592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184900,1095228995,4005,4005,4005,4005,5880
|
|
20230626,184800,1095228995,4005,4005,4005,4005,0
|
|
20230626,184700,1095228995,4005,4005,4005,4005,0
|
|
20230626,184600,1095228995,4005,4005,4005,4005,0
|
|
20230626,184500,1095228995,4005,4005,4005,4005,0
|
|
20230626,184400,1095228995,4005,4005,4005,4005,0
|
|
20230626,184300,1095228995,4005,4005,4005,4005,0
|
|
20230626,184200,1095228995,4005,4005,4005,4005,0
|
|
20230626,184100,1095228995,4005,4005,4005,4005,0
|
|
20230626,184000,1095228995,4005,4005,4005,4005,0
|
|
20230626,183900,1095228995,4005,4005,4005,4005,0
|
|
20230626,183800,1095228995,4005,4005,4005,4005,0
|
|
20230626,183700,1095228995,4005,4005,4005,4005,0
|
|
20230626,183600,1095228995,4005,4005,4005,4005,0
|
|
20230626,183500,1095228995,4005,4005,4005,4005,0
|
|
20230626,183400,1095228995,4005,4005,4005,4005,0
|
|
20230626,183300,1095228995,4005,4005,4005,4005,0
|
|
20230626,183200,1095228995,4005,4005,4005,4005,0
|
|
20230626,183100,1095228995,4005,4005,4005,4005,0
|
|
20230626,183000,1095228995,4005,4005,4005,4005,0
|
|
20230626,182900,1095228995,4005,4005,4005,4005,0
|
|
20230626,182800,1095228995,4005,4005,4005,4005,0
|
|
20230626,182700,1095228995,4005,4005,4005,4005,0
|
|
20230626,182600,1095228995,4005,4005,4005,4005,0
|
|
20230626,182500,1095228995,4005,4005,4005,4005,0
|
|
20230626,182400,1095228995,4005,4005,4005,4005,0
|
|
20230626,182300,1095228995,4005,4005,4005,4005,0
|
|
20230626,182200,1095228995,4005,4005,4005,4005,0
|
|
20230626,182100,1095228995,4005,4005,4005,4005,0
|
|
20230626,182000,1095228995,4005,4005,4005,4005,0
|
|
20230626,181900,1095228995,4005,4005,4005,4005,5880
|
|
20230626,181800,1095228995,4005,4005,4005,4005,0
|
|
20230626,181700,1095228995,4005,4005,4005,4005,0
|
|
20230626,181600,1095228995,4005,4005,4005,4005,0
|
|
20230626,181500,1095228995,4005,4005,4005,4005,0
|
|
20230626,181400,1095228995,4005,4005,4005,4005,0
|
|
20230626,181300,1095228995,4005,4005,4005,4005,0
|
|
20230626,181200,1095228995,4005,4005,4005,4005,0
|
|
20230626,181100,1095228995,4005,4005,4005,4005,0
|
|
20230626,181000,1095228995,4005,4005,4005,4005,0
|
|
20230626,180900,1095228995,4005,4005,4005,4005,0
|
|
20230626,180800,1095228995,4005,4005,4005,4005,0
|
|
20230626,180700,1095228995,4005,4005,4005,4005,0
|
|
20230626,180600,1095228995,4005,4005,4005,4005,0
|
|
20230626,180500,1095228995,4005,4005,4005,4005,0
|
|
20230626,180400,1095228995,4005,4005,4005,4005,0
|
|
20230626,180300,1095228995,4005,4005,4005,4005,0
|
|
20230626,180200,1095228995,4005,4005,4005,4005,0
|
|
20230626,180100,1095228995,4005,4005,4005,4005,0
|
|
20230626,180000,1095228995,4005,4005,4005,4005,0
|
|
20230626,175900,1095228995,4005,4005,4005,4005,0
|
|
20230626,175800,1095228995,4005,4005,4005,4005,0
|
|
20230626,175700,1095228995,4005,4005,4005,4005,0
|
|
20230626,175600,1095228995,4005,4005,4005,4005,0
|
|
20230626,175500,1095228995,4005,4005,4005,4005,0
