625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,192200,893666615,4365,4365,4365,4365,2224
|
|
20230627,192100,893666615,4365,4365,4365,4365,0
|
|
20230627,192000,893666615,4365,4365,4365,4365,0
|
|
20230627,191900,893666615,4365,4365,4365,4365,0
|
|
20230627,191800,893666615,4365,4365,4365,4365,0
|
|
20230627,191700,893666615,4365,4365,4365,4365,0
|
|
20230627,191600,893666615,4365,4365,4365,4365,0
|
|
20230627,191500,893666615,4365,4365,4365,4365,0
|
|
20230627,191400,893666615,4365,4365,4365,4365,0
|
|
20230627,191300,893666615,4365,4365,4365,4365,0
|
|
20230627,191200,893666615,4365,4365,4365,4365,0
|
|
20230627,191100,893666615,4365,4365,4365,4365,0
|
|
20230627,191000,893666615,4365,4365,4365,4365,0
|
|
20230627,190900,893666615,4365,4365,4365,4365,0
|
|
20230627,190800,893666615,4365,4365,4365,4365,0
|
|
20230627,190700,893666615,4365,4365,4365,4365,0
|
|
20230627,190600,893666615,4365,4365,4365,4365,0
|
|
20230627,190500,893666615,4365,4365,4365,4365,0
|
|
20230627,190400,893666615,4365,4365,4365,4365,0
|
|
20230627,190300,893666615,4365,4365,4365,4365,0
|
|
20230627,190200,893666615,4365,4365,4365,4365,0
|
|
20230627,190100,893666615,4365,4365,4365,4365,0
|
|
20230627,190000,893666615,4365,4365,4365,4365,0
|
|
20230627,185900,893666615,4365,4365,4365,4365,0
|
|
20230627,185800,893666615,4365,4365,4365,4365,0
|
|
20230627,185700,893666615,4365,4365,4365,4365,0
|
|
20230627,185600,893666615,4365,4365,4365,4365,0
|
|
20230627,185500,893666615,4365,4365,4365,4365,0
|
|
20230627,185400,893666615,4365,4365,4365,4365,0
|
|
20230627,185300,893666615,4365,4365,4365,4365,0
|
|
20230627,185200,893666615,4365,4365,4365,4365,2224
|
|
20230627,185100,893666615,4365,4365,4365,4365,0
|
|
20230627,185000,893666615,4365,4365,4365,4365,0
|
|
20230627,184900,893666615,4365,4365,4365,4365,0
|
|
20230627,184800,893666615,4365,4365,4365,4365,0
|
|
20230627,184700,893666615,4365,4365,4365,4365,0
|
|
20230627,184600,893666615,4365,4365,4365,4365,0
|
|
20230627,184500,893666615,4365,4365,4365,4365,0
|
|
20230627,184400,893666615,4365,4365,4365,4365,0
|
|
20230627,184300,893666615,4365,4365,4365,4365,0
|
|
20230627,184200,893666615,4365,4365,4365,4365,0
|
|
20230627,184100,893666615,4365,4365,4365,4365,0
|
|
20230627,184000,893666615,4365,4365,4365,4365,0
|
|
20230627,183900,893666615,4365,4365,4365,4365,0
|
|
20230627,183800,893666615,4365,4365,4365,4365,0
|
|
20230627,183700,893666615,4365,4365,4365,4365,0
|
|
20230627,183600,893666615,4365,4365,4365,4365,0
|
|
20230627,183500,893666615,4365,4365,4365,4365,0
|
|
20230627,183400,893666615,4365,4365,4365,4365,0
|
|
20230627,183300,893666615,4365,4365,4365,4365,0
|
|
20230627,183200,893666615,4365,4365,4365,4365,0
|
|
20230627,183100,893666615,4365,4365,4365,4365,0
|
|
20230627,183000,893666615,4365,4365,4365,4365,0
|
|
20230627,182900,893666615,4365,4365,4365,4365,0
|
|
20230627,182800,893666615,4365,4365,4365,4365,0
|
|
20230627,182700,893666615,4365,4365,4365,4365,0
|
|
20230627,182600,893666615,4365,4365,4365,4365,0
|
|
20230627,182500,893666615,4365,4365,4365,4365,0
|
|
20230627,182400,893666615,4365,4365,4365,4365,0
|
|
20230627,182300,893666615,4365,4365,4365,4365,0
|
|
20230627,182200,893666615,4365,4365,4365,4365,2224
|
|
20230627,182100,893666615,4365,4365,4365,4365,0
|
|
20230627,182000,893666615,4365,4365,4365,4365,0
|
|
20230627,181900,893666615,4365,4365,4365,4365,0
|
|
20230627,181800,893666615,4365,4365,4365,4365,0
|
|
20230627,181700,893666615,4365,4365,4365,4365,0
|
|
20230627,181600,893666615,4365,4365,4365,4365,0
|
|
20230627,181500,893666615,4365,4365,4365,4365,0
|
|
20230627,181400,893666615,4365,4365,4365,4365,0
|
|
20230627,181300,893666615,4365,4365,4365,4365,0
|
|
20230627,181200,893666615,4365,4365,4365,4365,0
|
|
20230627,181100,893666615,4365,4365,4365,4365,0
|
|
20230627,181000,893666615,4365,4365,4365,4365,0
|
|
20230627,180900,893666615,4365,4365,4365,4365,0
|
|
20230627,180800,893666615,4365,4365,4365,4365,0
|
|
20230627,180700,893666615,4365,4365,4365,4365,0
|
|
20230627,180600,893666615,4365,4365,4365,4365,0
|
|
20230627,180500,893666615,4365,4365,4365,4365,0
|
|
