694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,203100,296322770,4860,4860,4860,4860,1178
|
|
20230627,203000,296322770,4860,4860,4860,4860,0
|
|
20230627,202900,296322770,4860,4860,4860,4860,0
|
|
20230627,202800,296322770,4860,4860,4860,4860,0
|
|
20230627,202700,296322770,4860,4860,4860,4860,0
|
|
20230627,202600,296322770,4860,4860,4860,4860,0
|
|
20230627,202500,296322770,4860,4860,4860,4860,0
|
|
20230627,202400,296322770,4860,4860,4860,4860,0
|
|
20230627,202300,296322770,4860,4860,4860,4860,0
|
|
20230627,202200,296322770,4860,4860,4860,4860,0
|
|
20230627,202100,296322770,4860,4860,4860,4860,0
|
|
20230627,202000,296322770,4860,4860,4860,4860,0
|
|
20230627,201900,296322770,4860,4860,4860,4860,0
|
|
20230627,201800,296322770,4860,4860,4860,4860,0
|
|
20230627,201700,296322770,4860,4860,4860,4860,0
|
|
20230627,201600,296322770,4860,4860,4860,4860,0
|
|
20230627,201500,296322770,4860,4860,4860,4860,0
|
|
20230627,201400,296322770,4860,4860,4860,4860,0
|
|
20230627,201300,296322770,4860,4860,4860,4860,0
|
|
20230627,201200,296322770,4860,4860,4860,4860,0
|
|
20230627,201100,296322770,4860,4860,4860,4860,0
|
|
20230627,201000,296322770,4860,4860,4860,4860,0
|
|
20230627,200900,296322770,4860,4860,4860,4860,0
|
|
20230627,200800,296322770,4860,4860,4860,4860,0
|
|
20230627,200700,296322770,4860,4860,4860,4860,0
|
|
20230627,200600,296322770,4860,4860,4860,4860,0
|
|
20230627,200500,296322770,4860,4860,4860,4860,0
|
|
20230627,200400,296322770,4860,4860,4860,4860,0
|
|
20230627,200300,296322770,4860,4860,4860,4860,0
|
|
20230627,200200,296322770,4860,4860,4860,4860,0
|
|
20230627,200100,296322770,4860,4860,4860,4860,1178
|
|
20230627,200000,296322770,4860,4860,4860,4860,0
|
|
20230627,195900,296322770,4860,4860,4860,4860,0
|
|
20230627,195800,296322770,4860,4860,4860,4860,0
|
|
20230627,195700,296322770,4860,4860,4860,4860,0
|
|
20230627,195600,296322770,4860,4860,4860,4860,0
|
|
20230627,195500,296322770,4860,4860,4860,4860,0
|
|
20230627,195400,296322770,4860,4860,4860,4860,0
|
|
20230627,195300,296322770,4860,4860,4860,4860,0
|
|
20230627,195200,296322770,4860,4860,4860,4860,0
|
|
20230627,195100,296322770,4860,4860,4860,4860,0
|
|
20230627,195000,296322770,4860,4860,4860,4860,0
|
|
20230627,194900,296322770,4860,4860,4860,4860,0
|
|
20230627,194800,296322770,4860,4860,4860,4860,0
|
|
20230627,194700,296322770,4860,4860,4860,4860,0
|
|
20230627,194600,296322770,4860,4860,4860,4860,0
|
|
20230627,194500,296322770,4860,4860,4860,4860,0
|
|
20230627,194400,296322770,4860,4860,4860,4860,0
|
|
20230627,194300,296322770,4860,4860,4860,4860,0
|
|
20230627,194200,296322770,4860,4860,4860,4860,0
|
|
20230627,194100,296322770,4860,4860,4860,4860,0
|
|
20230627,194000,296322770,4860,4860,4860,4860,0
|
|
20230627,193900,296322770,4860,4860,4860,4860,0
|
|
20230627,193800,296322770,4860,4860,4860,4860,0
|
|
20230627,193700,296322770,4860,4860,4860,4860,0
|
|
20230627,193600,296322770,4860,4860,4860,4860,0
|
|
20230627,193500,296322770,4860,4860,4860,4860,0
|
|
20230627,193400,296322770,4860,4860,4860,4860,0
|
|
20230627,193300,296322770,4860,4860,4860,4860,0
|
|
20230627,193200,296322770,4860,4860,4860,4860,0
|
|
20230627,193100,296322770,4860,4860,4860,4860,1178
|
|
20230627,193000,296322770,4860,4860,4860,4860,0
|
|
20230627,192900,296322770,4860,4860,4860,4860,0
|
|
20230627,192800,296322770,4860,4860,4860,4860,0
|
|
20230627,192700,296322770,4860,4860,4860,4860,0
|
|
20230627,192600,296322770,4860,4860,4860,4860,0
|
|
20230627,192500,296322770,4860,4860,4860,4860,0
|
|
20230627,192400,296322770,4860,4860,4860,4860,0
|
|
20230627,192300,296322770,4860,4860,4860,4860,0
|
|
20230627,192200,296322770,4860,4860,4860,4860,0
|
|
20230627,192100,296322770,4860,4860,4860,4860,0
|
|
20230627,192000,296322770,4860,4860,4860,4860,0
|
|
20230627,191900,296322770,4860,4860,4860,4860,0
|
|
20230627,191800,296322770,4860,4860,4860,4860,0
|
|
20230627,191700,296322770,4860,4860,4860,4860,0
|
|
20230627,191600,296322770,4860,4860,4860,4860,0
|
|
20230627,191500,296322770,4860,4860,4860,4860,0
|
|
20230627,191400,296322770,4860,4860,4860,4860,0
|
|
20230627,191300,296322770,4860,4860,4860,4860,0
|
|
20230627,191200,296322770,4860,4860,4860,4860,0
|
|
20230627,191100,296322770,4860,4860,4860,4860,0
|
|
20230627,191000,296322770,4860,4860,4860,4860,0
|
|
20230627,190900,296322770,4860,4860,4860,4860,0
|
|
20230627,190800,296322770,4860,4860,4860,4860,0
|
|
20230627,190700,296322770,4860,4860,4860,4860,0
|
|
20230627,190600,296322770,4860,4860,4860,4860,0
|
|