|
|
20230626,175400,1095228995,4005,4005,4005,4005,0
|
|
20230626,175300,1095228995,4005,4005,4005,4005,0
|
|
20230626,175200,1095228995,4005,4005,4005,4005,0
|
|
20230626,175100,1095228995,4005,4005,4005,4005,0
|
|
20230626,175000,1095228995,4005,4005,4005,4005,0
|
|
20230626,174900,1095228995,4005,4005,4005,4005,5880
|
|
20230626,174800,1095228995,4005,4005,4005,4005,0
|
|
20230626,174700,1095228995,4005,4005,4005,4005,0
|
|
20230626,174600,1095228995,4005,4005,4005,4005,0
|
|
20230626,174500,1095228995,4005,4005,4005,4005,0
|
|
20230626,174400,1095228995,4005,4005,4005,4005,0
|
|
20230626,174300,1095228995,4005,4005,4005,4005,0
|
|
20230626,174200,1095228995,4005,4005,4005,4005,0
|
|
20230626,174100,1095228995,4005,4005,4005,4005,0
|
|
20230626,174000,1095228995,4005,4005,4005,4005,0
|
|
20230626,173900,1095228995,4005,4005,4005,4005,0
|
|
20230626,173800,1095228995,4005,4005,4005,4005,0
|
|
20230626,173700,1095228995,4005,4005,4005,4005,0
|
|
20230626,173600,1095228995,4005,4005,4005,4005,0
|
|
20230626,173500,1095228995,4005,4005,4005,4005,0
|
|
20230626,173400,1095228995,4005,4005,4005,4005,0
|
|
20230626,173300,1095228995,4005,4005,4005,4005,0
|
|
20230626,173200,1095228995,4005,4005,4005,4005,0
|
|
20230626,173100,1095228995,4005,4005,4005,4005,0
|
|
20230626,173000,1095228995,4005,4005,4005,4005,0
|
|
20230626,172900,1095228995,4005,4005,4005,4005,0
|
|
20230626,172800,1095228995,4005,4005,4005,4005,0
|
|
20230626,172700,1095228995,4005,4005,4005,4005,0
|
|
20230626,172600,1095228995,4005,4005,4005,4005,0
|
|
20230626,172500,1095228995,4005,4005,4005,4005,0
|
|
20230626,172400,1095228995,4005,4005,4005,4005,0
|
|
20230626,172300,1095228995,4005,4005,4005,4005,0
|
|
20230626,172200,1095228995,4005,4005,4005,4005,0
|
|
20230626,172100,1095228995,4005,4005,4005,4005,0
|
|
20230626,172000,1095228995,4005,4005,4005,4005,0
|
|
20230626,171900,1095228995,4005,4005,4005,4005,5880
|
|
20230626,171800,1095228995,4005,4005,4005,4005,0
|
|
20230626,171700,1095228995,4005,4005,4005,4005,0
|
|
20230626,171600,1095228995,4005,4005,4005,4005,0
|
|
20230626,171500,1095228995,4005,4005,4005,4005,0
|
|
20230626,171400,1095228995,4005,4005,4005,4005,0
|
|
20230626,171300,1095228995,4005,4005,4005,4005,0
|
|
20230626,171200,1095228995,4005,4005,4005,4005,0
|
|
20230626,171100,1095228995,4005,4005,4005,4005,0
|
|
20230626,171000,1095228995,4005,4005,4005,4005,0
|
|
20230626,170900,1095228995,4005,4005,4005,4005,0
|
|
20230626,170800,1095228995,4005,4005,4005,4005,0
|
|
20230626,170700,1095228995,4005,4005,4005,4005,0
|
|
20230626,170600,1095228995,4005,4005,4005,4005,0
|
|
20230626,170500,1095228995,4005,4005,4005,4005,0
|
|
20230626,170400,1095228995,4005,4005,4005,4005,0
|
|
20230626,170300,1095228995,4005,4005,4005,4005,0
|
|
20230626,170200,1095228995,4005,4005,4005,4005,0
|
|
20230626,170100,1095228995,4005,4005,4005,4005,0
|
|
20230626,170000,1095228995,4005,4005,4005,4005,0
|
|
20230626,165900,1095228995,4005,4005,4005,4005,0