20230627,180400,893666615,4365,4365,4365,4365,0
|
|
20230627,180300,893666615,4365,4365,4365,4365,0
|
|
20230627,180200,893666615,4365,4365,4365,4365,0
|
|
20230627,180100,893666615,4365,4365,4365,4365,0
|
|
20230627,180000,893666615,4365,4365,4365,4365,0
|
|
20230627,175900,893666615,4365,4365,4365,4365,0
|
|
20230627,175800,893666615,4365,4365,4365,4365,0
|
|
20230627,175700,893666615,4365,4365,4365,4365,0
|
|
20230627,175600,893666615,4365,4365,4365,4365,0
|
|
20230627,175500,893666615,4365,4365,4365,4365,0
|
|
20230627,175400,893666615,4365,4365,4365,4365,0
|
|
20230627,175300,893666615,4365,4365,4365,4365,0
|
|
20230627,175200,893666615,4365,4365,4365,4365,2224
|
|
20230627,175100,893666615,4365,4365,4365,4365,0
|
|
20230627,175000,893666615,4365,4365,4365,4365,0
|
|
20230627,174900,893666615,4365,4365,4365,4365,0
|
|
20230627,174800,893666615,4365,4365,4365,4365,0
|
|
20230627,174700,893666615,4365,4365,4365,4365,0
|
|
20230627,174600,893666615,4365,4365,4365,4365,0
|
|
20230627,174500,893666615,4365,4365,4365,4365,0
|
|
20230627,174400,893666615,4365,4365,4365,4365,0
|
|
20230627,174300,893666615,4365,4365,4365,4365,0
|
|
20230627,174200,893666615,4365,4365,4365,4365,0
|
|
20230627,174100,893666615,4365,4365,4365,4365,0
|
|
20230627,174000,893666615,4365,4365,4365,4365,0
|
|
20230627,173900,893666615,4365,4365,4365,4365,0
|
|
20230627,173800,893666615,4365,4365,4365,4365,0
|
|
20230627,173700,893666615,4365,4365,4365,4365,0
|
|
20230627,173600,893666615,4365,4365,4365,4365,0
|
|
20230627,173500,893666615,4365,4365,4365,4365,0
|
|
20230627,173400,893666615,4365,4365,4365,4365,0
|
|
20230627,173300,893666615,4365,4365,4365,4365,0
|
|
20230627,173200,893666615,4365,4365,4365,4365,0
|
|
20230627,173100,893666615,4365,4365,4365,4365,0
|
|
20230627,173000,893666615,4365,4365,4365,4365,0
|
|
20230627,172900,893666615,4365,4365,4365,4365,0
|
|
20230627,172800,893666615,4365,4365,4365,4365,0
|
|
20230627,172700,893666615,4365,4365,4365,4365,0
|
|
20230627,172600,893666615,4365,4365,4365,4365,0
|
|
20230627,172500,893666615,4365,4365,4365,4365,0
|
|
20230627,172400,893666615,4365,4365,4365,4365,0
|
|
20230627,172300,893666615,4365,4365,4365,4365,0
|
|
20230627,172200,893666615,4365,4365,4365,4365,2224
|
|
20230627,172100,893666615,4365,4365,4365,4365,0
|
|
20230627,172000,893666615,4365,4365,4365,4365,0
|
|
20230627,171900,893666615,4365,4365,4365,4365,0
|
|
20230627,171800,893666615,4365,4365,4365,4365,0
|
|
20230627,171700,893666615,4365,4365,4365,4365,0
|
|
20230627,171600,893666615,4365,4365,4365,4365,0
|
|
20230627,171500,893666615,4365,4365,4365,4365,0
|
|
20230627,171400,893666615,4365,4365,4365,4365,0
|
|
20230627,171300,893666615,4365,4365,4365,4365,0
|
|
20230627,171200,893666615,4365,4365,4365,4365,0
|
|
20230627,171100,893666615,4365,4365,4365,4365,0
|
|
20230627,171000,893666615,4365,4365,4365,4365,0
|
|
20230627,170900,893666615,4365,4365,4365,4365,0
|
|
20230627,170800,893666615,4365,4365,4365,4365,0
|
|
20230627,170700,893666615,4365,4365,4365,4365,0
|
|
20230627,170600,893666615,4365,4365,4365,4365,0
|
|
20230627,170500,893666615,4365,4365,4365,4365,0
|
|
20230627,170400,893666615,4365,4365,4365,4365,0
|
|
20230627,170300,893666615,4365,4365,4365,4365,0
|
|
20230627,170200,893666615,4365,4365,4365,4365,0
|
|
20230627,170100,893666615,4365,4365,4365,4365,0
|
|
20230627,170000,893666615,4365,4365,4365,4365,0
|
|
20230627,165900,893666615,4365,4365,4365,4365,0
|
|
20230627,165800,893666615,4365,4365,4365,4365,0
|
|
20230627,165700,893666615,4365,4365,4365,4365,0
|
|
20230627,165600,893666615,4365,4365,4365,4365,0
|
|
20230627,165500,893666615,4365,4365,4365,4365,0
|
|
20230627,165400,893666615,4365,4365,4365,4365,0
|
|
20230627,165300,893666615,4365,4365,4365,4365,0
|
|
20230627,165200,893666615,4365,4365,4365,4365,2224
|
|
20230627,165100,893666615,4365,4365,4365,4365,0
|
|
20230627,165000,893666615,4365,4365,4365,4365,0
|
|
20230627,164900,893666615,4365,4365,4365,4365,0
|
|
20230627,164800,893666615,4365,4365,4365,4365,0
|
|
20230627,164700,893666615,4365,4365,4365,4365,0
|
|
20230627,164600,893666615,4365,4365,4365,4365,0
|
|