20230627,190500,296322770,4860,4860,4860,4860,0
|
|
20230627,190400,296322770,4860,4860,4860,4860,0
|
|
20230627,190300,296322770,4860,4860,4860,4860,0
|
|
20230627,190200,296322770,4860,4860,4860,4860,0
|
|
20230627,190100,296322770,4860,4860,4860,4860,1178
|
|
20230627,190000,296322770,4860,4860,4860,4860,0
|
|
20230627,185900,296322770,4860,4860,4860,4860,0
|
|
20230627,185800,296322770,4860,4860,4860,4860,0
|
|
20230627,185700,296322770,4860,4860,4860,4860,0
|
|
20230627,185600,296322770,4860,4860,4860,4860,0
|
|
20230627,185500,296322770,4860,4860,4860,4860,0
|
|
20230627,185400,296322770,4860,4860,4860,4860,0
|
|
20230627,185300,296322770,4860,4860,4860,4860,0
|
|
20230627,185200,296322770,4860,4860,4860,4860,0
|
|
20230627,185100,296322770,4860,4860,4860,4860,0
|
|
20230627,185000,296322770,4860,4860,4860,4860,0
|
|
20230627,184900,296322770,4860,4860,4860,4860,0
|
|
20230627,184800,296322770,4860,4860,4860,4860,0
|
|
20230627,184700,296322770,4860,4860,4860,4860,0
|
|
20230627,184600,296322770,4860,4860,4860,4860,0
|
|
20230627,184500,296322770,4860,4860,4860,4860,0
|
|
20230627,184400,296322770,4860,4860,4860,4860,0
|
|
20230627,184300,296322770,4860,4860,4860,4860,0
|
|
20230627,184200,296322770,4860,4860,4860,4860,0
|
|
20230627,184100,296322770,4860,4860,4860,4860,0
|
|
20230627,184000,296322770,4860,4860,4860,4860,0
|
|
20230627,183900,296322770,4860,4860,4860,4860,0
|
|
20230627,183800,296322770,4860,4860,4860,4860,0
|
|
20230627,183700,296322770,4860,4860,4860,4860,0
|
|
20230627,183600,296322770,4860,4860,4860,4860,0
|
|
20230627,183500,296322770,4860,4860,4860,4860,0
|
|
20230627,183400,296322770,4860,4860,4860,4860,0
|
|
20230627,183300,296322770,4860,4860,4860,4860,0
|
|
20230627,183200,296322770,4860,4860,4860,4860,0
|
|
20230627,183100,296322770,4860,4860,4860,4860,1178
|
|
20230627,183000,296322770,4860,4860,4860,4860,0
|
|
20230627,182900,296322770,4860,4860,4860,4860,0
|
|
20230627,182800,296322770,4860,4860,4860,4860,0
|
|
20230627,182700,296322770,4860,4860,4860,4860,0
|
|
20230627,182600,296322770,4860,4860,4860,4860,0
|
|
20230627,182500,296322770,4860,4860,4860,4860,0
|
|
20230627,182400,296322770,4860,4860,4860,4860,0
|
|
20230627,182300,296322770,4860,4860,4860,4860,0
|
|
20230627,182200,296322770,4860,4860,4860,4860,0
|
|
20230627,182100,296322770,4860,4860,4860,4860,0
|
|
20230627,182000,296322770,4860,4860,4860,4860,0
|
|
20230627,181900,296322770,4860,4860,4860,4860,0
|
|
20230627,181800,296322770,4860,4860,4860,4860,0
|
|
20230627,181700,296322770,4860,4860,4860,4860,0
|
|
20230627,181600,296322770,4860,4860,4860,4860,0
|
|
20230627,181500,296322770,4860,4860,4860,4860,0
|
|
20230627,181400,296322770,4860,4860,4860,4860,0
|
|
20230627,181300,296322770,4860,4860,4860,4860,0
|
|
20230627,181200,296322770,4860,4860,4860,4860,0
|
|
20230627,181100,296322770,4860,4860,4860,4860,0
|
|
20230627,181000,296322770,4860,4860,4860,4860,0
|
|
20230627,180900,296322770,4860,4860,4860,4860,0
|
|
20230627,180800,296322770,4860,4860,4860,4860,0
|
|
20230627,180700,296322770,4860,4860,4860,4860,0
|
|
20230627,180600,296322770,4860,4860,4860,4860,0
|
|
20230627,180500,296322770,4860,4860,4860,4860,0
|
|
20230627,180400,296322770,4860,4860,4860,4860,0
|
|
20230627,180300,296322770,4860,4860,4860,4860,0
|
|
20230627,180200,296322770,4860,4860,4860,4860,0
|
|
20230627,180100,296322770,4860,4860,4860,4860,1178
|
|
20230627,180000,296322770,4860,4860,4860,4860,0
|
|
20230627,175900,296322770,4860,4860,4860,4860,0
|
|
20230627,175800,296322770,4860,4860,4860,4860,0
|
|
20230627,175700,296322770,4860,4860,4860,4860,0
|
|
20230627,175600,296322770,4860,4860,4860,4860,0
|
|
20230627,175500,296322770,4860,4860,4860,4860,0
|
|
20230627,175400,296322770,4860,4860,4860,4860,0
|
|
20230627,175300,296322770,4860,4860,4860,4860,0
|
|
20230627,175200,296322770,4860,4860,4860,4860,0
|
|
20230627,175100,296322770,4860,4860,4860,4860,0
|
|
20230627,175000,296322770,4860,4860,4860,4860,0
|
|
20230627,174900,296322770,4860,4860,4860,4860,0
|
|
20230627,174800,296322770,4860,4860,4860,4860,0
|
|
20230627,174700,296322770,4860,4860,4860,4860,0
|
|
20230627,174600,296322770,4860,4860,4860,4860,0
|
|
20230627,174500,296322770,4860,4860,4860,4860,0
|
|
20230627,174400,296322770,4860,4860,4860,4860,0
|
|
20230627,174300,296322770,4860,4860,4860,4860,0
|
|
20230627,174200,296322770,4860,4860,4860,4860,0
|
|
20230627,174100,296322770,4860,4860,4860,4860,0
|
|
20230627,174000,296322770,4860,4860,4860,4860,0
|
|
20230627,173900,296322770,4860,4860,4860,4860,0
|
|