|
|
20230626,165800,1095228995,4005,4005,4005,4005,0
|
|
20230626,165700,1095228995,4005,4005,4005,4005,0
|
|
20230626,165600,1095228995,4005,4005,4005,4005,0
|
|
20230626,165500,1095228995,4005,4005,4005,4005,0
|
|
20230626,165400,1095228995,4005,4005,4005,4005,0
|
|
20230626,165300,1095228995,4005,4005,4005,4005,0
|
|
20230626,165200,1095228995,4005,4005,4005,4005,0
|
|
20230626,165100,1095228995,4005,4005,4005,4005,0
|
|
20230626,165000,1095228995,4005,4005,4005,4005,0
|
|
20230626,164900,1095228995,4005,4005,4005,4005,5880
|
|
20230626,164800,1095228995,4005,4005,4005,4005,0
|
|
20230626,164700,1095228995,4005,4005,4005,4005,0
|
|
20230626,164600,1095228995,4005,4005,4005,4005,0
|
|
20230626,164500,1095228995,4005,4005,4005,4005,0
|
|
20230626,164400,1095228995,4005,4005,4005,4005,0
|
|
20230626,164300,1095228995,4005,4005,4005,4005,0
|
|
20230626,164200,1095228995,4005,4005,4005,4005,0
|
|
20230626,164100,1095228995,4005,4005,4005,4005,0
|
|
20230626,164000,1095228995,4005,4005,4005,4005,0
|
|
20230626,163900,1095228995,4005,4005,4005,4005,0
|
|
20230626,163800,1095228995,4005,4005,4005,4005,0
|
|
20230626,163700,1095228995,4005,4005,4005,4005,0
|
|
20230626,163600,1095228995,4005,4005,4005,4005,0
|
|
20230626,163500,1095228995,4005,4005,4005,4005,0
|
|
20230626,163400,1095228995,4005,4005,4005,4005,0
|
|
20230626,163300,1095228995,4005,4005,4005,4005,0
|
|
20230626,163200,1095228995,4005,4005,4005,4005,0
|
|
20230626,163100,1095228995,4005,4005,4005,4005,0
|
|
20230626,163000,1095228995,4005,4005,4005,4005,0
|
|
20230626,162900,1095228995,4005,4005,4005,4005,0
|
|
20230626,162800,1095228995,4005,4005,4005,4005,0
|
|
20230626,162700,1095228995,4005,4005,4005,4005,0
|
|
20230626,162600,1095228995,4005,4005,4005,4005,0
|
|
20230626,162500,1095228995,4005,4005,4005,4005,0
|
|
20230626,162400,1095228995,4005,4005,4005,4005,0
|
|
20230626,162300,1095228995,4005,4005,4005,4005,0
|
|
20230626,162200,1095228995,4005,4005,4005,4005,0
|
|
20230626,162100,1095228995,4005,4005,4005,4005,0
|
|
20230626,162000,1095228995,4005,4005,4005,4005,0
|
|
20230626,161900,1095228995,4005,4005,4005,4005,5880
|
|
20230626,161800,1095228995,4005,4005,4005,4005,0
|
|
20230626,161700,1095228995,4005,4005,4005,4005,0
|
|
20230626,161600,1095228995,4005,4005,4005,4005,0
|
|
20230626,161500,1095228995,4005,4005,4005,4005,0
|
|
20230626,161400,1095228995,4005,4005,4005,4005,0
|
|
20230626,161300,1095228995,4005,4005,4005,4005,0
|
|
20230626,161200,1095228995,4005,4005,4005,4005,0
|
|
20230626,161100,1095228995,4005,4005,4005,4005,0
|
|
20230626,161000,1095228995,4005,4005,4005,4005,0
|
|
20230626,160900,1095228995,4005,4005,4005,4005,0
|
|
20230626,160800,1095228995,4005,4005,4005,4005,0
|
|
20230626,160700,1095228995,4005,4005,4005,4005,0
|
|
20230626,160600,1095228995,4005,4005,4005,4005,0
|
|
20230626,160500,1095228995,4005,4005,4005,4005,0
|
|
20230626,160400,1095228995,4005,4005,4005,4005,0
|
|
