610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,190700,1836371015,4565,4565,4565,4565,6725
|
|
20230627,190600,1836371015,4565,4565,4565,4565,0
|
|
20230627,190500,1836371015,4565,4565,4565,4565,0
|
|
20230627,190400,1836371015,4565,4565,4565,4565,0
|
|
20230627,190300,1836371015,4565,4565,4565,4565,0
|
|
20230627,190200,1836371015,4565,4565,4565,4565,0
|
|
20230627,190100,1836371015,4565,4565,4565,4565,0
|
|
20230627,190000,1836371015,4565,4565,4565,4565,0
|
|
20230627,185900,1836371015,4565,4565,4565,4565,0
|
|
20230627,185800,1836371015,4565,4565,4565,4565,0
|
|
20230627,185700,1836371015,4565,4565,4565,4565,0
|
|
20230627,185600,1836371015,4565,4565,4565,4565,0
|
|
20230627,185500,1836371015,4565,4565,4565,4565,0
|
|
20230627,185400,1836371015,4565,4565,4565,4565,0
|
|
20230627,185300,1836371015,4565,4565,4565,4565,0
|
|
20230627,185200,1836371015,4565,4565,4565,4565,0
|
|
20230627,185100,1836371015,4565,4565,4565,4565,0
|
|
20230627,185000,1836371015,4565,4565,4565,4565,0
|
|
20230627,184900,1836371015,4565,4565,4565,4565,0
|
|
20230627,184800,1836371015,4565,4565,4565,4565,0
|
|
20230627,184700,1836371015,4565,4565,4565,4565,0
|
|
20230627,184600,1836371015,4565,4565,4565,4565,0
|
|
20230627,184500,1836371015,4565,4565,4565,4565,0
|
|
20230627,184400,1836371015,4565,4565,4565,4565,0
|
|
20230627,184300,1836371015,4565,4565,4565,4565,0
|
|
20230627,184200,1836371015,4565,4565,4565,4565,0
|
|
20230627,184100,1836371015,4565,4565,4565,4565,0
|
|
20230627,184000,1836371015,4565,4565,4565,4565,0
|
|
20230627,183900,1836371015,4565,4565,4565,4565,0
|
|
20230627,183800,1836371015,4565,4565,4565,4565,0
|
|
20230627,183700,1836371015,4565,4565,4565,4565,6725
|
|
20230627,183600,1836371015,4565,4565,4565,4565,0
|
|
20230627,183500,1836371015,4565,4565,4565,4565,0
|
|
20230627,183400,1836371015,4565,4565,4565,4565,0
|
|
20230627,183300,1836371015,4565,4565,4565,4565,0
|
|
20230627,183200,1836371015,4565,4565,4565,4565,0
|
|
20230627,183100,1836371015,4565,4565,4565,4565,0
|
|
20230627,183000,1836371015,4565,4565,4565,4565,0
|
|
20230627,182900,1836371015,4565,4565,4565,4565,0
|
|
20230627,182800,1836371015,4565,4565,4565,4565,0
|
|
20230627,182700,1836371015,4565,4565,4565,4565,0
|
|
20230627,182600,1836371015,4565,4565,4565,4565,0
|
|
20230627,182500,1836371015,4565,4565,4565,4565,0
|
|
20230627,182400,1836371015,4565,4565,4565,4565,0
|
|
20230627,182300,1836371015,4565,4565,4565,4565,0
|
|
20230627,182200,1836371015,4565,4565,4565,4565,0
|
|
20230627,182100,1836371015,4565,4565,4565,4565,0
|
|
20230627,182000,1836371015,4565,4565,4565,4565,0
|
|
20230627,181900,1836371015,4565,4565,4565,4565,0
|
|
20230627,181800,1836371015,4565,4565,4565,4565,0
|
|
20230627,181700,1836371015,4565,4565,4565,4565,0
|
|
20230627,181600,1836371015,4565,4565,4565,4565,0
|
|
20230627,181500,1836371015,4565,4565,4565,4565,0
|
|
20230627,181400,1836371015,4565,4565,4565,4565,0
|
|
20230627,181300,1836371015,4565,4565,4565,4565,0
|
|
20230627,181200,1836371015,4565,4565,4565,4565,0
|
|
20230627,181100,1836371015,4565,4565,4565,4565,0
|
|
20230627,181000,1836371015,4565,4565,4565,4565,0
|
|
20230627,180900,1836371015,4565,4565,4565,4565,0
|
|
20230627,180800,1836371015,4565,4565,4565,4565,0
|
|
20230627,180700,1836371015,4565,4565,4565,4565,6725
|
|
20230627,180600,1836371015,4565,4565,4565,4565,0
|
|
20230627,180500,1836371015,4565,4565,4565,4565,0
|
|
20230627,180400,1836371015,4565,4565,4565,4565,0
|
|
20230627,180300,1836371015,4565,4565,4565,4565,0
|
|
20230627,180200,1836371015,4565,4565,4565,4565,0
|
|
20230627,180100,1836371015,4565,4565,4565,4565,0
|
|
20230627,180000,1836371015,4565,4565,4565,4565,0
|
|
20230627,175900,1836371015,4565,4565,4565,4565,0
|
|
20230627,175800,1836371015,4565,4565,4565,4565,0
|
|
20230627,175700,1836371015,4565,4565,4565,4565,0
|
|
20230627,175600,1836371015,4565,4565,4565,4565,0
|
|
20230627,175500,1836371015,4565,4565,4565,4565,0
|
|
20230627,175400,1836371015,4565,4565,4565,4565,0
|
|
20230627,175300,1836371015,4565,4565,4565,4565,0
|
|
20230627,175200,1836371015,4565,4565,4565,4565,0
|
|