20230627,173800,296322770,4860,4860,4860,4860,0
|
|
20230627,173700,296322770,4860,4860,4860,4860,0
|
|
20230627,173600,296322770,4860,4860,4860,4860,0
|
|
20230627,173500,296322770,4860,4860,4860,4860,0
|
|
20230627,173400,296322770,4860,4860,4860,4860,0
|
|
20230627,173300,296322770,4860,4860,4860,4860,0
|
|
20230627,173200,296322770,4860,4860,4860,4860,0
|
|
20230627,173100,296322770,4860,4860,4860,4860,1178
|
|
20230627,173000,296322770,4860,4860,4860,4860,0
|
|
20230627,172900,296322770,4860,4860,4860,4860,0
|
|
20230627,172800,296322770,4860,4860,4860,4860,0
|
|
20230627,172700,296322770,4860,4860,4860,4860,0
|
|
20230627,172600,296322770,4860,4860,4860,4860,0
|
|
20230627,172500,296322770,4860,4860,4860,4860,0
|
|
20230627,172400,296322770,4860,4860,4860,4860,0
|
|
20230627,172300,296322770,4860,4860,4860,4860,0
|
|
20230627,172200,296322770,4860,4860,4860,4860,0
|
|
20230627,172100,296322770,4860,4860,4860,4860,0
|
|
20230627,172000,296322770,4860,4860,4860,4860,0
|
|
20230627,171900,296322770,4860,4860,4860,4860,0
|
|
20230627,171800,296322770,4860,4860,4860,4860,0
|
|
20230627,171700,296322770,4860,4860,4860,4860,0
|
|
20230627,171600,296322770,4860,4860,4860,4860,0
|
|
20230627,171500,296322770,4860,4860,4860,4860,0
|
|
20230627,171400,296322770,4860,4860,4860,4860,0
|
|
20230627,171300,296322770,4860,4860,4860,4860,0
|
|
20230627,171200,296322770,4860,4860,4860,4860,0
|
|
20230627,171100,296322770,4860,4860,4860,4860,0
|
|
20230627,171000,296322770,4860,4860,4860,4860,0
|
|
20230627,170900,296322770,4860,4860,4860,4860,0
|
|
20230627,170800,296322770,4860,4860,4860,4860,0
|
|
20230627,170700,296322770,4860,4860,4860,4860,0
|
|
20230627,170600,296322770,4860,4860,4860,4860,0
|
|
20230627,170500,296322770,4860,4860,4860,4860,0
|
|
20230627,170400,296322770,4860,4860,4860,4860,0
|
|
20230627,170300,296322770,4860,4860,4860,4860,0
|
|
20230627,170200,296322770,4860,4860,4860,4860,0
|
|
20230627,170100,296322770,4860,4860,4860,4860,1178
|
|
20230627,170000,296322770,4860,4860,4860,4860,0
|
|
20230627,165900,296322770,4860,4860,4860,4860,0
|
|
20230627,165800,296322770,4860,4860,4860,4860,0
|
|
20230627,165700,296322770,4860,4860,4860,4860,0
|
|
20230627,165600,296322770,4860,4860,4860,4860,0
|
|
20230627,165500,296322770,4860,4860,4860,4860,0
|
|
20230627,165400,296322770,4860,4860,4860,4860,0
|
|
20230627,165300,296322770,4860,4860,4860,4860,0
|
|
20230627,165200,296322770,4860,4860,4860,4860,0
|
|
20230627,165100,296322770,4860,4860,4860,4860,0
|
|
20230627,165000,296322770,4860,4860,4860,4860,0
|
|
20230627,164900,296322770,4860,4860,4860,4860,0
|
|
20230627,164800,296322770,4860,4860,4860,4860,0
|
|
20230627,164700,296322770,4860,4860,4860,4860,0
|
|
20230627,164600,296322770,4860,4860,4860,4860,0
|
|
20230627,164500,296322770,4860,4860,4860,4860,0
|
|
20230627,164400,296322770,4860,4860,4860,4860,0
|
|
20230627,164300,296322770,4860,4860,4860,4860,0
|
|
20230627,164200,296322770,4860,4860,4860,4860,0
|
|
20230627,164100,296322770,4860,4860,4860,4860,0
|
|
20230627,164000,296322770,4860,4860,4860,4860,0
|
|
20230627,163900,296322770,4860,4860,4860,4860,0
|
|
20230627,163800,296322770,4860,4860,4860,4860,0
|
|
20230627,163700,296322770,4860,4860,4860,4860,0
|
|
20230627,163600,296322770,4860,4860,4860,4860,0
|
|
20230627,163500,296322770,4860,4860,4860,4860,0
|
|
20230627,163400,296322770,4860,4860,4860,4860,0
|
|
20230627,163300,296322770,4860,4860,4860,4860,0
|
|
20230627,163200,296322770,4860,4860,4860,4860,0
|
|
20230627,163100,296322770,4860,4860,4860,4860,1178
|
|
20230627,163000,296322770,4860,4860,4860,4860,0
|
|
20230627,162900,296322770,4860,4860,4860,4860,0
|
|
20230627,162800,296322770,4860,4860,4860,4860,0
|
|
20230627,162700,296322770,4860,4860,4860,4860,0
|
|
20230627,162600,296322770,4860,4860,4860,4860,0
|
|
20230627,162500,296322770,4860,4860,4860,4860,0
|
|
20230627,162400,296322770,4860,4860,4860,4860,0
|
|
20230627,162300,296322770,4860,4860,4860,4860,0
|
|
20230627,162200,296322770,4860,4860,4860,4860,0
|
|
20230627,162100,296322770,4860,4860,4860,4860,0
|
|
20230627,162000,296322770,4860,4860,4860,4860,0
|
|
20230627,161900,296322770,4860,4860,4860,4860,0
|
|
20230627,161800,296322770,4860,4860,4860,4860,0
|
|
20230627,161700,296322770,4860,4860,4860,4860,0
|
|
20230627,161600,296322770,4860,4860,4860,4860,0
|
|
20230627,161500,296322770,4860,4860,4860,4860,0
|
|
20230627,161400,296322770,4860,4860,4860,4860,0
|
|
20230627,161300,296322770,4860,4860,4860,4860,0
|
|
20230627,161200,296322770,4860,4860,4860,4860,0
|
|
