633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193000,1242430430,4040,4040,4040,4040,8511
|
|
20230627,192900,1242430430,4040,4040,4040,4040,0
|
|
20230627,192800,1242430430,4040,4040,4040,4040,0
|
|
20230627,192700,1242430430,4040,4040,4040,4040,0
|
|
20230627,192600,1242430430,4040,4040,4040,4040,0
|
|
20230627,192500,1242430430,4040,4040,4040,4040,0
|
|
20230627,192400,1242430430,4040,4040,4040,4040,0
|
|
20230627,192300,1242430430,4040,4040,4040,4040,0
|
|
20230627,192200,1242430430,4040,4040,4040,4040,0
|
|
20230627,192100,1242430430,4040,4040,4040,4040,0
|
|
20230627,192000,1242430430,4040,4040,4040,4040,0
|
|
20230627,191900,1242430430,4040,4040,4040,4040,0
|
|
20230627,191800,1242430430,4040,4040,4040,4040,0
|
|
20230627,191700,1242430430,4040,4040,4040,4040,0
|
|
20230627,191600,1242430430,4040,4040,4040,4040,0
|
|
20230627,191500,1242430430,4040,4040,4040,4040,0
|
|
20230627,191400,1242430430,4040,4040,4040,4040,0
|
|
20230627,191300,1242430430,4040,4040,4040,4040,0
|
|
20230627,191200,1242430430,4040,4040,4040,4040,0
|
|
20230627,191100,1242430430,4040,4040,4040,4040,0
|
|
20230627,191000,1242430430,4040,4040,4040,4040,0
|
|
20230627,190900,1242430430,4040,4040,4040,4040,0
|
|
20230627,190800,1242430430,4040,4040,4040,4040,0
|
|
20230627,190700,1242430430,4040,4040,4040,4040,0
|
|
20230627,190600,1242430430,4040,4040,4040,4040,0
|
|
20230627,190500,1242430430,4040,4040,4040,4040,0
|
|
20230627,190400,1242430430,4040,4040,4040,4040,0
|
|
20230627,190300,1242430430,4040,4040,4040,4040,0
|
|
20230627,190200,1242430430,4040,4040,4040,4040,0
|
|
20230627,190100,1242430430,4040,4040,4040,4040,0
|
|
20230627,190000,1242430430,4040,4040,4040,4040,8511
|
|
20230627,185900,1242430430,4040,4040,4040,4040,0
|
|
20230627,185800,1242430430,4040,4040,4040,4040,0
|
|
20230627,185700,1242430430,4040,4040,4040,4040,0
|
|
20230627,185600,1242430430,4040,4040,4040,4040,0
|
|
20230627,185500,1242430430,4040,4040,4040,4040,0
|
|
20230627,185400,1242430430,4040,4040,4040,4040,0
|
|
20230627,185300,1242430430,4040,4040,4040,4040,0
|
|
20230627,185200,1242430430,4040,4040,4040,4040,0
|
|
20230627,185100,1242430430,4040,4040,4040,4040,0
|
|
20230627,185000,1242430430,4040,4040,4040,4040,0
|
|
20230627,184900,1242430430,4040,4040,4040,4040,0
|
|
20230627,184800,1242430430,4040,4040,4040,4040,0
|
|
20230627,184700,1242430430,4040,4040,4040,4040,0
|
|
20230627,184600,1242430430,4040,4040,4040,4040,0
|
|
20230627,184500,1242430430,4040,4040,4040,4040,0
|
|
20230627,184400,1242430430,4040,4040,4040,4040,0
|
|
20230627,184300,1242430430,4040,4040,4040,4040,0
|
|
20230627,184200,1242430430,4040,4040,4040,4040,0
|
|
20230627,184100,1242430430,4040,4040,4040,4040,0
|
|
20230627,184000,1242430430,4040,4040,4040,4040,0
|
|
20230627,183900,1242430430,4040,4040,4040,4040,0
|
|
20230627,183800,1242430430,4040,4040,4040,4040,0
|
|
20230627,183700,1242430430,4040,4040,4040,4040,0
|
|
20230627,183600,1242430430,4040,4040,4040,4040,0
|
|
20230627,183500,1242430430,4040,4040,4040,4040,0
|
|
20230627,183400,1242430430,4040,4040,4040,4040,0
|
|
20230627,183300,1242430430,4040,4040,4040,4040,0
|
|
20230627,183200,1242430430,4040,4040,4040,4040,0
|
|
20230627,183100,1242430430,4040,4040,4040,4040,0
|
|
20230627,183000,1242430430,4040,4040,4040,4040,8511
|
|
20230627,182900,1242430430,4040,4040,4040,4040,0
|
|
20230627,182800,1242430430,4040,4040,4040,4040,0
|
|
20230627,182700,1242430430,4040,4040,4040,4040,0
|
|
20230627,182600,1242430430,4040,4040,4040,4040,0
|
|
20230627,182500,1242430430,4040,4040,4040,4040,0
|
|
20230627,182400,1242430430,4040,4040,4040,4040,0
|
|
20230627,182300,1242430430,4040,4040,4040,4040,0
|
|
20230627,182200,1242430430,4040,4040,4040,4040,0
|
|
20230627,182100,1242430430,4040,4040,4040,4040,0
|
|
20230627,182000,1242430430,4040,4040,4040,4040,0
|
|
20230627,181900,1242430430,4040,4040,4040,4040,0
|
|
20230627,181800,1242430430,4040,4040,4040,4040,0
|
|
20230627,181700,1242430430,4040,4040,4040,4040,0
|
|
20230627,181600,1242430430,4040,4040,4040,4040,0
|
|
20230627,181500,1242430430,4040,4040,4040,4040,0
|
|
20230627,181400,1242430430,4040,4040,4040,4040,0
|
|
20230627,181300,1242430430,4040,4040,4040,4040,0
|
|
20230627,181200,1242430430,4040,4040,4040,4040,0