20230627,175100,1836371015,4565,4565,4565,4565,0
|
|
20230627,175000,1836371015,4565,4565,4565,4565,0
|
|
20230627,174900,1836371015,4565,4565,4565,4565,0
|
|
20230627,174800,1836371015,4565,4565,4565,4565,0
|
|
20230627,174700,1836371015,4565,4565,4565,4565,0
|
|
20230627,174600,1836371015,4565,4565,4565,4565,0
|
|
20230627,174500,1836371015,4565,4565,4565,4565,0
|
|
20230627,174400,1836371015,4565,4565,4565,4565,0
|
|
20230627,174300,1836371015,4565,4565,4565,4565,0
|
|
20230627,174200,1836371015,4565,4565,4565,4565,0
|
|
20230627,174100,1836371015,4565,4565,4565,4565,0
|
|
20230627,174000,1836371015,4565,4565,4565,4565,0
|
|
20230627,173900,1836371015,4565,4565,4565,4565,0
|
|
20230627,173800,1836371015,4565,4565,4565,4565,0
|
|
20230627,173700,1836371015,4565,4565,4565,4565,6725
|
|
20230627,173600,1836371015,4565,4565,4565,4565,0
|
|
20230627,173500,1836371015,4565,4565,4565,4565,0
|
|
20230627,173400,1836371015,4565,4565,4565,4565,0
|
|
20230627,173300,1836371015,4565,4565,4565,4565,0
|
|
20230627,173200,1836371015,4565,4565,4565,4565,0
|
|
20230627,173100,1836371015,4565,4565,4565,4565,0
|
|
20230627,173000,1836371015,4565,4565,4565,4565,0
|
|
20230627,172900,1836371015,4565,4565,4565,4565,0
|
|
20230627,172800,1836371015,4565,4565,4565,4565,0
|
|
20230627,172700,1836371015,4565,4565,4565,4565,0
|
|
20230627,172600,1836371015,4565,4565,4565,4565,0
|
|
20230627,172500,1836371015,4565,4565,4565,4565,0
|
|
20230627,172400,1836371015,4565,4565,4565,4565,0
|
|
20230627,172300,1836371015,4565,4565,4565,4565,0
|
|
20230627,172200,1836371015,4565,4565,4565,4565,0
|
|
20230627,172100,1836371015,4565,4565,4565,4565,0
|
|
20230627,172000,1836371015,4565,4565,4565,4565,0
|
|
20230627,171900,1836371015,4565,4565,4565,4565,0
|
|
20230627,171800,1836371015,4565,4565,4565,4565,0
|
|
20230627,171700,1836371015,4565,4565,4565,4565,0
|
|
20230627,171600,1836371015,4565,4565,4565,4565,0
|
|
20230627,171500,1836371015,4565,4565,4565,4565,0
|
|
20230627,171400,1836371015,4565,4565,4565,4565,0
|
|
20230627,171300,1836371015,4565,4565,4565,4565,0
|
|
20230627,171200,1836371015,4565,4565,4565,4565,0
|
|
20230627,171100,1836371015,4565,4565,4565,4565,0
|
|
20230627,171000,1836371015,4565,4565,4565,4565,0
|
|
20230627,170900,1836371015,4565,4565,4565,4565,0
|
|
20230627,170800,1836371015,4565,4565,4565,4565,0
|
|
20230627,170700,1836371015,4565,4565,4565,4565,6725
|
|
20230627,170600,1836371015,4565,4565,4565,4565,0
|
|
20230627,170500,1836371015,4565,4565,4565,4565,0
|
|
20230627,170400,1836371015,4565,4565,4565,4565,0
|
|
20230627,170300,1836371015,4565,4565,4565,4565,0
|
|
20230627,170200,1836371015,4565,4565,4565,4565,0
|
|
20230627,170100,1836371015,4565,4565,4565,4565,0
|
|
20230627,170000,1836371015,4565,4565,4565,4565,0
|
|
20230627,165900,1836371015,4565,4565,4565,4565,0
|
|
20230627,165800,1836371015,4565,4565,4565,4565,0
|
|
20230627,165700,1836371015,4565,4565,4565,4565,0
|
|
20230627,165600,1836371015,4565,4565,4565,4565,0
|
|
20230627,165500,1836371015,4565,4565,4565,4565,0
|
|
20230627,165400,1836371015,4565,4565,4565,4565,0
|
|
20230627,165300,1836371015,4565,4565,4565,4565,0
|
|
20230627,165200,1836371015,4565,4565,4565,4565,0
|
|
20230627,165100,1836371015,4565,4565,4565,4565,0
|
|
20230627,165000,1836371015,4565,4565,4565,4565,0
|
|
20230627,164900,1836371015,4565,4565,4565,4565,0
|
|
20230627,164800,1836371015,4565,4565,4565,4565,0
|
|
20230627,164700,1836371015,4565,4565,4565,4565,0
|
|
20230627,164600,1836371015,4565,4565,4565,4565,0
|
|
20230627,164500,1836371015,4565,4565,4565,4565,0
|
|
20230627,164400,1836371015,4565,4565,4565,4565,0
|
|
20230627,164300,1836371015,4565,4565,4565,4565,0
|
|
20230627,164200,1836371015,4565,4565,4565,4565,0
|
|
20230627,164100,1836371015,4565,4565,4565,4565,0
|
|
20230627,164000,1836371015,4565,4565,4565,4565,0
|
|
20230627,163900,1836371015,4565,4565,4565,4565,0
|
|
20230627,163800,1836371015,4565,4565,4565,4565,0
|
|
20230627,163700,1836371015,4565,4565,4565,4565,6725
|
|
20230627,163600,1836371015,4565,4565,4565,4565,0
|
|
20230627,163500,1836371015,4565,4565,4565,4565,0
|
|