20230627,161100,296322770,4860,4860,4860,4860,0
|
|
20230627,161000,296322770,4860,4860,4860,4860,0
|
|
20230627,160900,296322770,4860,4860,4860,4860,0
|
|
20230627,160800,296322770,4860,4860,4860,4860,0
|
|
20230627,160700,296322770,4860,4860,4860,4860,0
|
|
20230627,160600,296322770,4860,4860,4860,4860,0
|
|
20230627,160500,296322770,4860,4860,4860,4860,0
|
|
20230627,160400,296322770,4860,4860,4860,4860,0
|
|
20230627,160300,296322770,4860,4860,4860,4860,0
|
|
20230627,160200,296322770,4860,4860,4860,4860,0
|
|
20230627,160100,296322770,4860,4860,4860,4860,1178
|
|
20230627,160000,296322770,4860,4860,4860,4860,0
|
|
20230627,155900,296322770,4860,4860,4860,4860,0
|
|
20230627,155800,296322770,4860,4860,4860,4860,0
|
|
20230627,155700,296322770,4860,4860,4860,4860,0
|
|
20230627,155600,296322770,4860,4860,4860,4860,0
|
|
20230627,155500,296322770,4860,4860,4860,4860,0
|
|
20230627,155400,296322770,4860,4860,4860,4860,0
|
|
20230627,155300,296322770,4860,4860,4860,4860,0
|
|
20230627,155200,296322770,4860,4860,4860,4860,0
|
|
20230627,155100,296322770,4860,4860,4860,4860,0
|
|
20230627,155000,296322770,4860,4860,4860,4860,0
|
|
20230627,154900,296322770,4860,4860,4860,4860,0
|
|
20230627,154800,296322770,4860,4860,4860,4860,0
|
|
20230627,154700,296322770,4860,4860,4860,4860,0
|
|
20230627,154600,296322770,4860,4860,4860,4860,0
|
|
20230627,154500,296322770,4860,4860,4860,4860,0
|
|
20230627,154400,296322770,4860,4860,4860,4860,0
|
|
20230627,154300,296322770,4860,4860,4860,4860,0
|
|
20230627,154200,296322770,4860,4860,4860,4860,0
|
|
20230627,154100,296322770,4860,4860,4860,4860,0
|
|
20230627,154000,296322770,4860,4860,4860,4860,0
|
|
20230627,153900,296322770,4860,4860,4860,4860,0
|
|
20230627,153800,296322770,4860,4860,4860,4860,0
|
|
20230627,153700,296322770,4860,4860,4860,4860,0
|
|
20230627,153600,296322770,4860,4860,4860,4860,0
|
|
20230627,153500,296322770,4860,4860,4860,4860,0
|
|
20230627,153400,296322770,4860,4860,4860,4860,0
|
|
20230627,153300,296322770,4860,4860,4860,4860,0
|
|
20230627,153200,296322770,4860,4860,4860,4860,0
|
|
20230627,153100,296322770,4860,4860,4860,4860,1178
|
|
20230627,153000,296322770,4860,4860,4860,4860,1178
|
|
20230627,152900,290597690,4860,4860,4860,4860,0
|
|
20230627,152800,290597690,4860,4860,4860,4860,0
|
|
20230627,152700,290597690,4860,4860,4860,4860,0
|
|
20230627,152600,290597690,4860,4860,4860,4860,0
|
|
20230627,152500,290597690,4860,4860,4860,4860,0
|
|
20230627,152400,290597690,4860,4860,4860,4860,0
|
|
20230627,152300,290597690,4860,4860,4860,4860,0
|
|
20230627,152200,290597690,4860,4860,4860,4860,0
|
|
20230627,152100,290597690,4860,4860,4860,4860,0
|
|
20230627,152000,290597690,4860,4860,4860,4860,0
|
|
20230627,151900,290597690,4860,4850,4860,4850,239
|
|
20230627,151800,289437490,4850,4850,4855,4850,251
|
|
20230627,151700,288220135,4850,4845,4850,4845,180
|
|
20230627,151600,287347635,4845,4845,4845,4845,276
|
|
20230627,151500,286010415,4850,4850,4850,4845,212
|
|
20230627,151400,284983170,4845,4845,4845,4845,50
|
|
20230627,151300,284740920,4850,4850,4850,4850,0
|
|
20230627,151200,284740920,4850,4850,4850,4850,0
|
|
20230627,151100,284740920,4850,4850,4850,4850,56
|
|
20230627,151000,284469320,4850,4850,4850,4850,1782
|
|
20230627,150900,275826620,4850,4855,4855,4850,290
|
|
20230627,150800,274419920,4855,4845,4855,4845,1717
|
|
20230627,150700,266094960,4845,4845,4845,4845,38
|
|
20230627,150600,265910850,4850,4850,4850,4850,0
|
|
20230627,150500,265910850,4850,4845,4850,4845,209
|
|
20230627,150400,264898210,4845,4845,4845,4845,0
|
|
20230627,150300,264898210,4845,4845,4845,4845,183
|
|
20230627,150200,264011575,4845,4845,4845,4845,0
|
|
20230627,150100,264011575,4845,4835,4845,4835,104
|
|
20230627,150000,263508695,4845,4845,4845,4845,1
|
|
20230627,145900,263503850,4835,4840,4845,4835,1510
|
|
20230627,145800,256199000,4845,4845,4845,4845,0
|
|
20230627,145700,256199000,4845,4845,4845,4845,0
|
|
20230627,145600,256199000,4845,4840,4845,4840,71
|
|
20230627,145500,255855355,4845,4845,4845,4845,0
|
|
20230627,145400,255855355,4845,4840,4845,4840,41
|
|
20230627,145300,255656715,4840,4840,4840,4840,46
|
|
20230627,145200,255434075,4850,4850,4850,4850,1
|
|
20230627,145100,255429225,4840,4840,4840,4840,28
|
|
20230627,145000,255293705,4840,4835,4840,4835,336
|
|
20230627,144900,253667570,4835,4840,4840,4835,1157
|
|
20230627,144800,248072690,4850,4840,4850,4840,57
|
|
20230627,144700,247796710,4850,4850,4850,4850,0
|
|
20230627,144600,247796710,4850,4850,4850,4850,0
|
|