20230627,164500,893666615,4365,4365,4365,4365,0
|
|
20230627,164400,893666615,4365,4365,4365,4365,0
|
|
20230627,164300,893666615,4365,4365,4365,4365,0
|
|
20230627,164200,893666615,4365,4365,4365,4365,0
|
|
20230627,164100,893666615,4365,4365,4365,4365,0
|
|
20230627,164000,893666615,4365,4365,4365,4365,0
|
|
20230627,163900,893666615,4365,4365,4365,4365,0
|
|
20230627,163800,893666615,4365,4365,4365,4365,0
|
|
20230627,163700,893666615,4365,4365,4365,4365,0
|
|
20230627,163600,893666615,4365,4365,4365,4365,0
|
|
20230627,163500,893666615,4365,4365,4365,4365,0
|
|
20230627,163400,893666615,4365,4365,4365,4365,0
|
|
20230627,163300,893666615,4365,4365,4365,4365,0
|
|
20230627,163200,893666615,4365,4365,4365,4365,0
|
|
20230627,163100,893666615,4365,4365,4365,4365,0
|
|
20230627,163000,893666615,4365,4365,4365,4365,0
|
|
20230627,162900,893666615,4365,4365,4365,4365,0
|
|
20230627,162800,893666615,4365,4365,4365,4365,0
|
|
20230627,162700,893666615,4365,4365,4365,4365,0
|
|
20230627,162600,893666615,4365,4365,4365,4365,0
|
|
20230627,162500,893666615,4365,4365,4365,4365,0
|
|
20230627,162400,893666615,4365,4365,4365,4365,0
|
|
20230627,162300,893666615,4365,4365,4365,4365,0
|
|
20230627,162200,893666615,4365,4365,4365,4365,2224
|
|
20230627,162100,893666615,4365,4365,4365,4365,0
|
|
20230627,162000,893666615,4365,4365,4365,4365,0
|
|
20230627,161900,893666615,4365,4365,4365,4365,0
|
|
20230627,161800,893666615,4365,4365,4365,4365,0
|
|
20230627,161700,893666615,4365,4365,4365,4365,0
|
|
20230627,161600,893666615,4365,4365,4365,4365,0
|
|
20230627,161500,893666615,4365,4365,4365,4365,0
|
|
20230627,161400,893666615,4365,4365,4365,4365,0
|
|
20230627,161300,893666615,4365,4365,4365,4365,0
|
|
20230627,161200,893666615,4365,4365,4365,4365,0
|
|
20230627,161100,893666615,4365,4365,4365,4365,0
|
|
20230627,161000,893666615,4365,4365,4365,4365,0
|
|
20230627,160900,893666615,4365,4365,4365,4365,0
|
|
20230627,160800,893666615,4365,4365,4365,4365,0
|
|
20230627,160700,893666615,4365,4365,4365,4365,0
|
|
20230627,160600,893666615,4365,4365,4365,4365,0
|
|
20230627,160500,893666615,4365,4365,4365,4365,0
|
|
20230627,160400,893666615,4365,4365,4365,4365,0
|
|
20230627,160300,893666615,4365,4365,4365,4365,0
|
|
20230627,160200,893666615,4365,4365,4365,4365,0
|
|
20230627,160100,893666615,4365,4365,4365,4365,0
|
|
20230627,160000,893666615,4365,4365,4365,4365,0
|
|
20230627,155900,893666615,4365,4365,4365,4365,0
|
|
20230627,155800,893666615,4365,4365,4365,4365,0
|
|
20230627,155700,893666615,4365,4365,4365,4365,0
|
|
20230627,155600,893666615,4365,4365,4365,4365,0
|
|
20230627,155500,893666615,4365,4365,4365,4365,0
|
|
20230627,155400,893666615,4365,4365,4365,4365,0
|
|
20230627,155300,893666615,4365,4365,4365,4365,0
|
|
20230627,155200,893666615,4365,4365,4365,4365,2224
|
|
20230627,155100,893666615,4365,4365,4365,4365,0
|
|
20230627,155000,893666615,4365,4365,4365,4365,0
|
|
20230627,154900,893666615,4365,4365,4365,4365,0
|
|
20230627,154800,893666615,4365,4365,4365,4365,0
|
|
20230627,154700,893666615,4365,4365,4365,4365,0
|
|
20230627,154600,893666615,4365,4365,4365,4365,0
|
|
20230627,154500,893666615,4365,4365,4365,4365,0
|
|
20230627,154400,893666615,4365,4365,4365,4365,0
|
|
20230627,154300,893666615,4365,4365,4365,4365,0
|
|
20230627,154200,893666615,4365,4365,4365,4365,0
|
|
20230627,154100,893666615,4365,4365,4365,4365,0
|
|
20230627,154000,893666615,4365,4365,4365,4365,0
|
|
20230627,153900,893666615,4365,4365,4365,4365,0
|
|
20230627,153800,893666615,4365,4365,4365,4365,0
|
|
20230627,153700,893666615,4365,4365,4365,4365,0
|
|
20230627,153600,893666615,4365,4365,4365,4365,0
|
|
20230627,153500,893666615,4365,4365,4365,4365,0
|
|
20230627,153400,893666615,4365,4365,4365,4365,0
|
|
20230627,153300,893666615,4365,4365,4365,4365,0
|
|
20230627,153200,893666615,4365,4365,4365,4365,0
|
|
20230627,153100,893666615,4365,4365,4365,4365,0
|
|
20230627,153000,893666615,4365,4365,4365,4365,2224
|
|
20230627,152900,883958855,4360,4360,4360,4360,0
|
|
20230627,152800,883958855,4360,4360,4360,4360,0
|
|
20230627,152700,883958855,4360,4360,4360,4360,0
|
|