20230627,163400,1836371015,4565,4565,4565,4565,0
|
|
20230627,163300,1836371015,4565,4565,4565,4565,0
|
|
20230627,163200,1836371015,4565,4565,4565,4565,0
|
|
20230627,163100,1836371015,4565,4565,4565,4565,0
|
|
20230627,163000,1836371015,4565,4565,4565,4565,0
|
|
20230627,162900,1836371015,4565,4565,4565,4565,0
|
|
20230627,162800,1836371015,4565,4565,4565,4565,0
|
|
20230627,162700,1836371015,4565,4565,4565,4565,0
|
|
20230627,162600,1836371015,4565,4565,4565,4565,0
|
|
20230627,162500,1836371015,4565,4565,4565,4565,0
|
|
20230627,162400,1836371015,4565,4565,4565,4565,0
|
|
20230627,162300,1836371015,4565,4565,4565,4565,0
|
|
20230627,162200,1836371015,4565,4565,4565,4565,0
|
|
20230627,162100,1836371015,4565,4565,4565,4565,0
|
|
20230627,162000,1836371015,4565,4565,4565,4565,0
|
|
20230627,161900,1836371015,4565,4565,4565,4565,0
|
|
20230627,161800,1836371015,4565,4565,4565,4565,0
|
|
20230627,161700,1836371015,4565,4565,4565,4565,0
|
|
20230627,161600,1836371015,4565,4565,4565,4565,0
|
|
20230627,161500,1836371015,4565,4565,4565,4565,0
|
|
20230627,161400,1836371015,4565,4565,4565,4565,0
|
|
20230627,161300,1836371015,4565,4565,4565,4565,0
|
|
20230627,161200,1836371015,4565,4565,4565,4565,0
|
|
20230627,161100,1836371015,4565,4565,4565,4565,0
|
|
20230627,161000,1836371015,4565,4565,4565,4565,0
|
|
20230627,160900,1836371015,4565,4565,4565,4565,0
|
|
20230627,160800,1836371015,4565,4565,4565,4565,0
|
|
20230627,160700,1836371015,4565,4565,4565,4565,6725
|
|
20230627,160600,1836371015,4565,4565,4565,4565,0
|
|
20230627,160500,1836371015,4565,4565,4565,4565,0
|
|
20230627,160400,1836371015,4565,4565,4565,4565,0
|
|
20230627,160300,1836371015,4565,4565,4565,4565,0
|
|
20230627,160200,1836371015,4565,4565,4565,4565,0
|
|
20230627,160100,1836371015,4565,4565,4565,4565,0
|
|
20230627,160000,1836371015,4565,4565,4565,4565,0
|
|
20230627,155900,1836371015,4565,4565,4565,4565,0
|
|
20230627,155800,1836371015,4565,4565,4565,4565,0
|
|
20230627,155700,1836371015,4565,4565,4565,4565,0
|
|
20230627,155600,1836371015,4565,4565,4565,4565,0
|
|
20230627,155500,1836371015,4565,4565,4565,4565,0
|
|
20230627,155400,1836371015,4565,4565,4565,4565,0
|
|
20230627,155300,1836371015,4565,4565,4565,4565,0
|
|
20230627,155200,1836371015,4565,4565,4565,4565,0
|
|
20230627,155100,1836371015,4565,4565,4565,4565,0
|
|
20230627,155000,1836371015,4565,4565,4565,4565,0
|
|
20230627,154900,1836371015,4565,4565,4565,4565,0
|
|
20230627,154800,1836371015,4565,4565,4565,4565,0
|
|
20230627,154700,1836371015,4565,4565,4565,4565,0
|
|
20230627,154600,1836371015,4565,4565,4565,4565,0
|
|
20230627,154500,1836371015,4565,4565,4565,4565,0
|
|
20230627,154400,1836371015,4565,4565,4565,4565,0
|
|
20230627,154300,1836371015,4565,4565,4565,4565,0
|
|
20230627,154200,1836371015,4565,4565,4565,4565,0
|
|
20230627,154100,1836371015,4565,4565,4565,4565,0
|
|
20230627,154000,1836371015,4565,4565,4565,4565,0
|
|
20230627,153900,1836371015,4565,4565,4565,4565,0
|
|
20230627,153800,1836371015,4565,4565,4565,4565,0
|
|
20230627,153700,1836371015,4565,4565,4565,4565,6725
|
|
20230627,153600,1836371015,4565,4565,4565,4565,0
|
|
20230627,153500,1836371015,4565,4565,4565,4565,0
|
|
20230627,153400,1836371015,4565,4565,4565,4565,0
|
|
20230627,153300,1836371015,4565,4565,4565,4565,0
|
|
20230627,153200,1836371015,4565,4565,4565,4565,0
|
|
20230627,153100,1836371015,4565,4565,4565,4565,0
|
|
20230627,153000,1836371015,4565,4565,4565,4565,6725
|
|
20230627,152900,1805671390,4565,4565,4565,4565,0
|
|
20230627,152800,1805671390,4565,4565,4565,4565,0
|
|
20230627,152700,1805671390,4565,4565,4565,4565,0
|
|
20230627,152600,1805671390,4565,4565,4565,4565,0
|
|
20230627,152500,1805671390,4565,4565,4565,4565,0
|
|
20230627,152400,1805671390,4565,4565,4565,4565,0
|
|
20230627,152300,1805671390,4565,4565,4565,4565,0
|
|
20230627,152200,1805671390,4565,4565,4565,4565,0
|
|
20230627,152100,1805671390,4565,4565,4565,4565,0
|
|
20230627,152000,1805671390,4565,4565,4565,4565,0
|
|
20230627,151900,1805671390,4565,4560,4565,4560,304
|
|
20230627,151800,1804284470,4565,4565,4565,4560,862
|
|