20230627,144500,247796710,4850,4850,4850,4850,1000
|
|
20230627,144400,242946710,4850,4850,4850,4850,0
|
|
20230627,144300,242946710,4850,4850,4850,4850,1
|
|
20230627,144200,242941860,4845,4845,4845,4845,1
|
|
20230627,144100,242937015,4850,4850,4850,4850,0
|
|
20230627,144000,242937015,4850,4850,4850,4850,1
|
|
20230627,143900,242932165,4845,4845,4845,4845,16
|
|
20230627,143800,242854645,4845,4845,4845,4845,2
|
|
20230627,143700,242844955,4845,4850,4850,4845,16
|
|
20230627,143600,242767430,4850,4845,4850,4845,201
|
|
20230627,143500,241793580,4845,4845,4845,4845,218
|
|
20230627,143400,240737370,4845,4845,4845,4845,20
|
|
20230627,143300,240640470,4845,4845,4845,4845,596
|
|
20230627,143200,237752850,4845,4845,4845,4845,129
|
|
20230627,143100,237127845,4850,4850,4850,4850,0
|
|
20230627,143000,237127845,4850,4850,4850,4850,10
|
|
20230627,142900,237079345,4850,4850,4850,4850,0
|
|
20230627,142800,237079345,4850,4850,4850,4850,20
|
|
20230627,142700,236982345,4850,4840,4850,4840,78
|
|
20230627,142600,236604525,4850,4850,4850,4850,50
|
|
20230627,142500,236362025,4850,4840,4850,4840,11
|
|
20230627,142400,236308775,4840,4850,4850,4840,2684
|
|
20230627,142300,223306295,4845,4855,4855,4845,59
|
|
20230627,142200,223020350,4855,4845,4855,4845,2633
|
|
20230627,142100,210262270,4840,4835,4840,4835,359
|
|
20230627,142000,208525255,4835,4830,4835,4825,75
|
|
20230627,141900,208163335,4830,4830,4830,4830,0
|
|
20230627,141800,208163335,4830,4830,4830,4830,0
|
|
20230627,141700,208163335,4830,4830,4830,4830,62
|
|
20230627,141600,207863875,4825,4825,4825,4825,102
|
|
20230627,141500,207371725,4815,4815,4815,4815,0
|
|
20230627,141400,207371725,4815,4820,4820,4815,52
|
|
20230627,141300,207121090,4815,4815,4815,4815,0
|
|
20230627,141200,207121090,4815,4815,4815,4815,74
|
|
20230627,141100,206764780,4820,4820,4820,4820,94
|
|
20230627,141000,206311700,4820,4820,4820,4820,389
|
|
20230627,140900,204436720,4810,4815,4815,4810,55
|
|
20230627,140800,204172165,4815,4815,4815,4815,154
|
|
20230627,140700,203430655,4810,4790,4810,4790,65
|
|
20230627,140600,203119265,4815,4815,4815,4815,1
|
|
20230627,140500,203114450,4815,4815,4815,4815,76
|
|
20230627,140400,202748510,4815,4815,4815,4815,0
|
|
20230627,140300,202748510,4815,4815,4815,4815,0
|
|
20230627,140200,202748510,4815,4815,4815,4815,0
|
|
20230627,140100,202748510,4815,4815,4815,4815,1
|
|
20230627,140000,202743695,4815,4815,4815,4815,0
|
|
20230627,135900,202743695,4815,4815,4815,4815,0
|
|
20230627,135800,202743695,4815,4815,4815,4815,1
|
|
20230627,135700,202738880,4780,4780,4780,4780,0
|
|
20230627,135600,202738880,4780,4780,4780,4780,0
|
|
20230627,135500,202738880,4780,4780,4780,4780,0
|
|
20230627,135400,202738880,4780,4780,4780,4780,0
|
|
20230627,135300,202738880,4780,4800,4800,4780,1111
|
|
20230627,135200,197422200,4815,4815,4815,4815,100
|
|
20230627,135100,196940700,4820,4820,4820,4820,0
|
|
20230627,135000,196940700,4820,4820,4820,4820,0
|
|
20230627,134900,196940700,4820,4820,4820,4820,0
|
|
20230627,134800,196940700,4820,4820,4820,4820,0
|
|
20230627,134700,196940700,4820,4820,4820,4820,0
|
|
20230627,134600,196940700,4820,4795,4820,4795,248
|
|
20230627,134500,195747895,4795,4795,4795,4795,0
|
|
20230627,134400,195747895,4795,4795,4795,4795,4
|
|
20230627,134300,195728715,4795,4795,4795,4795,0
|
|
20230627,134200,195728715,4795,4795,4795,4795,0
|
|
20230627,134100,195728715,4795,4795,4795,4795,105
|
|
20230627,134000,195225240,4790,4790,4790,4790,0
|
|
20230627,133900,195225240,4790,4805,4805,4790,103
|
|
20230627,133800,194731350,4815,4815,4815,4815,0
|
|
20230627,133700,194731350,4815,4805,4815,4805,7
|
|
20230627,133600,194697705,4815,4810,4815,4810,3
|
|
20230627,133500,194683270,4805,4805,4805,4805,22
|
|
20230627,133400,194577560,4795,4795,4795,4795,0
|
|
20230627,133300,194577560,4795,4795,4795,4795,0
|
|
20230627,133200,194577560,4795,4795,4795,4795,0
|
|
20230627,133100,194577560,4795,4795,4795,4795,43
|
|
20230627,133000,194371375,4795,4800,4800,4795,457
|
|
20230627,132900,192179715,4805,4805,4805,4805,1
|
|
20230627,132800,192174910,4805,4805,4805,4805,49
|
|
20230627,132700,191939465,4805,4805,4805,4805,0
|
|
20230627,132600,191939465,4805,4805,4805,4805,0
|
|
20230627,132500,191939465,4805,4805,4805,4805,0
|
|
20230627,132400,191939465,4805,4805,4805,4805,130
|
|
20230627,132300,191314815,4805,4800,4805,4800,131
|
|
20230627,132200,190686010,4800,4800,4800,4800,164
|
|
20230627,132100,189898810,4795,4795,4795,4795,253
|
|
20230627,132000,188685675,4795,4795,4795,4795,10
|
|