20230627,152600,883958855,4360,4360,4360,4360,0
|
|
20230627,152500,883958855,4360,4360,4360,4360,0
|
|
20230627,152400,883958855,4360,4360,4360,4360,0
|
|
20230627,152300,883958855,4360,4360,4360,4360,0
|
|
20230627,152200,883958855,4360,4360,4360,4360,0
|
|
20230627,152100,883958855,4360,4360,4360,4360,0
|
|
20230627,152000,883958855,4360,4360,4360,4360,0
|
|
20230627,151900,883958855,4360,4345,4360,4345,735
|
|
20230627,151800,880765055,4345,4345,4360,4340,579
|
|
20230627,151700,878249195,4360,4360,4360,4360,30
|
|
20230627,151600,878118395,4340,4345,4345,4340,688
|
|
20230627,151500,875132275,4340,4340,4340,4340,469
|
|
20230627,151400,873096815,4360,4340,4360,4340,59
|
|
20230627,151300,872840035,4360,4360,4360,4360,1
|
|
20230627,151200,872835675,4350,4350,4350,4350,16
|
|
20230627,151100,872766075,4360,4360,4360,4360,2
|
|
20230627,151000,872757355,4360,4360,4360,4360,0
|
|
20230627,150900,872757355,4360,4360,4360,4360,202
|
|
20230627,150800,871876635,4390,4380,4390,4380,636
|
|
20230627,150700,869086620,4380,4380,4380,4380,120
|
|
20230627,150600,868561020,4380,4380,4380,4380,0
|
|
20230627,150500,868561020,4380,4375,4380,4370,768
|
|
20230627,150400,865200250,4380,4380,4380,4380,0
|
|
20230627,150300,865200250,4380,4380,4380,4380,826
|
|
20230627,150200,861582370,4370,4370,4370,4370,305
|
|
20230627,150100,860249520,4365,4355,4365,4320,520
|
|
20230627,150000,857984060,4355,4355,4355,4355,46
|
|
20230627,145900,857783730,4350,4350,4350,4350,0
|
|
20230627,145800,857783730,4350,4350,4355,4350,100
|
|
20230627,145700,857348400,4310,4310,4310,4310,0
|
|
20230627,145600,857348400,4310,4345,4345,4310,1099
|
|
20230627,145500,852602470,4345,4345,4345,4345,5
|
|
20230627,145400,852580745,4340,4340,4340,4340,0
|
|
20230627,145300,852580745,4340,4340,4340,4340,2
|
|
20230627,145200,852572065,4360,4345,4360,4325,247
|
|
20230627,145100,851502800,4330,4340,4345,4330,477
|
|
20230627,145000,849435275,4335,4350,4350,4335,122
|
|
20230627,144900,848905020,4355,4355,4355,4355,0
|
|
20230627,144800,848905020,4355,4355,4355,4355,0
|
|
20230627,144700,848905020,4355,4355,4355,4355,7
|
|
20230627,144600,848874535,4350,4350,4350,4350,0
|
|
20230627,144500,848874535,4350,4345,4350,4340,240
|
|
20230627,144400,847832570,4340,4350,4350,4340,469
|
|
20230627,144300,845796070,4345,4345,4345,4345,7
|
|
20230627,144200,845765655,4340,4340,4340,4340,0
|
|
20230627,144100,845765655,4340,4355,4360,4340,306
|
|
20230627,144000,844436515,4355,4355,4355,4355,7
|
|
20230627,143900,844406030,4350,4355,4355,4350,250
|
|
20230627,143800,843318480,4360,4360,4360,4360,7
|
|
20230627,143700,843287960,4355,4355,4355,4355,0
|
|
20230627,143600,843287960,4355,4355,4355,4355,9
|
|
20230627,143500,843248765,4355,4355,4355,4355,724
|
|
20230627,143400,840095745,4355,4355,4355,4355,0
|
|
20230627,143300,840095745,4355,4380,4380,4355,381
|
|
20230627,143200,838432880,4380,4380,4380,4380,152
|
|
20230627,143100,837767120,4365,4375,4375,4365,2422
|
|
20230627,143000,827193290,4385,4385,4385,4385,10
|
|
20230627,142900,827149440,4385,4385,4385,4385,0
|
|
20230627,142800,827149440,4385,4385,4385,4385,73
|
|
20230627,142700,826829335,4385,4385,4385,4385,1
|
|
20230627,142600,826824950,4390,4390,4390,4390,0
|
|
20230627,142500,826824950,4390,4390,4390,4390,0
|
|
20230627,142400,826824950,4390,4385,4390,4385,10
|
|
20230627,142300,826781075,4390,4390,4390,4390,2
|
|
20230627,142200,826772295,4390,4365,4390,4365,8
|
|
20230627,142100,826737350,4365,4365,4365,4365,121
|
|
20230627,142000,826209185,4365,4365,4365,4365,0
|
|
20230627,141900,826209185,4365,4365,4365,4365,7
|
|
20230627,141800,826178630,4365,4390,4390,4365,215
|
|
20230627,141700,825239145,4395,4395,4395,4395,0
|
|
20230627,141600,825239145,4395,4395,4395,4395,0
|
|
20230627,141500,825239145,4395,4395,4395,4395,0
|
|
20230627,141400,825239145,4395,4370,4395,4370,167
|
|
20230627,141300,824509305,4370,4370,4370,4370,12
|
|
20230627,141200,824456865,4370,4370,4370,4370,51
|
|
20230627,141100,824233995,4365,4365,4365,4365,121
|
|
20230627,141000,823705830,4370,4370,4370,4370,191
|
|
20230627,140900,822871160,4370,4400,4400,4370,52