|
|
20230627,181100,1242430430,4040,4040,4040,4040,0
|
|
20230627,181000,1242430430,4040,4040,4040,4040,0
|
|
20230627,180900,1242430430,4040,4040,4040,4040,0
|
|
20230627,180800,1242430430,4040,4040,4040,4040,0
|
|
20230627,180700,1242430430,4040,4040,4040,4040,0
|
|
20230627,180600,1242430430,4040,4040,4040,4040,0
|
|
20230627,180500,1242430430,4040,4040,4040,4040,0
|
|
20230627,180400,1242430430,4040,4040,4040,4040,0
|
|
20230627,180300,1242430430,4040,4040,4040,4040,0
|
|
20230627,180200,1242430430,4040,4040,4040,4040,0
|
|
20230627,180100,1242430430,4040,4040,4040,4040,0
|
|
20230627,180000,1242430430,4040,4040,4040,4040,8511
|
|
20230627,175900,1242430430,4040,4040,4040,4040,0
|
|
20230627,175800,1242430430,4040,4040,4040,4040,0
|
|
20230627,175700,1242430430,4040,4040,4040,4040,0
|
|
20230627,175600,1242430430,4040,4040,4040,4040,0
|
|
20230627,175500,1242430430,4040,4040,4040,4040,0
|
|
20230627,175400,1242430430,4040,4040,4040,4040,0
|
|
20230627,175300,1242430430,4040,4040,4040,4040,0
|
|
20230627,175200,1242430430,4040,4040,4040,4040,0
|
|
20230627,175100,1242430430,4040,4040,4040,4040,0
|
|
20230627,175000,1242430430,4040,4040,4040,4040,0
|
|
20230627,174900,1242430430,4040,4040,4040,4040,0
|
|
20230627,174800,1242430430,4040,4040,4040,4040,0
|
|
20230627,174700,1242430430,4040,4040,4040,4040,0
|
|
20230627,174600,1242430430,4040,4040,4040,4040,0
|
|
20230627,174500,1242430430,4040,4040,4040,4040,0
|
|
20230627,174400,1242430430,4040,4040,4040,4040,0
|
|
20230627,174300,1242430430,4040,4040,4040,4040,0
|
|
20230627,174200,1242430430,4040,4040,4040,4040,0
|
|
20230627,174100,1242430430,4040,4040,4040,4040,0
|
|
20230627,174000,1242430430,4040,4040,4040,4040,0
|
|
20230627,173900,1242430430,4040,4040,4040,4040,0
|
|
20230627,173800,1242430430,4040,4040,4040,4040,0
|
|
20230627,173700,1242430430,4040,4040,4040,4040,0
|
|
20230627,173600,1242430430,4040,4040,4040,4040,0
|
|
20230627,173500,1242430430,4040,4040,4040,4040,0
|
|
20230627,173400,1242430430,4040,4040,4040,4040,0
|
|
20230627,173300,1242430430,4040,4040,4040,4040,0
|
|
20230627,173200,1242430430,4040,4040,4040,4040,0
|
|
20230627,173100,1242430430,4040,4040,4040,4040,0
|
|
20230627,173000,1242430430,4040,4040,4040,4040,8511
|
|
20230627,172900,1242430430,4040,4040,4040,4040,0
|
|
20230627,172800,1242430430,4040,4040,4040,4040,0
|
|
20230627,172700,1242430430,4040,4040,4040,4040,0
|
|
20230627,172600,1242430430,4040,4040,4040,4040,0
|
|
20230627,172500,1242430430,4040,4040,4040,4040,0
|
|
20230627,172400,1242430430,4040,4040,4040,4040,0
|
|
20230627,172300,1242430430,4040,4040,4040,4040,0
|
|
20230627,172200,1242430430,4040,4040,4040,4040,0
|
|
20230627,172100,1242430430,4040,4040,4040,4040,0
|
|
20230627,172000,1242430430,4040,4040,4040,4040,0
|
|
20230627,171900,1242430430,4040,4040,4040,4040,0
|
|
20230627,171800,1242430430,4040,4040,4040,4040,0
|
|
20230627,171700,1242430430,4040,4040,4040,4040,0
|
|
20230627,171600,1242430430,4040,4040,4040,4040,0
|
|
20230627,171500,1242430430,4040,4040,4040,4040,0
|
|
20230627,171400,1242430430,4040,4040,4040,4040,0
|
|
20230627,171300,1242430430,4040,4040,4040,4040,0
|
|
20230627,171200,1242430430,4040,4040,4040,4040,0
|
|
20230627,171100,1242430430,4040,4040,4040,4040,0
|
|
20230627,171000,1242430430,4040,4040,4040,4040,0
|
|
20230627,170900,1242430430,4040,4040,4040,4040,0
|
|
20230627,170800,1242430430,4040,4040,4040,4040,0
|
|
20230627,170700,1242430430,4040,4040,4040,4040,0
|
|
20230627,170600,1242430430,4040,4040,4040,4040,0
|
|
20230627,170500,1242430430,4040,4040,4040,4040,0
|
|
20230627,170400,1242430430,4040,4040,4040,4040,0
|
|
20230627,170300,1242430430,4040,4040,4040,4040,0
|
|
20230627,170200,1242430430,4040,4040,4040,4040,0
|
|
20230627,170100,1242430430,4040,4040,4040,4040,0
|
|
20230627,170000,1242430430,4040,4040,4040,4040,8511
|
|
20230627,165900,1242430430,4040,4040,4040,4040,0
|
|
20230627,165800,1242430430,4040,4040,4040,4040,0
|
|
20230627,165700,1242430430,4040,4040,4040,4040,0
|
|
20230627,165600,1242430430,4040,4040,4040,4040,0
|
|
20230627,165500,1242430430,4040,4040,4040,4040,0
|
|
20230627,165400,1242430430,4040,4040,4040,4040,0
|
|
20230627,165300,1242430430,4040,4040,4040,4040,0
|
|