20230627,131900,188637725,4785,4785,4785,4785,0
|
|
20230627,131800,188637725,4785,4785,4785,4785,0
|
|
20230627,131700,188637725,4785,4785,4785,4785,1
|
|
20230627,131600,188632940,4785,4785,4785,4785,0
|
|
20230627,131500,188632940,4785,4785,4785,4785,0
|
|
20230627,131400,188632940,4785,4785,4785,4785,0
|
|
20230627,131300,188632940,4785,4785,4785,4785,0
|
|
20230627,131200,188632940,4785,4785,4785,4785,0
|
|
20230627,131100,188632940,4785,4785,4785,4785,0
|
|
20230627,131000,188632940,4785,4785,4785,4785,0
|
|
20230627,130900,188632940,4785,4785,4785,4785,0
|
|
20230627,130800,188632940,4785,4785,4785,4785,0
|
|
20230627,130700,188632940,4785,4785,4785,4785,31
|
|
20230627,130600,188484605,4785,4785,4785,4785,7
|
|
20230627,130500,188451110,4785,4785,4785,4785,1
|
|
20230627,130400,188446325,4785,4785,4785,4785,61
|
|
20230627,130300,188154440,4785,4785,4785,4785,0
|
|
20230627,130200,188154440,4785,4785,4785,4785,0
|
|
20230627,130100,188154440,4785,4785,4785,4785,103
|
|
20230627,130000,187661585,4790,4790,4790,4790,13
|
|
20230627,125900,187599315,4795,4795,4795,4795,0
|
|
20230627,125800,187599315,4795,4795,4795,4795,0
|
|
20230627,125700,187599315,4795,4795,4795,4795,20
|
|
20230627,125600,187503415,4795,4795,4795,4795,0
|
|
20230627,125500,187503415,4795,4795,4795,4795,0
|
|
20230627,125400,187503415,4795,4795,4795,4795,7
|
|
20230627,125300,187469850,4795,4795,4795,4795,0
|
|
20230627,125200,187469850,4795,4795,4795,4795,0
|
|
20230627,125100,187469850,4795,4795,4795,4795,0
|
|
20230627,125000,187469850,4795,4795,4795,4795,0
|
|
20230627,124900,187469850,4795,4795,4795,4795,22
|
|
20230627,124800,187364360,4795,4795,4795,4795,1
|
|
20230627,124700,187359565,4790,4790,4790,4790,0
|
|
20230627,124600,187359565,4790,4790,4790,4790,501
|
|
20230627,124500,184959775,4790,4790,4790,4790,114
|
|
20230627,124400,184413715,4790,4790,4790,4790,0
|
|
20230627,124300,184413715,4790,4790,4790,4790,0
|
|
20230627,124200,184413715,4790,4790,4790,4790,0
|
|
20230627,124100,184413715,4790,4790,4790,4790,22
|
|
20230627,124000,184308335,4785,4785,4785,4785,55
|
|
20230627,123900,184045160,4785,4785,4785,4785,0
|
|
20230627,123800,184045160,4785,4785,4785,4785,0
|
|
20230627,123700,184045160,4785,4785,4785,4785,0
|
|
20230627,123600,184045160,4785,4785,4785,4785,0
|
|
20230627,123500,184045160,4785,4785,4785,4785,0
|
|
20230627,123400,184045160,4785,4785,4785,4785,0
|
|
20230627,123300,184045160,4785,4785,4785,4785,1
|
|
20230627,123200,184040375,4785,4785,4785,4785,0
|
|
20230627,123100,184040375,4785,4785,4785,4785,0
|
|
20230627,123000,184040375,4785,4785,4785,4785,0
|
|
20230627,122900,184040375,4785,4785,4785,4785,0
|
|
20230627,122800,184040375,4785,4785,4785,4785,0
|
|
20230627,122700,184040375,4785,4785,4785,4785,10
|
|
20230627,122600,183992525,4775,4775,4775,4775,0
|
|
20230627,122500,183992525,4775,4775,4775,4775,0
|
|
20230627,122400,183992525,4775,4775,4775,4775,0
|
|
20230627,122300,183992525,4775,4775,4775,4775,0
|
|
20230627,122200,183992525,4775,4775,4775,4775,0
|
|
20230627,122100,183992525,4775,4775,4775,4775,0
|
|
20230627,122000,183992525,4775,4775,4775,4775,0
|
|
20230627,121900,183992525,4775,4775,4775,4775,0
|
|
20230627,121800,183992525,4775,4775,4775,4775,0
|
|
20230627,121700,183992525,4775,4775,4775,4775,0
|
|
20230627,121600,183992525,4775,4775,4775,4775,0
|
|
20230627,121500,183992525,4775,4775,4775,4775,0
|
|
20230627,121400,183992525,4775,4775,4775,4775,0
|
|
20230627,121300,183992525,4775,4775,4775,4775,49
|
|
20230627,121200,183758550,4775,4775,4775,4775,156
|
|
20230627,121100,183013650,4785,4785,4785,4785,0
|
|
20230627,121000,183013650,4785,4785,4785,4785,5
|
|
20230627,120900,182989725,4785,4785,4785,4785,0
|
|
20230627,120800,182989725,4785,4785,4785,4785,1
|
|
20230627,120700,182984940,4775,4775,4775,4775,0
|
|
20230627,120600,182984940,4775,4775,4775,4775,0
|
|
20230627,120500,182984940,4775,4775,4775,4775,198
|
|
20230627,120400,182039490,4775,4775,4775,4775,0
|
|
20230627,120300,182039490,4775,4775,4775,4775,75
|
|
20230627,120200,181681365,4770,4770,4770,4770,1
|
|
20230627,120100,181676595,4775,4775,4775,4775,0
|
|
20230627,120000,181676595,4775,4775,4775,4775,21
|
|
20230627,115900,181576320,4775,4775,4775,4775,0
|
|
20230627,115800,181576320,4775,4775,4775,4775,10
|
|
20230627,115700,181528570,4775,4775,4775,4775,94
|
|
20230627,115600,181079720,4785,4785,4785,4785,17
|
|
20230627,115500,180998375,4785,4785,4785,4785,0
|
|
20230627,115400,180998375,4785,4785,4785,4785,111
|
|
20230627,115300,180467240,4790,4785,4790,4785,91
|