20230627,151700,1800349745,4560,4565,4565,4560,590
|
|
20230627,151600,1797659295,4560,4560,4560,4560,140
|
|
20230627,151500,1797020895,4560,4560,4560,4560,200
|
|
20230627,151400,1796108895,4560,4560,4560,4560,415
|
|
20230627,151300,1794216495,4560,4560,4560,4560,56
|
|
20230627,151200,1793961135,4560,4565,4565,4560,1598
|
|
20230627,151100,1786673805,4560,4565,4565,4560,274
|
|
20230627,151000,1785424345,4560,4560,4560,4560,265
|
|
20230627,150900,1784215945,4565,4560,4565,4560,755
|
|
20230627,150800,1780770640,4560,4560,4565,4560,238
|
|
20230627,150700,1779684860,4565,4560,4565,4560,183
|
|
20230627,150600,1778849715,4565,4565,4565,4565,72
|
|
20230627,150500,1778521035,4565,4565,4565,4565,0
|
|
20230627,150400,1778521035,4565,4565,4565,4565,300
|
|
20230627,150300,1777151535,4565,4570,4570,4565,283
|
|
20230627,150200,1775859575,4570,4565,4570,4565,1127
|
|
20230627,150100,1770714765,4570,4570,4570,4565,451
|
|
20230627,150000,1768654050,4570,4575,4575,4570,1480
|
|
20230627,145900,1761890065,4575,4575,4575,4575,285
|
|
20230627,145800,1760586190,4575,4570,4580,4570,1296
|
|
20230627,145700,1754658640,4565,4565,4565,4565,281
|
|
20230627,145600,1753375875,4565,4565,4565,4565,0
|
|
20230627,145500,1753375875,4565,4565,4565,4565,1
|
|
20230627,145400,1753371310,4560,4560,4560,4560,31
|
|
20230627,145300,1753229950,4560,4560,4560,4560,109
|
|
20230627,145200,1752732910,4560,4560,4560,4560,1
|
|
20230627,145100,1752728350,4555,4555,4555,4555,1
|
|
20230627,145000,1752723795,4555,4555,4555,4555,1120
|
|
20230627,144900,1747622195,4550,4550,4550,4550,2575
|
|
20230627,144800,1735905945,4550,4550,4550,4550,2200
|
|
20230627,144700,1725895945,4550,4550,4550,4550,1975
|
|
20230627,144600,1716909695,4555,4555,4555,4550,225
|
|
20230627,144500,1715884825,4560,4560,4560,4560,0
|
|
20230627,144400,1715884825,4560,4555,4560,4555,256
|
|
20230627,144300,1714718725,4555,4555,4555,4555,103
|
|
20230627,144200,1714249560,4555,4560,4560,4555,6
|
|
20230627,144100,1714222225,4555,4555,4555,4555,62
|
|
20230627,144000,1713939815,4555,4555,4555,4555,1027
|
|
20230627,143900,1709261830,4565,4565,4565,4565,0
|
|
20230627,143800,1709261830,4565,4565,4565,4565,1
|
|
20230627,143700,1709257265,4555,4560,4560,4555,30
|
|
20230627,143600,1709120495,4560,4560,4560,4560,8
|
|
20230627,143500,1709084015,4560,4555,4560,4555,1827
|
|
20230627,143400,1700759660,4555,4555,4555,4555,156
|
|
20230627,143300,1700049080,4555,4555,4555,4555,15
|
|
20230627,143200,1699980755,4555,4555,4555,4555,0
|
|
20230627,143100,1699980755,4555,4560,4560,4550,154
|
|
20230627,143000,1699279235,4555,4555,4555,4555,155
|
|
20230627,142900,1698573210,4555,4555,4555,4555,0
|
|
20230627,142800,1698573210,4555,4560,4560,4555,3363
|
|
20230627,142700,1683248975,4565,4565,4565,4565,0
|
|
20230627,142600,1683248975,4565,4565,4565,4565,65
|
|
20230627,142500,1682952250,4565,4570,4570,4565,141
|
|
20230627,142400,1682308085,4565,4565,4565,4565,375
|
|
20230627,142300,1680596210,4565,4565,4565,4565,33
|
|
20230627,142200,1680445565,4565,4565,4565,4565,0
|
|
20230627,142100,1680445565,4565,4565,4565,4565,0
|
|
20230627,142000,1680445565,4565,4565,4565,4565,276
|
|
20230627,141900,1679185625,4570,4565,4570,4565,13
|
|
20230627,141800,1679126225,4565,4565,4570,4565,88
|
|
20230627,141700,1678724450,4565,4570,4570,4565,217
|
|
20230627,141600,1677733760,4570,4570,4570,4570,0
|
|
20230627,141500,1677733760,4570,4570,4570,4570,0
|
|
20230627,141400,1677733760,4570,4570,4570,4570,11
|
|
20230627,141300,1677683490,4565,4565,4565,4565,998
|
|
20230627,141200,1673127620,4565,4565,4570,4565,316
|
|
20230627,141100,1671685025,4570,4570,4570,4565,357
|
|
20230627,141000,1670053765,4570,4560,4570,4560,101
|
|
20230627,140900,1669592675,4560,4565,4565,4560,867
|
|
20230627,140800,1665636005,4560,4555,4560,4555,2098
|
|
20230627,140700,1656079490,4555,4555,4555,4555,10
|
|
20230627,140600,1656033940,4555,4555,4555,4555,14
|
|
20230627,140500,1655970170,4555,4555,4555,4555,1
|
|
20230627,140400,1655965615,4555,4555,4555,4555,0
|
|
20230627,140300,1655965615,4555,4555,4555,4555,25
|
|
20230627,140200,1655851740,4555,4555,4555,4555,126