20230627,165200,1242430430,4040,4040,4040,4040,0
|
|
20230627,165100,1242430430,4040,4040,4040,4040,0
|
|
20230627,165000,1242430430,4040,4040,4040,4040,0
|
|
20230627,164900,1242430430,4040,4040,4040,4040,0
|
|
20230627,164800,1242430430,4040,4040,4040,4040,0
|
|
20230627,164700,1242430430,4040,4040,4040,4040,0
|
|
20230627,164600,1242430430,4040,4040,4040,4040,0
|
|
20230627,164500,1242430430,4040,4040,4040,4040,0
|
|
20230627,164400,1242430430,4040,4040,4040,4040,0
|
|
20230627,164300,1242430430,4040,4040,4040,4040,0
|
|
20230627,164200,1242430430,4040,4040,4040,4040,0
|
|
20230627,164100,1242430430,4040,4040,4040,4040,0
|
|
20230627,164000,1242430430,4040,4040,4040,4040,0
|
|
20230627,163900,1242430430,4040,4040,4040,4040,0
|
|
20230627,163800,1242430430,4040,4040,4040,4040,0
|
|
20230627,163700,1242430430,4040,4040,4040,4040,0
|
|
20230627,163600,1242430430,4040,4040,4040,4040,0
|
|
20230627,163500,1242430430,4040,4040,4040,4040,0
|
|
20230627,163400,1242430430,4040,4040,4040,4040,0
|
|
20230627,163300,1242430430,4040,4040,4040,4040,0
|
|
20230627,163200,1242430430,4040,4040,4040,4040,0
|
|
20230627,163100,1242430430,4040,4040,4040,4040,0
|
|
20230627,163000,1242430430,4040,4040,4040,4040,8511
|
|
20230627,162900,1242430430,4040,4040,4040,4040,0
|
|
20230627,162800,1242430430,4040,4040,4040,4040,0
|
|
20230627,162700,1242430430,4040,4040,4040,4040,0
|
|
20230627,162600,1242430430,4040,4040,4040,4040,0
|
|
20230627,162500,1242430430,4040,4040,4040,4040,0
|
|
20230627,162400,1242430430,4040,4040,4040,4040,0
|
|
20230627,162300,1242430430,4040,4040,4040,4040,0
|
|
20230627,162200,1242430430,4040,4040,4040,4040,0
|
|
20230627,162100,1242430430,4040,4040,4040,4040,0
|
|
20230627,162000,1242430430,4040,4040,4040,4040,0
|
|
20230627,161900,1242430430,4040,4040,4040,4040,0
|
|
20230627,161800,1242430430,4040,4040,4040,4040,0
|
|
20230627,161700,1242430430,4040,4040,4040,4040,0
|
|
20230627,161600,1242430430,4040,4040,4040,4040,0
|
|
20230627,161500,1242430430,4040,4040,4040,4040,0
|
|
20230627,161400,1242430430,4040,4040,4040,4040,0
|
|
20230627,161300,1242430430,4040,4040,4040,4040,0
|
|
20230627,161200,1242430430,4040,4040,4040,4040,0
|
|
20230627,161100,1242430430,4040,4040,4040,4040,0
|
|
20230627,161000,1242430430,4040,4040,4040,4040,0
|
|
20230627,160900,1242430430,4040,4040,4040,4040,0
|
|
20230627,160800,1242430430,4040,4040,4040,4040,0
|
|
20230627,160700,1242430430,4040,4040,4040,4040,0
|
|
20230627,160600,1242430430,4040,4040,4040,4040,0
|
|
20230627,160500,1242430430,4040,4040,4040,4040,0
|
|
20230627,160400,1242430430,4040,4040,4040,4040,0
|
|
20230627,160300,1242430430,4040,4040,4040,4040,0
|
|
20230627,160200,1242430430,4040,4040,4040,4040,0
|
|
20230627,160100,1242430430,4040,4040,4040,4040,0
|
|
20230627,160000,1242430430,4040,4040,4040,4040,8511
|
|
20230627,155900,1242430430,4040,4040,4040,4040,0
|
|
20230627,155800,1242430430,4040,4040,4040,4040,0
|
|
20230627,155700,1242430430,4040,4040,4040,4040,0
|
|
20230627,155600,1242430430,4040,4040,4040,4040,0
|
|
20230627,155500,1242430430,4040,4040,4040,4040,0
|
|
20230627,155400,1242430430,4040,4040,4040,4040,0
|
|
20230627,155300,1242430430,4040,4040,4040,4040,0
|
|
20230627,155200,1242430430,4040,4040,4040,4040,0
|
|
20230627,155100,1242430430,4040,4040,4040,4040,0
|
|
20230627,155000,1242430430,4040,4040,4040,4040,0
|
|
20230627,154900,1242430430,4040,4040,4040,4040,0
|
|
20230627,154800,1242430430,4040,4040,4040,4040,0
|
|
20230627,154700,1242430430,4040,4040,4040,4040,0
|
|
20230627,154600,1242430430,4040,4040,4040,4040,0
|
|
20230627,154500,1242430430,4040,4040,4040,4040,0
|
|
20230627,154400,1242430430,4040,4040,4040,4040,0
|
|
20230627,154300,1242430430,4040,4040,4040,4040,0
|
|
20230627,154200,1242430430,4040,4040,4040,4040,0
|
|
20230627,154100,1242430430,4040,4040,4040,4040,0
|
|
20230627,154000,1242430430,4040,4040,4040,4040,0
|
|
20230627,153900,1242430430,4040,4040,4040,4040,0
|
|
20230627,153800,1242430430,4040,4040,4040,4040,0
|
|
20230627,153700,1242430430,4040,4040,4040,4040,0
|
|
20230627,153600,1242430430,4040,4040,4040,4040,0
|
|
20230627,153500,1242430430,4040,4040,4040,4040,0
|
|
20230627,153400,1242430430,4040,4040,4040,4040,0
|
|
20230627,153300,1242430430,4040,4040,4040,4040,0