|
|
20230627,140800,822643800,4375,4375,4375,4375,7
|
|
20230627,140700,822613175,4370,4370,4370,4370,0
|
|
20230627,140600,822613175,4370,4385,4385,4370,2432
|
|
20230627,140500,811972730,4395,4395,4395,4395,76
|
|
20230627,140400,811638710,4395,4395,4395,4395,0
|
|
20230627,140300,811638710,4395,4395,4395,4395,307
|
|
20230627,140200,810289445,4395,4395,4395,4395,0
|
|
20230627,140100,810289445,4395,4400,4400,4395,138
|
|
20230627,140000,809682925,4415,4415,4415,4415,0
|
|
20230627,135900,809682925,4415,4400,4415,4400,2
|
|
20230627,135800,809674110,4400,4400,4400,4400,7
|
|
20230627,135700,809643310,4400,4395,4400,4395,919
|
|
20230627,135600,805601105,4395,4395,4395,4395,5
|
|
20230627,135500,805579130,4395,4395,4395,4395,503
|
|
20230627,135400,803368445,4395,4365,4395,4365,2015
|
|
20230627,135300,794572820,4365,4365,4365,4365,0
|
|
20230627,135200,794572820,4365,4365,4365,4365,2032
|
|
20230627,135100,785703140,4365,4365,4365,4365,3508
|
|
20230627,135000,770390720,4365,4370,4370,4365,186
|
|
20230627,134900,769578150,4370,4370,4370,4370,32
|
|
20230627,134800,769438310,4365,4365,4365,4365,0
|
|
20230627,134700,769438310,4365,4375,4375,4365,2097
|
|
20230627,134600,760271460,4375,4385,4385,4375,900
|
|
20230627,134500,756331995,4390,4390,4390,4390,391
|
|
20230627,134400,754615505,4390,4390,4390,4390,0
|
|
20230627,134300,754615505,4390,4390,4390,4390,312
|
|
20230627,134200,753245825,4420,4420,4420,4420,0
|
|
20230627,134100,753245825,4420,4400,4420,4390,132
|
|
20230627,134000,752665120,4420,4420,4420,4420,30
|
|
20230627,133900,752532520,4420,4420,4420,4420,0
|
|
20230627,133800,752532520,4420,4420,4420,4420,14
|
|
20230627,133700,752470640,4420,4420,4420,4420,0
|
|
20230627,133600,752470640,4420,4420,4420,4420,1100
|
|
20230627,133500,747608640,4420,4415,4420,4415,300
|
|
20230627,133400,746282675,4415,4400,4415,4400,500
|
|
20230627,133300,744076050,4390,4390,4390,4390,15
|
|
20230627,133200,744010200,4390,4395,4395,4385,1687
|
|
20230627,133100,736610010,4390,4395,4395,4390,647
|
|
20230627,133000,733766575,4395,4395,4395,4395,152
|
|
20230627,132900,733098535,4395,4400,4405,4395,343
|
|
20230627,132800,731590980,4405,4405,4405,4405,0
|
|
20230627,132700,731590980,4405,4405,4405,4405,0
|
|
20230627,132600,731590980,4405,4410,4410,4405,6
|
|
20230627,132500,731564540,4410,4410,4410,4410,500
|
|
20230627,132400,729359540,4410,4410,4410,4410,12
|
|
20230627,132300,729306620,4410,4410,4410,4410,0
|
|
20230627,132200,729306620,4410,4410,4410,4410,0
|
|
20230627,132100,729306620,4410,4410,4410,4410,44
|
|
20230627,132000,729112580,4410,4405,4410,4405,10
|
|
20230627,131900,729068525,4405,4400,4405,4395,37
|
|
20230627,131800,728905855,4400,4400,4400,4400,0
|
|
20230627,131700,728905855,4400,4400,4400,4400,158
|
|
20230627,131600,728210655,4400,4400,4400,4400,42
|
|
20230627,131500,728025855,4400,4400,4400,4400,3
|
|
20230627,131400,728012655,4400,4400,4400,4400,7
|
|
20230627,131300,727981855,4400,4400,4400,4400,500
|
|
20230627,131200,725781855,4395,4395,4395,4395,7
|
|
20230627,131100,725751090,4395,4395,4395,4395,50
|
|
20230627,131000,725531340,4430,4430,4430,4430,0
|
|
20230627,130900,725531340,4430,4430,4430,4430,30
|
|
20230627,130800,725398440,4430,4405,4430,4405,273
|
|
20230627,130700,724189625,4405,4430,4430,4405,61
|
|
20230627,130600,723919945,4390,4410,4410,4390,3267
|
|
20230627,130500,709561295,4405,4425,4425,4405,293
|
|
20230627,130400,708268170,4440,4440,4440,4440,1
|
|
20230627,130300,708263730,4440,4435,4440,4435,73
|
|
20230627,130200,707939625,4440,4440,4440,4440,0
|
|
20230627,130100,707939625,4440,4440,4440,4440,1157
|
|
20230627,130000,702802545,4435,4435,4435,4435,428
|
|
20230627,125900,700904365,4435,4430,4435,4430,1310
|
|
20230627,125800,695096890,4440,4440,4440,4440,32
|
|
20230627,125700,694954810,4440,4440,4440,4440,0
|
|
20230627,125600,694954810,4440,4440,4440,4440,0
|
|
20230627,125500,694954810,4440,4425,4440,4425,4331
|
|
20230627,125400,675771700,4425,4425,4425,4425,100
|
|
20230627,125300,675329200,4425,4425,4425,4425,582
|
|
20230627,125200,672753850,4420,4420,4420,4420,10
|
|