20230626,160300,1095228995,4005,4005,4005,4005,0
|
|
20230626,160200,1095228995,4005,4005,4005,4005,0
|
|
20230626,160100,1095228995,4005,4005,4005,4005,0
|
|
20230626,160000,1095228995,4005,4005,4005,4005,0
|
|
20230626,155900,1095228995,4005,4005,4005,4005,0
|
|
20230626,155800,1095228995,4005,4005,4005,4005,0
|
|
20230626,155700,1095228995,4005,4005,4005,4005,0
|
|
20230626,155600,1095228995,4005,4005,4005,4005,0
|
|
20230626,155500,1095228995,4005,4005,4005,4005,0
|
|
20230626,155400,1095228995,4005,4005,4005,4005,0
|
|
20230626,155300,1095228995,4005,4005,4005,4005,0
|
|
20230626,155200,1095228995,4005,4005,4005,4005,0
|
|
20230626,155100,1095228995,4005,4005,4005,4005,0
|
|
20230626,155000,1095228995,4005,4005,4005,4005,0
|
|
20230626,154900,1095228995,4005,4005,4005,4005,5880
|
|
20230626,154800,1095228995,4005,4005,4005,4005,0
|
|
20230626,154700,1095228995,4005,4005,4005,4005,0
|
|
20230626,154600,1095228995,4005,4005,4005,4005,0
|
|
20230626,154500,1095228995,4005,4005,4005,4005,0
|
|
20230626,154400,1095228995,4005,4005,4005,4005,0
|
|
20230626,154300,1095228995,4005,4005,4005,4005,0
|
|
20230626,154200,1095228995,4005,4005,4005,4005,0
|
|
20230626,154100,1095228995,4005,4005,4005,4005,0
|
|
20230626,154000,1095228995,4005,4005,4005,4005,0
|
|
20230626,153900,1095228995,4005,4005,4005,4005,0
|
|
20230626,153800,1095228995,4005,4005,4005,4005,0
|
|
20230626,153700,1095228995,4005,4005,4005,4005,0
|
|
20230626,153600,1095228995,4005,4005,4005,4005,0
|
|
20230626,153500,1095228995,4005,4005,4005,4005,0
|
|
20230626,153400,1095228995,4005,4005,4005,4005,0
|
|
20230626,153300,1095228995,4005,4005,4005,4005,0
|
|
20230626,153200,1095228995,4005,4005,4005,4005,0
|
|
20230626,153100,1095228995,4005,4005,4005,4005,0
|
|
20230626,153000,1095228995,4005,4005,4005,4005,5880
|
|
20230626,152900,1071679595,4015,4015,4015,4015,0
|
|
20230626,152800,1071679595,4015,4015,4015,4015,0
|
|
20230626,152700,1071679595,4015,4015,4015,4015,0
|
|
20230626,152600,1071679595,4015,4015,4015,4015,0
|
|
20230626,152500,1071679595,4015,4015,4015,4015,0
|
|
20230626,152400,1071679595,4015,4015,4015,4015,0
|
|
20230626,152300,1071679595,4015,4015,4015,4015,0
|
|
20230626,152200,1071679595,4015,4015,4015,4015,0
|
|
20230626,152100,1071679595,4015,4015,4015,4015,0
|
|
20230626,152000,1071679595,4015,4015,4015,4015,0
|
|
20230626,151900,1071679595,4015,4005,4015,4005,76
|
|
20230626,151800,1071374955,4005,4010,4015,4005,2556
|
|
20230626,151700,1061132260,4010,4020,4020,4010,1196
|
|
20230626,151600,1056336000,4015,4015,4015,4015,3735
|
|
20230626,151500,1041339975,4020,4020,4020,4020,1
|
|
20230626,151400,1041335955,4015,4015,4015,4015,0
|
|
20230626,151300,1041335955,4015,4020,4025,4015,155
|
|
20230626,151200,1040713585,4025,4025,4025,4025,456
|
|
20230626,151100,1038878185,4025,4025,4025,4025,54
|
|
20230626,151000,1038660835,4025,4025,4025,4025,0
|
|
20230626,150900,1038660835,4025,4025,4025,4025,0
|
|
20230626,150800,1038660835,4025,4025,4025,4025,1