|
|
20230627,153200,1242430430,4040,4040,4040,4040,0
|
|
20230627,153100,1242430430,4040,4040,4040,4040,0
|
|
20230627,153000,1242430430,4040,4040,4040,4040,17022
|
|
20230627,152900,1208045990,4050,4050,4050,4050,0
|
|
20230627,152800,1208045990,4050,4050,4050,4050,0
|
|
20230627,152700,1208045990,4050,4050,4050,4050,0
|
|
20230627,152600,1208045990,4050,4050,4050,4050,0
|
|
20230627,152500,1208045990,4050,4050,4050,4050,0
|
|
20230627,152400,1208045990,4050,4050,4050,4050,0
|
|
20230627,152300,1208045990,4050,4050,4050,4050,0
|
|
20230627,152200,1208045990,4050,4050,4050,4050,0
|
|
20230627,152100,1208045990,4050,4050,4050,4050,0
|
|
20230627,152000,1208045990,4050,4050,4050,4050,0
|
|
20230627,151900,1208045990,4050,4060,4065,4050,327
|
|
20230627,151800,1206718555,4065,4065,4065,4065,0
|
|
20230627,151700,1206718555,4065,4060,4065,4050,146
|
|
20230627,151600,1206126900,4065,4040,4070,4040,85
|
|
20230627,151500,1205782000,4060,4060,4065,4040,1094
|
|
20230627,151400,1201353350,4050,4055,4060,4050,42
|
|
20230627,151300,1201182960,4055,4055,4055,4055,1
|
|
20230627,151200,1201178905,4045,4045,4045,4045,1
|
|
20230627,151100,1201174860,4050,4050,4060,4050,14
|
|
20230627,151000,1201118145,4040,4060,4060,4040,1049
|
|
20230627,150900,1196879295,4040,4050,4060,4040,2644
|
|
20230627,150800,1186175745,4045,4045,4050,4040,2559
|
|
20230627,150700,1175821300,4045,4040,4045,4040,52
|
|
20230627,150600,1175610965,4045,4045,4045,4045,600
|
|
20230627,150500,1173183965,4040,4040,4045,4040,621
|
|
20230627,150400,1170673070,4045,4040,4045,4040,25
|
|
20230627,150300,1170571950,4045,4045,4045,4040,828
|
|
20230627,150200,1167222695,4040,4040,4045,4040,381
|
|
20230627,150100,1165682950,4040,4045,4045,4040,2
|
|
20230627,150000,1165674865,4040,4040,4040,4040,0
|
|
20230627,145900,1165674865,4040,4040,4040,4040,0
|
|
20230627,145800,1165674865,4040,4045,4045,4035,1045
|
|
20230627,145700,1161456625,4045,4045,4045,4045,1
|
|
20230627,145600,1161452580,4035,4035,4035,4035,3166
|
|
20230627,145500,1148677770,4045,4035,4045,4035,11
|
|
20230627,145400,1148633365,4035,4035,4035,4035,131
|
|
20230627,145300,1148104780,4035,4040,4040,4035,195
|
|
20230627,145200,1147316985,4040,4040,4040,4040,50
|
|
20230627,145100,1147114985,4040,4040,4040,4040,347
|
|
20230627,145000,1145713105,4045,4045,4045,4045,121
|
|
20230627,144900,1145223660,4050,4050,4050,4050,11
|
|
20230627,144800,1145179110,4050,4050,4050,4050,10
|
|
20230627,144700,1145138610,4045,4050,4050,4040,11
|
|
20230627,144600,1145094115,4040,4040,4040,4040,287
|
|
20230627,144500,1143934635,4035,4035,4035,4035,1
|
|
20230627,144400,1143930600,4040,4040,4040,4035,70
|
|
20230627,144300,1143647805,4040,4050,4050,4040,628
|
|
20230627,144200,1141110040,4050,4050,4050,4050,11
|
|
20230627,144100,1141065490,4050,4050,4050,4045,52
|
|
20230627,144000,1140854915,4050,4050,4050,4045,1114
|
|
20230627,143900,1136343220,4050,4050,4050,4050,0
|
|
20230627,143800,1136343220,4050,4040,4050,4035,4500
|
|
20230627,143700,1118180035,4040,4040,4045,4040,1110
|
|
20230627,143600,1113692635,4040,4040,4040,4040,868
|
|
20230627,143500,1110185915,4045,4050,4050,4040,3107
|
|
20230627,143400,1097620250,4050,4050,4055,4045,4103
|
|
20230627,143300,1081001370,4050,4065,4070,4050,7776
|
|
20230627,143200,1049432515,4065,4065,4070,4065,433
|
|
20230627,143100,1047671950,4065,4065,4070,4065,1261
|
|
20230627,143000,1042540985,4065,4065,4065,4065,3557
|
|
20230627,142900,1028081780,4070,4070,4085,4070,3365
|
|
20230627,142800,1014386215,4070,4070,4085,4070,902
|
|
20230627,142700,1010714765,4085,4070,4085,4070,915
|
|
20230627,142600,1006990390,4080,4075,4080,4070,334
|
|
20230627,142500,1005630260,4085,4075,4085,4070,441
|
|
20230627,142400,1003832745,4085,4080,4085,4080,119
|
|
20230627,142300,1003347130,4075,4085,4085,4075,151
|
|
20230627,142200,1002730705,4075,4085,4085,4075,64
|
|
20230627,142100,1002469315,4085,4085,4085,4085,64
|
|
20230627,142000,1002207875,4080,4075,4080,4075,148
|
|
20230627,141900,1001604405,4070,4075,4075,4070,1679
|
|
20230627,141800,994762670,4080,4075,4080,4075,226
|
|
20230627,141700,993841425,4080,4080,4080,4080,391
|
|
20230627,141600,992246145,4080,4080,4080,4080,258
|
|
20230627,141500,991193505,4085,4085,4085,4085,183