|
|
20230627,140100,1655277810,4555,4555,4555,4550,853
|
|
20230627,140000,1651395455,4555,4550,4555,4550,197
|
|
20230627,135900,1650498390,4555,4555,4555,4555,16
|
|
20230627,135800,1650425510,4550,4550,4550,4550,50
|
|
20230627,135700,1650198010,4550,4550,4550,4550,154
|
|
20230627,135600,1649497310,4555,4555,4555,4550,1860
|
|
20230627,135500,1641026510,4555,4555,4555,4555,700
|
|
20230627,135400,1637838010,4555,4555,4555,4555,81
|
|
20230627,135300,1637469055,4555,4560,4560,4555,521
|
|
20230627,135200,1635095795,4555,4555,4555,4555,0
|
|
20230627,135100,1635095795,4555,4560,4560,4555,141
|
|
20230627,135000,1634453535,4555,4555,4555,4555,0
|
|
20230627,134900,1634453535,4555,4555,4555,4555,369
|
|
20230627,134800,1632772740,4555,4555,4555,4555,0
|
|
20230627,134700,1632772740,4555,4560,4560,4555,701
|
|
20230627,134600,1629579680,4555,4555,4555,4555,10
|
|
20230627,134500,1629534130,4560,4560,4560,4560,0
|
|
20230627,134400,1629534130,4560,4560,4560,4560,100
|
|
20230627,134300,1629078130,4555,4565,4565,4555,201
|
|
20230627,134200,1628162525,4560,4560,4560,4560,0
|
|
20230627,134100,1628162525,4560,4560,4560,4560,400
|
|
20230627,134000,1626338525,4560,4560,4560,4560,51
|
|
20230627,133900,1626105965,4565,4565,4565,4565,1
|
|
20230627,133800,1626101400,4560,4565,4565,4560,6
|
|
20230627,133700,1626074035,4560,4560,4560,4560,0
|
|
20230627,133600,1626074035,4560,4565,4565,4560,2140
|
|
20230627,133500,1616315365,4565,4560,4565,4560,1077
|
|
20230627,133400,1611399245,4560,4560,4560,4560,1000
|
|
20230627,133300,1606839245,4560,4560,4560,4560,0
|
|
20230627,133200,1606839245,4560,4560,4560,4560,0
|
|
20230627,133100,1606839245,4560,4560,4560,4555,500
|
|
20230627,133000,1604560670,4560,4565,4565,4560,2152
|
|
20230627,132900,1594746485,4565,4570,4570,4565,5432
|
|
20230627,132800,1569937665,4570,4570,4570,4570,463
|
|
20230627,132700,1567821755,4575,4575,4575,4575,0
|
|
20230627,132600,1567821755,4575,4575,4575,4575,222
|
|
20230627,132500,1566806105,4575,4575,4575,4575,3000
|
|
20230627,132400,1553081105,4580,4580,4580,4580,80
|
|
20230627,132300,1552714705,4585,4580,4585,4575,930
|
|
20230627,132200,1548455330,4590,4595,4595,4575,10350
|
|
20230627,132100,1501060615,4595,4595,4600,4595,632
|
|
20230627,132000,1498156565,4595,4595,4595,4595,270
|
|
20230627,131900,1496915915,4600,4600,4600,4600,100
|
|
20230627,131800,1496455915,4600,4600,4600,4595,1927
|
|
20230627,131700,1487592955,4600,4605,4605,4600,804
|
|
20230627,131600,1483894000,4605,4600,4605,4600,878
|
|
20230627,131500,1479852695,4600,4605,4605,4600,584
|
|
20230627,131400,1477165195,4605,4600,4605,4600,1605
|
|
20230627,131300,1469782190,4595,4590,4600,4590,2331
|
|
20230627,131200,1459071335,4595,4595,4595,4595,0
|
|
20230627,131100,1459071335,4595,4595,4595,4595,957
|
|
20230627,131000,1454673920,4595,4590,4595,4590,1428
|
|
20230627,130900,1448119295,4595,4595,4595,4595,106
|
|
20230627,130800,1447632225,4595,4600,4600,4595,2202
|
|
20230627,130700,1437513470,4600,4600,4600,4600,47
|
|
20230627,130600,1437297270,4600,4605,4605,4600,121
|
|
20230627,130500,1436740185,4595,4600,4605,4595,108
|
|
20230627,130400,1436243420,4600,4600,4605,4600,2165
|
|
20230627,130300,1426284370,4605,4605,4605,4600,615
|
|
20230627,130200,1423453310,4605,4605,4605,4600,1414
|
|
20230627,130100,1416946840,4605,4600,4605,4600,1860
|
|
20230627,130000,1408381675,4600,4605,4605,4595,419
|
|
20230627,125900,1406452830,4605,4595,4605,4595,5823
|
|
20230627,125800,1379666310,4600,4600,4600,4595,88
|
|
20230627,125700,1379261545,4600,4590,4605,4590,242
|
|
20230627,125600,1378148930,4600,4595,4605,4595,12074
|
|
20230627,125500,1322623135,4595,4590,4600,4590,10298
|
|
20230627,125400,1275293445,4590,4595,4595,4590,880
|
|
20230627,125300,1271250125,4590,4595,4595,4590,529
|
|
20230627,125200,1268819440,4595,4590,4595,4585,2385
|
|
20230627,125100,1257872305,4590,4590,4595,4590,42
|
|
20230627,125000,1257679520,4590,4595,4595,4585,2251
|
|
20230627,124900,1247347435,4590,4590,4590,4585,1835
|
|
20230627,124800,1238932190,4590,4590,4590,4590,209
|
|