20230627,125100,672709650,4425,4425,4425,4425,0
|
|
20230627,125000,672709650,4425,4425,4425,4425,0
|
|
20230627,124900,672709650,4425,4425,4425,4425,10
|
|
20230627,124800,672665400,4425,4425,4425,4425,114
|
|
20230627,124700,672160950,4420,4410,4420,4410,644
|
|
20230627,124600,669318830,4410,4410,4410,4410,71
|
|
20230627,124500,669005720,4410,4415,4415,4410,397
|
|
20230627,124400,667254940,4410,4410,4410,4410,24
|
|
20230627,124300,667149100,4410,4410,4410,4410,0
|
|
20230627,124200,667149100,4410,4410,4410,4410,0
|
|
20230627,124100,667149100,4410,4410,4410,4410,100
|
|
20230627,124000,666708100,4410,4410,4410,4410,0
|
|
20230627,123900,666708100,4410,4410,4410,4410,0
|
|
20230627,123800,666708100,4410,4410,4410,4410,0
|
|
20230627,123700,666708100,4410,4410,4410,4410,0
|
|
20230627,123600,666708100,4410,4410,4410,4410,0
|
|
20230627,123500,666708100,4410,4410,4410,4410,113
|
|
20230627,123400,666209770,4410,4410,4410,4410,233
|
|
20230627,123300,665182240,4410,4410,4410,4410,533
|
|
20230627,123200,662831710,4410,4415,4415,4410,95
|
|
20230627,123100,662412325,4415,4415,4415,4415,7
|
|
20230627,123000,662381420,4410,4415,4415,4410,6
|
|
20230627,122900,662354935,4415,4410,4415,4410,3
|
|
20230627,122800,662341700,4405,4400,4405,4390,627
|
|
20230627,122700,659586210,4405,4405,4405,4405,1
|
|
20230627,122600,659581805,4395,4395,4395,4395,0
|
|
20230627,122500,659581805,4395,4395,4395,4395,7
|
|
20230627,122400,659551040,4395,4395,4395,4395,1
|
|
20230627,122300,659546645,4395,4395,4395,4395,7
|
|
20230627,122200,659515880,4390,4390,4390,4390,0
|
|
20230627,122100,659515880,4390,4390,4390,4390,0
|
|
20230627,122000,659515880,4390,4405,4405,4390,504
|
|
20230627,121900,657302060,4405,4405,4405,4405,0
|
|
20230627,121800,657302060,4405,4405,4405,4405,22
|
|
20230627,121700,657205150,4405,4390,4410,4390,363
|
|
20230627,121600,655605550,4390,4410,4410,4390,75
|
|
20230627,121500,655275720,4410,4415,4415,4410,1027
|
|
20230627,121400,650744015,4410,4400,4410,4400,281
|
|
20230627,121300,649504815,4400,4395,4400,4395,2089
|
|
20230627,121200,640323085,4390,4390,4390,4390,12
|
|
20230627,121100,640270405,4380,4390,4390,4380,8
|
|
20230627,121000,640235295,4390,4390,4390,4390,10
|
|
20230627,120900,640191395,4395,4395,4395,4395,0
|
|
20230627,120800,640191395,4395,4395,4395,4395,23
|
|
20230627,120700,640090310,4395,4395,4395,4395,910
|
|
20230627,120600,636090860,4400,4400,4400,4400,209
|
|
20230627,120500,635171260,4410,4410,4410,4410,0
|
|
20230627,120400,635171260,4410,4410,4410,4410,0
|
|
20230627,120300,635171260,4410,4410,4410,4410,1
|
|
20230627,120200,635166850,4400,4400,4400,4400,7
|
|
20230627,120100,635136050,4400,4400,4400,4400,5
|
|
20230627,120000,635114050,4400,4400,4400,4400,0
|
|
20230627,115900,635114050,4400,4400,4400,4400,349
|
|
20230627,115800,633578450,4400,4400,4400,4400,1
|
|
20230627,115700,633574050,4395,4395,4395,4395,98
|
|
20230627,115600,633143340,4400,4400,4400,4400,326
|
|
20230627,115500,631708940,4415,4400,4415,4400,22
|
|
20230627,115400,631612015,4400,4400,4400,4400,88
|
|
20230627,115300,631224815,4400,4400,4400,4400,261
|
|
20230627,115200,630076415,4400,4400,4400,4400,7
|
|
20230627,115100,630045615,4395,4395,4395,4395,0
|
|
20230627,115000,630045615,4395,4420,4420,4395,564
|
|
20230627,114900,627565845,4425,4425,4425,4425,26
|
|
20230627,114800,627450795,4425,4425,4425,4425,0
|
|
20230627,114700,627450795,4425,4425,4425,4425,79
|
|
20230627,114600,627101220,4425,4425,4425,4420,1030
|
|
20230627,114500,622543520,4425,4425,4425,4420,831
|
|
20230627,114400,618868275,4425,4430,4440,4395,1360
|
|
20230627,114300,612852015,4430,4390,4430,4390,9002
|
|
20230627,114200,573219540,4390,4385,4390,4385,34
|
|
20230627,114100,573070420,4385,4370,4385,4370,27
|
|
20230627,114000,572952130,4370,4370,4370,4370,0
|
|
20230627,113900,572952130,4370,4370,4370,4370,265
|
|
20230627,113800,571794080,4390,4385,4390,4385,412
|
|
20230627,113700,569985405,4390,4390,4390,4390,22
|
|
20230627,113600,569888825,4375,4375,4375,4375,10
|
|
20230627,113500,569845075,4375,4365,4375,4365,142
|
|
20230627,113400,569224495,4365,4365,4365,4365,7