|
|
20230627,141400,990445950,4085,4085,4085,4080,737
|
|
20230627,141300,987437500,4085,4085,4085,4085,13
|
|
20230627,141200,987384395,4090,4085,4090,4080,1429
|
|
20230627,141100,981544690,4085,4085,4085,4085,81
|
|
20230627,141000,981213805,4080,4080,4080,4080,0
|
|
20230627,140900,981213805,4080,4080,4080,4080,6
|
|
20230627,140800,981189325,4080,4080,4080,4080,0
|
|
20230627,140700,981189325,4080,4080,4080,4080,188
|
|
20230627,140600,980422285,4080,4080,4080,4080,69
|
|
20230627,140500,980140765,4085,4080,4085,4080,137
|
|
20230627,140400,979581320,4085,4085,4085,4085,55
|
|
20230627,140300,979356645,4085,4085,4085,4085,50
|
|
20230627,140200,979152395,4085,4085,4085,4085,47
|
|
20230627,140100,978960400,4090,4080,4090,4080,805
|
|
20230627,140000,975672655,4080,4080,4085,4080,746
|
|
20230627,135900,972628630,4080,4080,4080,4080,687
|
|
20230627,135800,969825670,4080,4080,4080,4080,654
|
|
20230627,135700,967157350,4080,4080,4080,4080,0
|
|
20230627,135600,967157350,4080,4080,4080,4080,0
|
|
20230627,135500,967157350,4080,4080,4080,4080,50
|
|
20230627,135400,966953350,4080,4080,4080,4080,0
|
|
20230627,135300,966953350,4080,4080,4080,4080,0
|
|
20230627,135200,966953350,4080,4080,4080,4080,67
|
|
20230627,135100,966679990,4080,4085,4085,4080,55
|
|
20230627,135000,966455340,4080,4080,4080,4080,90
|
|
20230627,134900,966088140,4075,4080,4080,4075,108
|
|
20230627,134800,965647590,4080,4080,4080,4080,0
|
|
20230627,134700,965647590,4080,4080,4080,4080,421
|
|
20230627,134600,963929910,4080,4080,4080,4080,1
|
|
20230627,134500,963925830,4080,4080,4080,4080,100
|
|
20230627,134400,963517830,4080,4080,4080,4080,30
|
|
20230627,134300,963395430,4080,4080,4080,4080,101
|
|
20230627,134200,962983350,4080,4085,4085,4080,566
|
|
20230627,134100,960673570,4085,4085,4085,4085,223
|
|
20230627,134000,959762615,4085,4085,4085,4085,82
|
|
20230627,133900,959427645,4085,4085,4085,4085,77
|
|
20230627,133800,959113100,4090,4085,4090,4085,13
|
|
20230627,133700,959059970,4085,4085,4085,4085,450
|
|
20230627,133600,957221720,4085,4085,4085,4085,0
|
|
20230627,133500,957221720,4085,4085,4085,4085,65
|
|
20230627,133400,956956195,4085,4085,4085,4080,175
|
|
20230627,133300,956241335,4080,4085,4085,4080,184
|
|
20230627,133200,955490165,4085,4085,4085,4085,204
|
|
20230627,133100,954656825,4080,4080,4080,4080,46
|
|
20230627,133000,954469145,4085,4085,4085,4085,1
|
|
20230627,132900,954465060,4085,4085,4085,4085,1
|
|
20230627,132800,954460975,4080,4080,4080,4080,5
|
|
20230627,132700,954440575,4080,4080,4080,4080,98
|
|
20230627,132600,954040735,4080,4080,4080,4080,2
|
|
20230627,132500,954032575,4075,4080,4080,4075,719
|
|
20230627,132400,951099805,4085,4085,4085,4085,74
|
|
20230627,132300,950797515,4085,4085,4085,4085,5
|
|
20230627,132200,950777090,4080,4080,4080,4080,40
|
|
20230627,132100,950613890,4080,4080,4080,4080,56
|
|
20230627,132000,950385410,4080,4080,4080,4080,0
|
|
20230627,131900,950385410,4080,4085,4085,4080,76
|
|
20230627,131800,950075055,4085,4085,4085,4085,600
|
|
20230627,131700,947624055,4085,4080,4085,4080,161
|
|
20230627,131600,946966650,4080,4080,4080,4080,20
|
|
20230627,131500,946885050,4075,4075,4075,4075,2
|
|
20230627,131400,946876900,4075,4080,4080,4075,400
|
|
20230627,131300,945246400,4075,4075,4075,4075,0
|
|
20230627,131200,945246400,4075,4075,4075,4075,418
|
|
20230627,131100,943543050,4075,4075,4075,4075,101
|
|
20230627,131000,943131475,4075,4075,4075,4075,108
|
|
20230627,130900,942691375,4070,4070,4070,4070,3
|
|
20230627,130800,942679165,4070,4070,4070,4070,27
|
|
20230627,130700,942569275,4070,4070,4070,4070,1
|
|
20230627,130600,942565205,4070,4075,4075,4070,504
|
|
20230627,130500,940513920,4075,4075,4075,4075,65
|
|
20230627,130400,940249045,4070,4075,4075,4070,3000
|
|
20230627,130300,928033145,4080,4080,4080,4080,200
|
|
20230627,130200,927217145,4080,4080,4080,4080,207
|
|
20230627,130100,926372585,4080,4080,4080,4080,8
|
|
20230627,130000,926339945,4080,4080,4080,4080,59
|
|
20230627,125900,926099225,4080,4080,4080,4080,39
|
|
20230627,125800,925940105,4080,4080,4080,4080,100
|
|
20230627,125700,925532105,4080,4075,4080,4075,394
|
|
20230627,125600,923925355,4075,4075,4075,4075,0
|
|