20230627,124700,1237972880,4595,4590,4595,4590,102
|
|
20230627,124600,1237504200,4585,4595,4595,4585,1854
|
|
20230627,124500,1228985090,4595,4590,4595,4590,3767
|
|
20230627,124400,1211693395,4585,4580,4585,4580,7078
|
|
20230627,124300,1179250765,4580,4575,4580,4575,423
|
|
20230627,124200,1177315015,4585,4580,4585,4580,531
|
|
20230627,124100,1174882880,4580,4575,4580,4575,984
|
|
20230627,124000,1170379680,4580,4580,4580,4580,163
|
|
20230627,123900,1169633140,4580,4580,4580,4580,208
|
|
20230627,123800,1168680500,4585,4585,4585,4585,100
|
|
20230627,123700,1168222000,4580,4580,4580,4580,46
|
|
20230627,123600,1168011320,4580,4575,4585,4575,2916
|
|
20230627,123500,1154658775,4575,4575,4575,4575,293
|
|
20230627,123400,1153318300,4580,4580,4580,4580,0
|
|
20230627,123300,1153318300,4580,4580,4580,4580,1
|
|
20230627,123200,1153313720,4580,4575,4580,4575,155
|
|
20230627,123100,1152604505,4580,4575,4580,4575,127
|
|
20230627,123000,1152023095,4580,4580,4580,4580,283
|
|
20230627,122900,1150726955,4580,4580,4580,4580,0
|
|
20230627,122800,1150726955,4580,4570,4580,4570,1152
|
|
20230627,122700,1145457100,4575,4575,4575,4575,1
|
|
20230627,122600,1145452525,4580,4580,4580,4580,0
|
|
20230627,122500,1145452525,4580,4570,4580,4570,181
|
|
20230627,122400,1144625095,4580,4580,4580,4575,1616
|
|
20230627,122300,1137231345,4580,4575,4580,4575,2014
|
|
20230627,122200,1128017285,4585,4580,4585,4580,261
|
|
20230627,122100,1126821600,4585,4575,4585,4575,2781
|
|
20230627,122000,1114084665,4575,4580,4585,4575,1692
|
|
20230627,121900,1106340110,4585,4585,4585,4585,3
|
|
20230627,121800,1106326355,4580,4585,4585,4580,674
|
|
20230627,121700,1103239380,4585,4585,4585,4585,273
|
|
20230627,121600,1101987675,4590,4590,4590,4590,10
|
|
20230627,121500,1101941775,4590,4585,4590,4585,501
|
|
20230627,121400,1099644685,4585,4585,4585,4585,13
|
|
20230627,121300,1099585080,4590,4590,4590,4590,10
|
|
20230627,121200,1099539180,4590,4590,4590,4590,0
|
|
20230627,121100,1099539180,4590,4585,4590,4585,33
|
|
20230627,121000,1099387865,4590,4585,4590,4585,112
|
|
20230627,120900,1098874340,4590,4590,4590,4585,2373
|
|
20230627,120800,1087987860,4590,4590,4590,4585,2601
|
|
20230627,120700,1076051770,4590,4590,4590,4590,426
|
|
20230627,120600,1074096430,4590,4585,4590,4585,33
|
|
20230627,120500,1073945115,4585,4585,4585,4585,309
|
|
20230627,120400,1072528350,4590,4585,4590,4580,517
|
|
20230627,120300,1070158430,4585,4580,4585,4580,1460
|
|
20230627,120200,1063471560,4580,4585,4590,4580,2141
|
|
20230627,120100,1053660810,4590,4590,4590,4590,1
|
|
20230627,120000,1053656220,4590,4590,4590,4590,2
|
|
20230627,115900,1053647040,4590,4580,4590,4580,3610
|
|
20230627,115800,1037092530,4580,4580,4585,4580,1169
|
|
20230627,115700,1031738505,4580,4580,4585,4580,970
|
|
20230627,115600,1027295900,4585,4585,4585,4580,1588
|
|
20230627,115500,1020015920,4585,4585,4585,4585,2542
|
|
20230627,115400,1008360850,4585,4585,4585,4585,109
|
|
20230627,115300,1007861085,4585,4585,4585,4585,1062
|
|
20230627,115200,1002991815,4585,4590,4590,4585,201
|
|
20230627,115100,1002070225,4585,4590,4590,4585,655
|
|
20230627,115000,999064180,4585,4585,4585,4585,1064
|
|
20230627,114900,994185740,4585,4580,4585,4580,444
|
|
20230627,114800,992150055,4585,4585,4585,4585,0
|
|
20230627,114700,992150055,4585,4585,4585,4585,1135
|
|
20230627,114600,986946080,4580,4585,4585,4580,111
|
|
20230627,114500,986437645,4590,4585,4590,4580,555
|
|
20230627,114400,983893465,4580,4590,4590,4580,700
|
|
20230627,114300,980686465,4590,4580,4590,4580,50
|
|
20230627,114200,980457255,4580,4580,4585,4580,15
|
|
20230627,114100,980388550,4585,4585,4585,4580,811
|
|
20230627,114000,976670415,4585,4585,4590,4585,101
|
|
20230627,113900,976207325,4585,4585,4585,4585,15
|
|
20230627,113800,976138550,4585,4585,4585,4585,1683
|
|
20230627,113700,968421995,4575,4575,4575,4575,10
|
|
20230627,113600,968376245,4580,4575,4580,4575,621
|
|
20230627,113500,965532180,4575,4580,4580,4575,602
|
|
20230627,113400,962778020,4575,4575,4575,4575,1064
|
|
20230627,113300,957910220,4580,4580,4580,4580,0
|
|