|
|
20230627,113300,569193940,4365,4365,4365,4365,4
|
|
20230627,113200,569176480,4365,4365,4365,4365,0
|
|
20230627,113100,569176480,4365,4370,4370,4365,5
|
|
20230627,113000,569154650,4370,4370,4370,4370,0
|
|
20230627,112900,569154650,4370,4375,4375,4370,10
|
|
20230627,112800,569110920,4375,4375,4375,4375,0
|
|
20230627,112700,569110920,4375,4390,4395,4375,197
|
|
20230627,112600,568245945,4390,4380,4390,4380,1966
|
|
20230627,112500,559629390,4375,4370,4375,4370,822
|
|
20230627,112400,556034410,4365,4360,4365,4360,1352
|
|
20230627,112300,550138865,4360,4355,4360,4355,1429
|
|
20230627,112200,543915350,4350,4350,4350,4350,7
|
|
20230627,112100,543884900,4345,4345,4345,4345,0
|
|
20230627,112000,543884900,4345,4345,4345,4345,7
|
|
20230627,111900,543854485,4345,4345,4345,4345,0
|
|
20230627,111800,543854485,4345,4345,4345,4345,0
|
|
20230627,111700,543854485,4345,4350,4350,4345,763
|
|
20230627,111600,540538425,4350,4350,4350,4350,0
|
|
20230627,111500,540538425,4350,4350,4350,4350,8
|
|
20230627,111400,540503625,4350,4350,4350,4350,86
|
|
20230627,111300,540129525,4355,4350,4360,4350,882
|
|
20230627,111200,536287470,4345,4345,4345,4345,0
|
|
20230627,111100,536287470,4345,4345,4345,4345,10
|
|
20230627,111000,536244020,4345,4345,4345,4345,192
|
|
20230627,110900,535409780,4345,4345,4345,4345,6
|
|
20230627,110800,535383710,4345,4345,4345,4345,8
|
|
20230627,110700,535348950,4345,4345,4345,4345,0
|
|
20230627,110600,535348950,4345,4345,4345,4345,8
|
|
20230627,110500,535314190,4345,4345,4345,4345,0
|
|
20230627,110400,535314190,4345,4345,4345,4345,2
|
|
20230627,110300,535305500,4345,4345,4345,4345,8
|
|
20230627,110200,535270740,4340,4340,4340,4340,0
|
|
20230627,110100,535270740,4340,4340,4340,4340,8
|
|
20230627,110000,535236020,4340,4340,4340,4340,2
|
|
20230627,105900,535227340,4350,4350,4350,4350,1643
|
|
20230627,105800,528080290,4350,4350,4350,4350,0
|
|
20230627,105700,528080290,4350,4350,4350,4350,184
|
|
20230627,105600,527279890,4350,4350,4350,4350,9
|
|
20230627,105500,527240740,4330,4330,4330,4330,9
|
|
20230627,105400,527201770,4330,4330,4330,4330,127
|
|
20230627,105300,526651860,4330,4330,4330,4330,0
|
|
20230627,105200,526651860,4330,4330,4330,4330,8
|
|
20230627,105100,526617220,4315,4330,4330,4315,50
|
|
20230627,105000,526400765,4330,4330,4330,4330,65
|
|
20230627,104900,526119315,4360,4355,4360,4355,26
|
|
20230627,104800,526006080,4360,4360,4360,4360,0
|
|
20230627,104700,526006080,4360,4325,4360,4300,1356
|
|
20230627,104600,520163995,4335,4325,4335,4325,55
|
|
20230627,104500,519925670,4310,4325,4325,4310,3289
|
|
20230627,104400,505747065,4335,4335,4335,4335,1
|
|
20230627,104300,505742730,4335,4335,4335,4335,0
|
|
20230627,104200,505742730,4335,4335,4335,4335,6
|
|
20230627,104100,505716720,4335,4325,4335,4325,224
|
|
20230627,104000,504747785,4325,4330,4330,4325,97
|
|
20230627,103900,504328045,4330,4330,4330,4330,745
|
|
20230627,103800,501102195,4335,4345,4345,4335,105
|
|
20230627,103700,500646110,4360,4360,4360,4360,500
|
|
20230627,103600,498466110,4360,4360,4360,4360,1130
|
|
20230627,103500,493539310,4360,4355,4360,4355,1099
|
|
20230627,103400,488748520,4360,4360,4360,4360,1
|
|
20230627,103300,488744160,4360,4360,4360,4360,0
|
|
20230627,103200,488744160,4360,4360,4360,4360,0
|
|
20230627,103100,488744160,4360,4350,4360,4350,722
|
|
20230627,103000,485599725,4350,4350,4350,4350,0
|
|
20230627,102900,485599725,4350,4350,4350,4350,1
|
|
20230627,102800,485595375,4350,4350,4350,4350,0
|
|
20230627,102700,485595375,4350,4350,4350,4350,0
|
|
20230627,102600,485595375,4350,4340,4350,4340,31
|
|
20230627,102500,485460825,4340,4350,4350,4330,2764
|
|
20230627,102400,473465485,4350,4335,4350,4335,83
|
|
20230627,102300,473104645,4335,4330,4335,4330,526
|
|
20230627,102200,470826155,4335,4335,4335,4335,293
|
|
20230627,102100,469556000,4335,4340,4340,4335,1303
|
|
20230627,102000,463907435,4340,4340,4340,4340,1001
|
|
20230627,101900,459563095,4350,4350,4350,4350,0
|
|
20230627,101800,459563095,4350,4350,4350,4350,60
|
|
20230627,101700,459302095,4340,4340,4340,4340,1010
|
|
20230627,101600,454918695,4350,4350,4350,4350,0