20230627,125500,923925355,4075,4075,4075,4075,88
|
|
20230627,125400,923566755,4075,4075,4075,4075,96
|
|
20230627,125300,923175555,4070,4070,4070,4070,73
|
|
20230627,125200,922878445,4075,4080,4080,4075,8
|
|
20230627,125100,922845830,4075,4075,4075,4075,84
|
|
20230627,125000,922503530,4065,4075,4075,4065,1128
|
|
20230627,124900,917915385,4075,4075,4075,4075,308
|
|
20230627,124800,916660285,4080,4080,4080,4080,114
|
|
20230627,124700,916195165,4080,4080,4080,4080,6
|
|
20230627,124600,916170685,4080,4070,4085,4070,2074
|
|
20230627,124500,907724515,4070,4070,4070,4070,60
|
|
20230627,124400,907480315,4065,4065,4065,4065,97
|
|
20230627,124300,907086010,4070,4070,4070,4070,1659
|
|
20230627,124200,900333880,4065,4065,4065,4065,50
|
|
20230627,124100,900130630,4065,4070,4070,4065,202
|
|
20230627,124000,899309400,4070,4065,4070,4065,125
|
|
20230627,123900,898801125,4065,4065,4065,4065,687
|
|
20230627,123800,896008470,4065,4065,4065,4060,7460
|
|
20230627,123700,865683625,4065,4065,4065,4065,313
|
|
20230627,123600,864411280,4065,4070,4070,4065,64
|
|
20230627,123500,864151105,4070,4070,4070,4070,572
|
|
20230627,123400,861823065,4070,4070,4070,4070,550
|
|
20230627,123300,859584565,4070,4070,4070,4070,129
|
|
20230627,123200,859059535,4070,4070,4070,4070,3831
|
|
20230627,123100,843467365,4070,4070,4070,4070,177
|
|
20230627,123000,842746975,4075,4075,4075,4075,200
|
|
20230627,122900,841931975,4075,4070,4075,4070,332
|
|
20230627,122800,840580665,4075,4080,4080,4070,8279
|
|
20230627,122700,806833170,4080,4080,4080,4080,581
|
|
20230627,122600,804462690,4080,4080,4080,4080,0
|
|
20230627,122500,804462690,4080,4080,4080,4080,13
|
|
20230627,122400,804409650,4080,4080,4080,4080,0
|
|
20230627,122300,804409650,4080,4080,4080,4080,36
|
|
20230627,122200,804262770,4080,4085,4085,4080,520
|
|
20230627,122100,802138665,4080,4080,4080,4080,0
|
|
20230627,122000,802138665,4080,4080,4080,4080,328
|
|
20230627,121900,800800425,4085,4080,4085,4080,102
|
|
20230627,121800,800383760,4080,4080,4080,4080,2
|
|
20230627,121700,800375600,4080,4080,4080,4080,0
|
|
20230627,121600,800375600,4080,4085,4085,4080,7
|
|
20230627,121500,800347030,4080,4080,4080,4080,6
|
|
20230627,121400,800322550,4080,4090,4090,4080,4825
|
|
20230627,121300,780635565,4085,4085,4085,4085,62
|
|
20230627,121200,780382295,4085,4090,4095,4085,114
|
|
20230627,121100,779915480,4090,4090,4095,4090,427
|
|
20230627,121000,778168645,4090,4090,4090,4090,3
|
|
20230627,120900,778156375,4085,4085,4085,4085,63
|
|
20230627,120800,777899020,4085,4085,4085,4085,571
|
|
20230627,120700,775566485,4085,4085,4085,4085,80
|
|
20230627,120600,775239685,4085,4085,4085,4085,100
|
|
20230627,120500,774831185,4085,4085,4085,4085,10
|
|
20230627,120400,774790335,4085,4085,4085,4085,9
|
|
20230627,120300,774753570,4080,4080,4080,4080,0
|
|
20230627,120200,774753570,4080,4080,4080,4080,0
|
|
20230627,120100,774753570,4080,4080,4085,4080,624
|
|
20230627,120000,772207530,4080,4080,4085,4080,380
|
|
20230627,115900,770657125,4080,4080,4080,4080,2
|
|
20230627,115800,770648965,4080,4080,4080,4080,0
|
|
20230627,115700,770648965,4080,4085,4085,4080,3254
|
|
20230627,115600,757366995,4085,4085,4085,4085,66
|
|
20230627,115500,757097385,4085,4080,4085,4080,205
|
|
20230627,115400,756260960,4080,4090,4090,4080,1343
|
|
20230627,115300,750777540,4095,4095,4095,4095,1
|
|
20230627,115200,750773445,4090,4090,4090,4090,32
|
|
20230627,115100,750642565,4090,4090,4090,4090,80
|
|
20230627,115000,750315365,4090,4085,4090,4085,150
|
|
20230627,114900,749702560,4090,4090,4090,4090,171
|
|
20230627,114800,749003170,4095,4090,4095,4090,123
|
|
20230627,114700,748499590,4090,4090,4090,4090,9
|
|
20230627,114600,748462780,4095,4090,4095,4090,141
|
|
20230627,114500,747886080,4090,4090,4090,4090,28
|
|
20230627,114400,747771560,4090,4090,4090,4090,488
|
|
20230627,114300,745775640,4090,4090,4090,4090,3
|
|
20230627,114200,745763370,4090,4090,4090,4090,124
|
|
20230627,114100,745256210,4095,4090,4095,4090,26
|
|
20230627,114000,745149860,4090,4090,4090,4090,29
|
|
20230627,113900,745031250,4090,4090,4090,4090,27
|
|
20230627,113800,744920820,4090,4090,4090,4090,35
|
|
20230627,113700,744777670,4090,4090,4090,4090,84
|
|