20230627,113200,957910220,4580,4580,4585,4580,551
|
|
20230627,113100,955386635,4580,4575,4580,4575,1569
|
|
20230627,113000,948204530,4575,4585,4585,4575,201
|
|
20230627,112900,947284945,4585,4575,4585,4575,244
|
|
20230627,112800,946168635,4580,4580,4580,4580,6522
|
|
20230627,112700,916297875,4580,4585,4585,4580,257
|
|
20230627,112600,915119960,4585,4585,4585,4585,1237
|
|
20230627,112500,909448315,4590,4590,4590,4590,1
|
|
20230627,112400,909443725,4590,4590,4590,4590,5
|
|
20230627,112300,909420775,4590,4585,4590,4585,367
|
|
20230627,112200,907738060,4585,4580,4585,4580,784
|
|
20230627,112100,904144170,4580,4585,4585,4580,347
|
|
20230627,112000,902554810,4585,4585,4590,4580,1905
|
|
20230627,111900,893820605,4590,4585,4590,4585,140
|
|
20230627,111800,893178690,4590,4590,4590,4585,642
|
|
20230627,111700,890232060,4585,4590,4590,4585,445
|
|
20230627,111600,888191230,4590,4590,4595,4590,1148
|
|
20230627,111500,882921905,4590,4590,4595,4590,465
|
|
20230627,111400,880787495,4595,4590,4595,4590,39
|
|
20230627,111300,880608460,4595,4590,4595,4590,1076
|
|
20230627,111200,875669235,4595,4585,4595,4580,8549
|
|
20230627,111100,836444130,4585,4580,4585,4580,1350
|
|
20230627,111000,830259575,4575,4580,4580,4575,160
|
|
20230627,110900,829526805,4580,4585,4585,4580,355
|
|
20230627,110800,827900605,4580,4580,4580,4580,356
|
|
20230627,110700,826270125,4580,4580,4580,4580,500
|
|
20230627,110600,823980125,4580,4585,4585,4580,315
|
|
20230627,110500,822537400,4580,4580,4585,4580,3566
|
|
20230627,110400,806193650,4580,4570,4580,4570,435
|
|
20230627,110300,804202330,4575,4570,4575,4570,8097
|
|
20230627,110200,767186370,4565,4565,4565,4565,61
|
|
20230627,110100,766907905,4570,4565,4570,4565,336
|
|
20230627,110000,765373815,4565,4565,4565,4565,8
|
|
20230627,105900,765337295,4565,4565,4565,4565,2
|
|
20230627,105800,765328165,4565,4570,4570,4560,1110
|
|
20230627,105700,760263905,4570,4565,4570,4565,447
|
|
20230627,105600,758222350,4570,4570,4570,4570,0
|
|
20230627,105500,758222350,4570,4565,4570,4565,1087
|
|
20230627,105400,753260190,4565,4565,4565,4565,211
|
|
20230627,105300,752296975,4565,4565,4570,4565,433
|
|
20230627,105200,750318430,4570,4560,4570,4555,2407
|
|
20230627,105100,739348260,4560,4570,4570,4560,2912
|
|
20230627,105000,726062525,4575,4570,4575,4570,461
|
|
20230627,104900,723955740,4575,4575,4575,4575,1604
|
|
20230627,104800,716617440,4575,4565,4585,4565,18688
|
|
20230627,104700,631084120,4565,4545,4565,4545,14486
|
|
20230627,104600,565135050,4545,4540,4545,4540,482
|
|
20230627,104500,562944410,4545,4545,4545,4545,1000
|
|
20230627,104400,558399410,4540,4540,4540,4540,0
|
|
20230627,104300,558399410,4540,4540,4540,4540,10
|
|
20230627,104200,558354010,4550,4540,4550,4540,457
|
|
20230627,104100,556278030,4545,4550,4550,4545,900
|
|
20230627,104000,552184685,4550,4530,4550,4530,21699
|
|
20230627,103900,453611390,4530,4530,4530,4525,1648
|
|
20230627,103800,446146250,4530,4530,4530,4530,2134
|
|
20230627,103700,436479230,4530,4530,4530,4530,1872
|
|
20230627,103600,427999070,4530,4530,4530,4530,287
|
|
20230627,103500,426698960,4530,4530,4530,4530,1156
|
|
20230627,103400,421462280,4530,4530,4530,4530,0
|
|
20230627,103300,421462280,4530,4530,4530,4530,2
|
|
20230627,103200,421453220,4530,4525,4530,4525,728
|
|
20230627,103100,418155625,4525,4525,4525,4525,601
|
|
20230627,103000,415436100,4525,4525,4525,4525,0
|
|
20230627,102900,415436100,4525,4540,4540,4525,735
|
|
20230627,102800,412103990,4540,4530,4545,4530,7974
|
|
20230627,102700,375933485,4525,4525,4525,4525,10
|
|
20230627,102600,375888235,4525,4525,4535,4525,1376
|
|
20230627,102500,369653080,4525,4525,4525,4525,181
|
|
20230627,102400,368834055,4525,4525,4525,4525,160
|
|
20230627,102300,368110055,4525,4525,4525,4525,21
|
|
20230627,102200,368015030,4525,4525,4525,4525,200
|
|
20230627,102100,367110030,4525,4525,4525,4525,0
|
|
20230627,102000,367110030,4525,4525,4525,4525,334
|
|
20230627,101900,365598680,4525,4525,4525,4525,1
|
|
20230627,101800,365594155,4520,4520,4520,4520,7
|
|
20230627,101700,365562515,4520,4520,4520,4520,205
|
|