|
|
20230627,101500,454918695,4350,4340,4350,4340,1543
|
|
20230627,101400,448209500,4345,4345,4345,4345,2
|
|
20230627,101300,448200810,4330,4335,4335,4330,1007
|
|
20230627,101200,443839930,4335,4335,4340,4335,51
|
|
20230627,101100,443618650,4330,4320,4330,4320,1611
|
|
20230627,101000,436653605,4300,4305,4305,4300,23
|
|
20230627,100900,436554595,4305,4305,4305,4305,1167
|
|
20230627,100800,431530660,4325,4325,4325,4325,2209
|
|
20230627,100700,421976735,4325,4325,4330,4325,552
|
|
20230627,100600,419588885,4305,4300,4305,4290,1059
|
|
20230627,100500,415038785,4325,4320,4325,4300,6927
|
|
20230627,100400,385229365,4325,4330,4330,4325,685
|
|
20230627,100300,382264575,4335,4340,4340,4335,181
|
|
20230627,100200,381479610,4350,4350,4350,4350,0
|
|
20230627,100100,381479610,4350,4350,4350,4350,0
|
|
20230627,100000,381479610,4350,4350,4350,4350,1
|
|
20230627,095900,381475260,4345,4345,4345,4345,163
|
|
20230627,095800,380767025,4345,4340,4345,4340,11
|
|
20230627,095700,380719275,4340,4355,4355,4340,398
|
|
20230627,095600,378988660,4355,4355,4355,4355,40
|
|
20230627,095500,378814460,4360,4365,4365,4360,173
|
|
20230627,095400,378059810,4375,4375,4375,4375,227
|
|
20230627,095300,377066685,4375,4365,4375,4360,900
|
|
20230627,095200,373135175,4365,4365,4365,4365,30
|
|
20230627,095100,373004225,4365,4365,4365,4365,42
|
|
20230627,095000,372820895,4375,4375,4375,4375,530
|
|
20230627,094900,370502145,4375,4350,4375,4350,1997
|
|
20230627,094800,361767655,4355,4355,4355,4355,589
|
|
20230627,094700,359202560,4370,4370,4370,4370,411
|
|
20230627,094600,357406490,4380,4380,4380,4355,7512
|
|
20230627,094500,324503955,4360,4360,4380,4360,10064
|
|
20230627,094400,280519070,4375,4350,4375,4350,5100
|
|
20230627,094300,258289695,4355,4355,4355,4355,4
|
|
20230627,094200,258272275,4355,4340,4355,4335,208
|
|
20230627,094100,257370450,4355,4355,4355,4355,1
|
|
20230627,094000,257366095,4355,4360,4360,4355,93
|
|
20230627,093900,256961050,4360,4360,4360,4360,304
|
|
20230627,093800,255635610,4360,4365,4365,4355,432
|
|
20230627,093700,253752345,4365,4360,4365,4360,260
|
|
20230627,093600,252618120,4360,4375,4375,4360,2850
|
|
20230627,093500,240171215,4375,4375,4375,4370,303
|
|
20230627,093400,238846270,4375,4375,4375,4370,774
|
|
20230627,093300,235463440,4375,4375,4380,4375,2111
|
|
20230627,093200,226222110,4375,4360,4375,4360,2266
|
|
20230627,093100,216325450,4360,4345,4370,4345,728
|
|
20230627,093000,213154005,4345,4345,4350,4345,426
|
|
20230627,092900,211301885,4355,4320,4355,4320,10647
|
|
20230627,092800,165087735,4320,4300,4320,4295,3142
|
|
20230627,092700,151554545,4300,4305,4305,4300,844
|
|
20230627,092600,147923850,4305,4305,4305,4305,179
|
|
20230627,092500,147153255,4310,4315,4315,4310,506
|
|
20230627,092400,144970365,4315,4315,4315,4315,463
|
|
20230627,092300,142972520,4315,4310,4315,4310,25
|
|
20230627,092200,142864695,4310,4310,4310,4310,52
|
|
20230627,092100,142640575,4315,4315,4315,4315,27
|
|
20230627,092000,142524070,4315,4300,4315,4300,387
|
|
20230627,091900,140859205,4300,4300,4300,4300,0
|
|
20230627,091800,140859205,4300,4300,4300,4300,72
|
|
20230627,091700,140549605,4300,4300,4300,4300,478
|
|
20230627,091600,138494205,4305,4300,4305,4300,782
|
|
20230627,091500,135128580,4300,4305,4305,4300,1050
|
|
20230627,091400,130610905,4300,4295,4300,4295,58
|
|
20230627,091300,130361545,4295,4300,4300,4295,354
|
|
20230627,091200,128840345,4295,4330,4330,4295,3119
|
|
20230627,091100,115409795,4320,4255,4330,4255,6200
|
|
20230627,091000,88788560,4260,4260,4260,4260,1490
|
|
20230627,090900,82441160,4265,4275,4275,4265,3133
|
|
20230627,090800,69077980,4285,4270,4285,4265,295
|
|
20230627,090700,67818185,4270,4275,4275,4270,646
|
|
20230627,090600,65057325,4275,4270,4295,4270,827
|
|
20230627,090500,61517350,4270,4265,4270,4245,1208
|
|
20230627,090400,56376225,4265,4250,4265,4240,1271
|
|
20230627,090300,50963600,4250,4240,4260,4240,382
|
|
20230627,090200,49340715,4240,4250,4250,4240,2777
|
|
20230627,090100,37546845,4250,4255,4260,4250,1340
|
|
20230627,090000,31848805,4255,4255,4300,4255,7467
|