20230627,113600,744434110,4090,4090,4090,4090,111
|
|
20230627,113500,743980120,4085,4085,4085,4085,1
|
|
20230627,113400,743976035,4085,4085,4085,4085,73
|
|
20230627,113300,743677830,4085,4085,4085,4085,7
|
|
20230627,113200,743649235,4085,4090,4090,4085,2912
|
|
20230627,113100,731753705,4090,4085,4090,4085,788
|
|
20230627,113000,728534295,4085,4085,4090,4085,635
|
|
20230627,112900,725939935,4090,4090,4090,4090,410
|
|
20230627,112800,724263035,4090,4090,4090,4090,99
|
|
20230627,112700,723858125,4090,4085,4090,4085,143
|
|
20230627,112600,723273405,4090,4090,4090,4085,124
|
|
20230627,112500,722766285,4090,4085,4090,4085,2300
|
|
20230627,112400,713369285,4090,4090,4095,4090,688
|
|
20230627,112300,710554910,4090,4090,4090,4090,10
|
|
20230627,112200,710514010,4085,4085,4085,4085,250
|
|
20230627,112100,709492760,4085,4085,4085,4085,119
|
|
20230627,112000,709006645,4085,4090,4090,4085,1809
|
|
20230627,111900,701615695,4090,4090,4095,4090,2548
|
|
20230627,111800,691181870,4090,4090,4090,4090,60
|
|
20230627,111700,690936470,4090,4090,4090,4085,282
|
|
20230627,111600,689783650,4085,4085,4085,4085,0
|
|
20230627,111500,689783650,4085,4090,4090,4085,1384
|
|
20230627,111400,684129590,4085,4090,4090,4085,108
|
|
20230627,111300,683687875,4085,4090,4090,4085,2308
|
|
20230627,111200,674251155,4090,4100,4100,4090,1528
|
|
20230627,111100,667998720,4095,4095,4095,4095,267
|
|
20230627,111000,666905355,4100,4095,4100,4095,30
|
|
20230627,110900,666782455,4100,4105,4105,4100,412
|
|
20230627,110800,665092685,4105,4105,4105,4105,250
|
|
20230627,110700,664066435,4105,4110,4110,4105,559
|
|
20230627,110600,661769415,4110,4115,4120,4110,1881
|
|
20230627,110500,654029435,4115,4115,4115,4115,99
|
|
20230627,110400,653622050,4120,4115,4120,4115,274
|
|
20230627,110300,652494475,4115,4115,4115,4115,33
|
|
20230627,110200,652358680,4110,4110,4110,4110,66
|
|
20230627,110100,652087420,4105,4105,4105,4105,50
|
|
20230627,110000,651882170,4105,4105,4105,4105,50
|
|
20230627,105900,651676920,4100,4100,4105,4100,186
|
|
20230627,105800,650913920,4100,4100,4100,4100,2
|
|
20230627,105700,650905720,4100,4100,4100,4100,417
|
|
20230627,105600,649196020,4100,4100,4100,4100,0
|
|
20230627,105500,649196020,4100,4095,4100,4095,728
|
|
20230627,105400,646211225,4095,4095,4095,4095,318
|
|
20230627,105300,644909015,4095,4095,4095,4095,0
|
|
20230627,105200,644909015,4095,4090,4095,4090,1755
|
|
20230627,105100,637722405,4090,4090,4090,4090,11
|
|
20230627,105000,637677415,4090,4090,4090,4090,2012
|
|
20230627,104900,629448335,4090,4090,4090,4090,0
|
|
20230627,104800,629448335,4090,4095,4095,4090,751
|
|
20230627,104700,626374245,4090,4090,4090,4090,565
|
|
20230627,104600,624063395,4095,4095,4095,4095,40
|
|
20230627,104500,623899595,4095,4090,4095,4090,74
|
|
20230627,104400,623596885,4090,4090,4090,4090,141
|
|
20230627,104300,623020195,4090,4090,4090,4090,2175
|
|
20230627,104200,614124445,4090,4095,4095,4090,39
|
|
20230627,104100,613964785,4090,4090,4090,4090,256
|
|
20230627,104000,612917745,4095,4095,4095,4095,61
|
|
20230627,103900,612667950,4095,4095,4095,4095,12
|
|
20230627,103800,612618810,4095,4095,4095,4095,271
|
|
20230627,103700,611509065,4095,4095,4095,4095,1
|
|
20230627,103600,611504970,4095,4095,4095,4095,1
|
|
20230627,103500,611500875,4095,4090,4095,4090,23
|
|
20230627,103400,611406710,4090,4090,4090,4090,1
|
|
20230627,103300,611402620,4085,4090,4090,4085,183
|
|
20230627,103200,610654270,4090,4085,4090,4085,561
|
|
20230627,103100,608362580,4085,4090,4090,4085,151
|
|
20230627,103000,607745690,4090,4090,4090,4090,200
|
|
20230627,102900,606927690,4090,4085,4090,4080,1051
|
|
20230627,102800,602637605,4085,4080,4085,4080,333
|
|
20230627,102700,601278675,4080,4090,4090,4080,2514
|
|
20230627,102600,591011495,4090,4095,4095,4090,10943
|
|
20230627,102500,546232380,4095,4095,4100,4095,70
|
|
20230627,102400,545945630,4095,4100,4100,4095,49
|
|
20230627,102300,545744830,4095,4100,4100,4095,51
|
|
20230627,102200,545535980,4100,4100,4115,4100,1466
|
|
20230627,102100,539525355,4100,4100,4100,4100,2413
|
|
20230627,102000,529632055,4100,4105,4105,4100,7167
|
|
20230627,101900,500237355,4110,4110,4110,4110,62
|
|
20230627,101800,499982535,4110,4110,4110,4110,277