20230627,101600,364635915,4520,4530,4530,4520,649
|
|
20230627,101500,361697455,4530,4535,4535,4530,1131
|
|
20230627,101400,356574020,4530,4525,4530,4525,939
|
|
20230627,101300,352320400,4525,4520,4525,4520,5788
|
|
20230627,101200,326156650,4520,4515,4520,4515,267
|
|
20230627,101100,324950895,4515,4515,4515,4515,0
|
|
20230627,101000,324950895,4515,4520,4520,4515,320
|
|
20230627,100900,323504660,4520,4520,4520,4520,1122
|
|
20230627,100800,318433220,4520,4520,4520,4520,0
|
|
20230627,100700,318433220,4520,4520,4520,4520,1
|
|
20230627,100600,318428700,4525,4530,4530,4525,1211
|
|
20230627,100500,312947825,4525,4530,4530,4525,26
|
|
20230627,100400,312830050,4530,4530,4530,4530,88
|
|
20230627,100300,312431410,4530,4530,4530,4530,200
|
|
20230627,100200,311525410,4525,4530,4530,4525,106
|
|
20230627,100100,311045340,4530,4530,4530,4530,10
|
|
20230627,100000,311000040,4530,4520,4530,4520,2910
|
|
20230627,095900,297845910,4520,4520,4520,4520,55
|
|
20230627,095800,297597310,4525,4530,4530,4525,2551
|
|
20230627,095700,286048245,4530,4535,4535,4530,1247
|
|
20230627,095600,280398325,4535,4530,4540,4530,472
|
|
20230627,095500,278258850,4530,4540,4540,4530,2031
|
|
20230627,095400,269051365,4545,4535,4550,4535,8607
|
|
20230627,095300,229978275,4530,4530,4535,4530,2542
|
|
20230627,095200,218463010,4530,4535,4535,4530,2183
|
|
20230627,095100,208567010,4530,4520,4530,4520,3449
|
|
20230627,095000,192958965,4510,4510,4510,4510,221
|
|
20230627,094900,191962255,4515,4515,4515,4515,1104
|
|
20230627,094800,186977695,4515,4510,4515,4510,1008
|
|
20230627,094700,182431075,4510,4510,4510,4510,0
|
|
20230627,094600,182431075,4510,4510,4510,4510,218
|
|
20230627,094500,181447895,4515,4515,4515,4515,547
|
|
20230627,094400,178978190,4515,4510,4515,4510,1116
|
|
20230627,094300,173945020,4510,4500,4510,4500,446
|
|
20230627,094200,171938010,4500,4500,4500,4500,25
|
|
20230627,094100,171825510,4510,4515,4515,4500,3380
|
|
20230627,094000,156571345,4520,4520,4525,4515,762
|
|
20230627,093900,153127965,4520,4515,4520,4515,459
|
|
20230627,093800,151054850,4515,4515,4530,4515,5389
|
|
20230627,093700,126677325,4515,4505,4515,4505,2338
|
|
20230627,093600,116128070,4500,4505,4505,4500,233
|
|
20230627,093500,115079565,4505,4500,4505,4500,57
|
|
20230627,093400,114823050,4505,4510,4510,4505,106
|
|
20230627,093300,114345515,4510,4510,4510,4505,2069
|
|
20230627,093200,105023515,4500,4495,4505,4495,4352
|
|
20230627,093100,85442120,4490,4485,4490,4485,4699
|
|
20230627,093000,64365035,4480,4480,4480,4480,0
|
|
20230627,092900,64365035,4480,4480,4480,4475,1571
|
|
20230627,092800,57331955,4480,4480,4480,4480,1135
|
|
20230627,092700,52247155,4480,4480,4480,4480,0
|
|
20230627,092600,52247155,4480,4480,4480,4480,35
|
|
20230627,092500,52090355,4480,4480,4480,4480,212
|
|
20230627,092400,51140595,4480,4480,4480,4480,0
|
|
20230627,092300,51140595,4480,4480,4480,4480,0
|
|
20230627,092200,51140595,4480,4480,4480,4475,4259
|
|
20230627,092100,32060560,4480,4485,4485,4480,635
|
|
20230627,092000,29215750,4480,4480,4480,4480,1
|
|
20230627,091900,29211270,4485,4485,4485,4485,15
|
|
20230627,091800,29143995,4480,4480,4480,4480,0
|
|
20230627,091700,29143995,4480,4480,4480,4480,269
|
|
20230627,091600,27938875,4485,4485,4485,4485,1
|
|
20230627,091500,27934390,4485,4485,4485,4485,60
|
|
20230627,091400,27665290,4485,4485,4485,4485,11
|
|
20230627,091300,27615955,4480,4485,4485,4480,351
|
|
20230627,091200,26042940,4480,4485,4485,4470,674
|
|
20230627,091100,23022490,4485,4485,4485,4485,0
|
|
20230627,091000,23022490,4485,4485,4485,4485,1
|
|
20230627,090900,23018005,4485,4475,4485,4465,3005
|
|
20230627,090800,9572745,4480,4480,4480,4480,100
|
|
20230627,090700,9124745,4475,4455,4475,4455,256
|
|
20230627,090600,7980215,4450,4455,4460,4450,651
|
|
20230627,090500,5080865,4450,4450,4450,4450,2
|
|
20230627,090400,5071965,4455,4455,4455,4455,14
|
|
20230627,090300,5009595,4455,4450,4455,4450,150
|
|
20230627,090200,4341840,4450,4455,4455,4450,407
|
|
20230627,090100,2530415,4455,4455,4455,4455,0
|
|
20230627,090000,2530415,4455,4455,4455,4450,568
|