|
20230627,115200,180031800,4785,4785,4785,4785,0
|
|
20230627,115100,180031800,4785,4785,4785,4785,1
|
|
20230627,115000,180027015,4775,4785,4785,4775,23
|
|
20230627,114900,179917175,4785,4770,4785,4770,6
|
|
20230627,114800,179888540,4755,4755,4755,4755,0
|
|
20230627,114700,179888540,4755,4755,4755,4755,0
|
|
20230627,114600,179888540,4755,4755,4755,4755,0
|
|
20230627,114500,179888540,4755,4755,4755,4755,0
|
|
20230627,114400,179888540,4755,4755,4755,4755,0
|
|
20230627,114300,179888540,4755,4755,4755,4755,0
|
|
20230627,114200,179888540,4755,4755,4755,4755,0
|
|
20230627,114100,179888540,4755,4755,4755,4755,0
|
|
20230627,114000,179888540,4755,4755,4755,4755,0
|
|
20230627,113900,179888540,4755,4755,4755,4755,0
|
|
20230627,113800,179888540,4755,4755,4755,4755,0
|
|
20230627,113700,179888540,4755,4755,4755,4755,0
|
|
20230627,113600,179888540,4755,4755,4755,4755,0
|
|
20230627,113500,179888540,4755,4755,4755,4755,0
|
|
20230627,113400,179888540,4755,4795,4795,4750,2323
|
|
20230627,113300,168840320,4795,4795,4795,4795,29
|
|
20230627,113200,168701265,4795,4800,4800,4795,404
|
|
20230627,113100,166762085,4800,4800,4800,4800,2
|
|
20230627,113000,166752485,4795,4795,4795,4795,0
|
|
20230627,112900,166752485,4795,4795,4795,4795,0
|
|
20230627,112800,166752485,4795,4795,4795,4795,10
|
|
20230627,112700,166704535,4795,4795,4795,4795,10
|
|
20230627,112600,166656585,4765,4765,4765,4765,0
|
|
20230627,112500,166656585,4765,4795,4795,4765,116
|
|
20230627,112400,166103815,4765,4765,4765,4765,0
|
|
20230627,112300,166103815,4765,4765,4765,4765,1
|
|
20230627,112200,166099050,4765,4765,4765,4765,0
|
|
20230627,112100,166099050,4765,4765,4765,4765,103
|
|
20230627,112000,165608255,4795,4795,4795,4795,0
|
|
20230627,111900,165608255,4795,4785,4795,4785,200
|
|
20230627,111800,164649360,4760,4780,4780,4760,22
|
|
20230627,111700,164544500,4780,4780,4780,4780,0
|
|
20230627,111600,164544500,4780,4780,4780,4780,0
|
|
20230627,111500,164544500,4780,4780,4780,4780,93
|
|
20230627,111400,164099960,4750,4750,4750,4750,0
|
|
20230627,111300,164099960,4750,4750,4750,4750,0
|
|
20230627,111200,164099960,4750,4750,4750,4750,0
|
|
20230627,111100,164099960,4750,4750,4750,4750,0
|
|
20230627,111000,164099960,4750,4790,4790,4750,857
|
|
20230627,110900,160025950,4795,4780,4795,4780,6
|
|
20230627,110800,159997240,4780,4780,4780,4780,0
|
|
20230627,110700,159997240,4780,4780,4780,4780,0
|
|
20230627,110600,159997240,4780,4780,4780,4780,0
|
|
20230627,110500,159997240,4780,4785,4785,4780,265
|
|
20230627,110400,158729965,4785,4785,4785,4785,0
|
|
20230627,110300,158729965,4785,4785,4785,4785,85
|
|
20230627,110200,158323240,4785,4785,4785,4785,22
|
|
20230627,110100,158217970,4795,4785,4795,4785,34
|
|
20230627,110000,158055240,4785,4790,4790,4785,157
|
|
20230627,105900,157303510,4770,4770,4770,4770,0
|
|
20230627,105800,157303510,4770,4770,4770,4770,0
|
|
20230627,105700,157303510,4770,4770,4770,4770,113
|
|
20230627,105600,156764500,4780,4780,4780,4780,7
|
|
20230627,105500,156731040,4780,4780,4780,4780,0
|
|
20230627,105400,156731040,4780,4780,4780,4780,0
|
|
20230627,105300,156731040,4780,4780,4780,4780,100
|
|
20230627,105200,156253040,4790,4790,4790,4790,0
|
|
20230627,105100,156253040,4790,4790,4790,4790,0
|
|
20230627,105000,156253040,4790,4790,4790,4790,5
|
|
20230627,104900,156229090,4785,4780,4785,4780,42
|
|
20230627,104800,156028320,4780,4780,4780,4780,2
|
|
20230627,104700,156018760,4775,4775,4775,4775,0
|
|
20230627,104600,156018760,4775,4755,4775,4755,260
|
|
20230627,104500,154779070,4760,4760,4760,4760,200
|
|
20230627,104400,153827070,4755,4755,4755,4755,100
|
|
20230627,104300,153351570,4755,4765,4765,4755,355
|
|
20230627,104200,151661745,4760,4760,4760,4760,200
|
|
20230627,104100,150709745,4760,4760,4760,4760,2
|
|
20230627,104000,150700225,4755,4740,4755,4740,612
|
|
20230627,103900,147797805,4745,4745,4745,4745,0
|
|
20230627,103800,147797805,4745,4745,4745,4745,0
|
|
20230627,103700,147797805,4745,4725,4745,4710,1078
|
|
20230627,103600,142715230,4720,4735,4735,4720,1132
|
|
20230627,103500,137367640,4735,4745,4745,4735,374
|
|
20230627,103400,135595235,4745,4750,4750,4745,1194
|
|
20230627,103300,129924835,4755,4775,4775,4755,2224
|
|
20230627,103200,119333930,4775,4775,4775,4775,0
|
|
20230627,103100,119333930,4775,4775,4775,4775,0
|
|
20230627,103000,119333930,4775,4790,4790,4775,33
|
|
20230627,102900,119176190,4775,4775,4775,4775,10
|
|
20230627,102800,119128440,4775,4790,4790,4775,3454
|
|
20230627,102700,102602465,4795,4795,4795,4795,0
|