|
|
20230627,101700,498844065,4105,4105,4105,4105,1868
|
|
20230627,101600,491175925,4105,4110,4110,4105,40
|
|
20230627,101500,491011680,4110,4110,4110,4110,636
|
|
20230627,101400,488397720,4110,4110,4110,4110,1205
|
|
20230627,101300,483445170,4110,4110,4110,4110,840
|
|
20230627,101200,479992770,4110,4110,4110,4110,40
|
|
20230627,101100,479828370,4120,4115,4120,4115,6
|
|
20230627,101000,479803675,4115,4115,4115,4110,58
|
|
20230627,100900,479565010,4110,4110,4110,4110,1133
|
|
20230627,100800,474908380,4110,4115,4120,4110,10260
|
|
20230627,100700,432733220,4115,4115,4115,4115,478
|
|
20230627,100600,430766250,4115,4110,4115,4110,891
|
|
20230627,100500,427103165,4115,4115,4115,4115,2027
|
|
20230627,100400,418762060,4120,4115,4120,4110,1231
|
|
20230627,100300,413699890,4115,4115,4115,4115,5395
|
|
20230627,100200,391499465,4115,4120,4120,4115,2030
|
|
20230627,100100,383145260,4120,4120,4120,4120,793
|
|
20230627,100000,379878100,4120,4120,4120,4120,1
|
|
20230627,095900,379873980,4120,4120,4125,4120,230
|
|
20230627,095800,378926310,4120,4125,4125,4120,299
|
|
20230627,095700,377694425,4120,4120,4120,4120,433
|
|
20230627,095600,375910465,4120,4125,4125,4120,274
|
|
20230627,095500,374781440,4125,4125,4125,4125,563
|
|
20230627,095400,372459065,4125,4125,4125,4125,91
|
|
20230627,095300,372083690,4125,4125,4125,4125,0
|
|
20230627,095200,372083690,4125,4120,4125,4120,1446
|
|
20230627,095100,366123205,4120,4125,4125,4120,2494
|
|
20230627,095000,355846910,4120,4120,4120,4120,2158
|
|
20230627,094900,346955950,4125,4120,4125,4120,766
|
|
20230627,094800,343799905,4120,4125,4125,4120,4391
|
|
20230627,094700,325708050,4125,4130,4130,4125,3100
|
|
20230627,094600,312920050,4130,4130,4130,4130,103
|
|
20230627,094500,312494660,4125,4135,4135,4125,146
|
|
20230627,094400,311892395,4135,4130,4135,4130,101
|
|
20230627,094300,311475260,4130,4130,4130,4130,103
|
|
20230627,094200,311049870,4130,4130,4130,4130,53
|
|
20230627,094100,310830980,4130,4130,4130,4130,161
|
|
20230627,094000,310166050,4130,4125,4130,4125,232
|
|
20230627,093900,309208085,4130,4130,4130,4125,410
|
|
20230627,093800,307515635,4130,4135,4135,4130,1981
|
|
20230627,093700,299333650,4135,4130,4135,4130,727
|
|
20230627,093600,296327680,4130,4135,4135,4130,1567
|
|
20230627,093500,289852595,4135,4130,4135,4130,278
|
|
20230627,093400,288703790,4130,4130,4130,4120,3230
|
|
20230627,093300,275384125,4130,4130,4130,4125,152
|
|
20230627,093200,274757080,4125,4130,4130,4120,394
|
|
20230627,093100,273132340,4130,4125,4130,4120,912
|
|
20230627,093000,269374255,4125,4130,4130,4125,2216
|
|
20230627,092900,260228155,4125,4130,4130,4125,397
|
|
20230627,092800,258589180,4130,4130,4130,4125,433
|
|
20230627,092700,256802135,4130,4135,4135,4130,100
|
|
20230627,092600,256389010,4140,4140,4140,4140,55
|
|
20230627,092500,256161310,4145,4125,4145,4125,159
|
|
20230627,092400,255504105,4125,4140,4140,4125,919
|
|
20230627,092300,251712465,4140,4150,4150,4140,7
|
|
20230627,092200,251683450,4130,4130,4145,4120,2154
|
|
20230627,092100,242772460,4125,4125,4125,4125,1512
|
|
20230627,092000,236535460,4120,4130,4135,4120,1445
|
|
20230627,091900,230572775,4120,4125,4125,4120,1006
|
|
20230627,091800,226426035,4130,4125,4130,4120,1670
|
|
20230627,091700,219541835,4120,4125,4130,4120,1287
|
|
20230627,091600,214233880,4125,4120,4130,4120,2270
|
|
20230627,091500,204868055,4120,4135,4135,4120,9800
|
|
20230627,091400,164419590,4140,4175,4175,4140,7464
|
|
20230627,091300,133468780,4160,4175,4180,4160,5899
|
|
20230627,091200,108857485,4175,4170,4175,4170,2415
|
|
20230627,091100,98778235,4170,4170,4170,4165,314
|
|
20230627,091000,97468890,4165,4160,4165,4160,1139
|
|
20230627,090900,92724960,4160,4150,4160,4150,193
|
|
20230627,090800,91922540,4165,4160,4165,4160,160
|
|
20230627,090700,91256890,4165,4155,4165,4155,1412
|
|
20230627,090600,85378645,4145,4140,4160,4140,466
|
|
20230627,090500,83448280,4140,4140,4160,4140,3616
|
|
20230627,090400,68478000,4160,4140,4160,4140,2131
|
|
20230627,090300,59636525,4140,4150,4150,4135,1670
|
|
20230627,090200,52721985,4160,4160,4160,4140,5507
|
|
20230627,090100,29834315,4150,4150,4160,4150,2044
|
|
20230627,090000,21349010,4150,4140,4150,4140,4944
|