715,4705,144
|
|
20230627,093900,285511475,4710,4715,4715,4710,83
|
|
20230627,093800,285120250,4715,4715,4715,4710,152
|
|
20230627,093700,284404125,4715,4715,4715,4715,357
|
|
20230627,093600,282720870,4715,4740,4740,4715,1188
|
|
20230627,093500,277116940,4740,4715,4740,4715,40
|
|
20230627,093400,276927365,4740,4730,4740,4710,851
|
|
20230627,093300,272911280,4730,4700,4735,4700,825
|
|
20230627,093200,269028475,4695,4695,4695,4695,18
|
|
20230627,093100,268943965,4690,4695,4695,4690,918
|
|
20230627,093000,264634100,4695,4695,4695,4690,485
|
|
20230627,092900,262357170,4695,4685,4695,4685,130
|
|
20230627,092800,261747505,4665,4665,4665,4650,2647
|
|
20230627,092700,249415650,4665,4675,4675,4665,3121
|
|
20230627,092600,234832750,4670,4670,4675,4670,375
|
|
20230627,092500,233081370,4670,4700,4700,4670,3243
|
|
20230627,092400,217930185,4675,4675,4675,4670,299
|
|
20230627,092300,216532850,4665,4660,4670,4650,4754
|
|
20230627,092200,194388615,4650,4675,4685,4650,3696
|
|
20230627,092100,177142025,4675,4695,4695,4675,1686
|
|
20230627,092000,169240105,4695,4750,4750,4695,5924
|
|
20230627,091900,141387505,4700,4720,4750,4700,1756
|
|
20230627,091800,133116870,4710,4720,4720,4710,2573
|
|
20230627,091700,120990695,4720,4725,4725,4715,1125
|
|
20230627,091600,115679270,4725,4740,4740,4725,290
|
|
20230627,091500,114306395,4740,4745,4745,4730,3561
|
|
20230627,091400,97448165,4750,4765,4765,4750,443
|
|
20230627,091300,95340115,4770,4770,4770,4770,0
|
|
20230627,091200,95340115,4770,4775,4785,4770,1113
|
|
20230627,091100,90028045,4785,4780,4785,4780,195
|
|
20230627,091000,89095515,4780,4785,4785,4780,1534
|
|
20230627,090900,81755375,4785,4785,4785,4785,21
|
|
20230627,090800,81654890,4785,4785,4785,4785,100
|
|
20230627,090700,81176390,4790,4775,4790,4730,1977
|
|
20230627,090600,71756715,4775,4775,4775,4775,1175
|
|
20230627,090500,66146090,4770,4735,4770,4735,3953
|
|
20230627,090400,47376940,4735,4735,4735,4735,0
|
|
20230627,090300,47376940,4735,4765,4765,4735,151
|
|
20230627,090200,46657455,4765,4720,4805,4720,1511
|
|
20230627,090100,39446380,4720,4725,4745,4710,3115
|
|
20230627,090000,24758410,4710,4700,4710,4700,4762
|