|
20230627,102600,102602465,4795,4795,4795,4795,0
|
|
20230627,102500,102602465,4795,4795,4795,4795,0
|
|
20230627,102400,102602465,4795,4795,4795,4795,0
|
|
20230627,102300,102602465,4795,4795,4795,4795,0
|
|
20230627,102200,102602465,4795,4795,4795,4795,815
|
|
20230627,102100,98694540,4800,4805,4805,4800,786
|
|
20230627,102000,94921640,4800,4800,4800,4800,0
|
|
20230627,101900,94921640,4800,4800,4800,4800,0
|
|
20230627,101800,94921640,4800,4800,4800,4800,28
|
|
20230627,101700,94787240,4815,4805,4820,4800,502
|
|
20230627,101600,92376750,4825,4825,4825,4825,0
|
|
20230627,101500,92376750,4825,4825,4825,4825,48
|
|
20230627,101400,92145150,4805,4820,4820,4805,41
|
|
20230627,101300,91947800,4820,4820,4820,4820,430
|
|
20230627,101200,89875200,4805,4805,4805,4805,0
|
|
20230627,101100,89875200,4805,4805,4805,4805,249
|
|
20230627,101000,88678755,4805,4805,4805,4805,4
|
|
20230627,100900,88659535,4825,4825,4825,4825,0
|
|
20230627,100800,88659535,4825,4825,4825,4825,200
|
|
20230627,100700,87694535,4830,4810,4830,4810,100
|
|
20230627,100600,87212305,4800,4800,4800,4800,0
|
|
20230627,100500,87212305,4800,4800,4800,4800,0
|
|
20230627,100400,87212305,4800,4800,4800,4800,586
|
|
20230627,100300,84399505,4800,4800,4800,4800,228
|
|
20230627,100200,83305105,4800,4805,4805,4800,2155
|
|
20230627,100100,72959345,4805,4805,4805,4805,0
|
|
20230627,100000,72959345,4805,4805,4805,4805,0
|
|
20230627,095900,72959345,4805,4805,4805,4805,0
|
|
20230627,095800,72959345,4805,4820,4820,4805,95
|
|
20230627,095700,72502705,4820,4820,4820,4820,0
|
|
20230627,095600,72502705,4820,4820,4820,4820,356
|
|
20230627,095500,70786785,4820,4820,4820,4820,0
|
|
20230627,095400,70786785,4820,4820,4820,4820,0
|
|
20230627,095300,70786785,4820,4820,4820,4820,2
|
|
20230627,095200,70777145,4800,4800,4800,4800,1
|
|
20230627,095100,70772345,4800,4815,4820,4800,182
|
|
20230627,095000,69895630,4800,4800,4800,4800,0
|
|
20230627,094900,69895630,4800,4805,4805,4800,420
|
|
20230627,094800,67879160,4805,4805,4805,4805,0
|
|
20230627,094700,67879160,4805,4805,4805,4805,0
|
|
20230627,094600,67879160,4805,4805,4805,4805,0
|
|
20230627,094500,67879160,4805,4805,4805,4805,0
|
|
20230627,094400,67879160,4805,4805,4805,4805,0
|
|
20230627,094300,67879160,4805,4805,4805,4805,548
|
|
20230627,094200,65246020,4800,4800,4800,4800,22
|
|
20230627,094100,65140420,4800,4800,4800,4800,1
|
|
20230627,094000,65135620,4830,4820,4830,4820,19
|
|
20230627,093900,65043885,4800,4800,4800,4800,238
|
|
20230627,093800,63901485,4800,4805,4805,4800,104
|
|
20230627,093700,63401960,4800,4800,4800,4800,0
|
|
20230627,093600,63401960,4800,4800,4800,4800,1
|
|
20230627,093500,63397160,4830,4800,4830,4800,161
|
|
20230627,093400,62622900,4800,4800,4800,4800,400
|
|
20230627,093300,60702900,4800,4800,4800,4800,172
|
|
20230627,093200,59877300,4800,4800,4800,4800,1828
|
|
20230627,093100,51102900,4800,4805,4805,4800,1131
|
|
20230627,093000,45669575,4805,4805,4805,4805,3
|
|
20230627,092900,45655160,4810,4810,4810,4810,669
|
|
20230627,092800,42437270,4810,4810,4810,4810,0
|
|
20230627,092700,42437270,4810,4810,4810,4810,230
|
|
20230627,092600,41330970,4810,4805,4810,4805,111
|
|
20230627,092500,40797420,4810,4810,4810,4810,328
|
|
20230627,092400,39219740,4815,4815,4815,4815,28
|
|
20230627,092300,39084920,4815,4815,4815,4815,0
|
|
20230627,092200,39084920,4815,4815,4815,4815,540
|
|
20230627,092100,36484820,4815,4815,4815,4815,40
|
|
20230627,092000,36292220,4815,4830,4830,4815,101
|
|
20230627,091900,35805890,4815,4815,4815,4815,5
|
|
20230627,091800,35781815,4820,4840,4845,4820,95
|
|
20230627,091700,35321855,4845,4830,4845,4830,238
|
|
20230627,091600,34169165,4825,4825,4825,4825,104
|
|
20230627,091500,33667365,4820,4815,4820,4815,684
|
|
20230627,091400,30371520,4795,4795,4795,4795,0
|
|
20230627,091300,30371520,4795,4800,4800,4795,100
|
|
20230627,091200,29892015,4800,4800,4800,4800,23
|
|
20230627,091100,29781615,4800,4795,4800,4795,15
|
|
20230627,091000,29709665,4800,4805,4805,4800,1464
|
|
20230627,090900,22680865,4805,4815,4815,4805,197
|
|
20230627,090800,21733790,4820,4820,4820,4820,41
|
|
20230627,090700,21536170,4820,4820,4820,4820,10
|
|
20230627,090600,21487970,4825,4825,4825,4825,2
|
|
20230627,090500,21478320,4825,4825,4830,4825,49
|
|
20230627,090400,21241850,4800,4805,4805,4800,314
|
|
20230627,090300,19733665,4805,4805,4805,4805,600
|
|
20230627,090200,16850665,4805,4805,4805,4805,0
|
|
20230627,090100,16850665,4805,4805,4805,4805,418
|
|
20230627,090000,14842175,4805,4845,4845,4805,3063
|