|
|
20230626,150700,1038656810,4010,4020,4020,4010,875
|
|
20230626,150600,1035145210,4025,4025,4025,4025,6
|
|
20230626,150500,1035121060,4025,4025,4025,4025,181
|
|
20230626,150400,1034392535,4025,4025,4025,4025,19
|
|
20230626,150300,1034316060,4025,4025,4025,4025,24
|
|
20230626,150200,1034219460,4025,4030,4030,4025,2
|
|
20230626,150100,1034211405,4030,4030,4030,4030,497
|
|
20230626,150000,1032208495,4030,4030,4030,4030,533
|
|
20230626,145900,1030060505,4030,4015,4030,4015,725
|
|
20230626,145800,1027145180,4010,4010,4010,4010,550
|
|
20230626,145700,1024939680,4015,4015,4015,4015,4
|
|
20230626,145600,1024923620,4010,4010,4010,4010,0
|
|
20230626,145500,1024923620,4010,4010,4010,4010,451
|
|
20230626,145400,1023115110,4015,4015,4015,4015,0
|
|
20230626,145300,1023115110,4015,4015,4015,4015,1
|
|
20230626,145200,1023111095,4015,4015,4015,4015,10
|
|
20230626,145100,1023070945,4015,4020,4020,4015,1188
|
|
20230626,145000,1018300875,4020,4020,4020,4020,0
|
|
20230626,144900,1018300875,4020,4015,4020,4015,115
|
|
20230626,144800,1017839070,4015,4010,4015,4010,566
|
|
20230626,144700,1015567525,4005,4005,4005,4005,1314
|
|
20230626,144600,1010304955,4005,4005,4005,4005,1
|
|
20230626,144500,1010300950,4005,4005,4005,4005,0
|
|
20230626,144400,1010300950,4005,4005,4005,4005,1
|
|
20230626,144300,1010296945,4010,4010,4010,4010,1010
|
|
20230626,144200,1006246845,4010,4010,4010,4010,0
|
|
20230626,144100,1006246845,4010,4010,4010,4010,0
|
|
20230626,144000,1006246845,4010,4010,4010,4010,3
|
|
20230626,143900,1006234815,4000,4000,4000,4000,43
|
|
20230626,143800,1006062815,4005,4010,4010,4005,78
|
|
20230626,143700,1005750370,4000,4000,4000,4000,0
|
|
20230626,143600,1005750370,4000,4005,4005,4000,1939
|
|
20230626,143500,997991430,4005,4005,4005,4005,0
|
|
20230626,143400,997991430,4005,4005,4005,4005,0
|
|
20230626,143300,997991430,4005,4005,4005,4005,1
|
|
20230626,143200,997987425,4005,4010,4010,4005,506
|
|
20230626,143100,995959760,4010,4010,4010,4010,0
|
|
20230626,143000,995959760,4010,4010,4010,4010,9
|
|
20230626,142900,995923670,4010,4010,4010,4010,53
|
|
20230626,142800,995711140,4010,4010,4010,4010,3
|
|
20230626,142700,995699110,4010,4010,4010,4010,260
|
|
20230626,142600,994656510,4010,4010,4010,4010,320
|
|
20230626,142500,993373310,4010,4010,4010,4010,170
|
|
20230626,142400,992691610,4010,4010,4010,4010,5
|
|
20230626,142300,992671560,4010,4005,4010,4005,852
|
|
20230626,142200,989258250,4005,4005,4005,4005,50
|
|
20230626,142100,989058000,4005,4005,4005,4005,25
|
|
20230626,142000,988957875,4005,4005,4005,4005,78
|
|
20230626,141900,988645485,4000,4000,4000,4000,0
|
|
20230626,141800,988645485,4000,4000,4000,4000,0
|
|
20230626,141700,988645485,4000,4000,4000,4000,0
|
|
20230626,141600,988645485,4000,4005,4005,4000,800
|
|
20230626,141500,985445090,4000,4000,4000,4000,1000
|
|
20230626,141400,981445090,4000,4000,4000,4000,204
|
|
20230626,141300,980629090,4000,4005,4005,4000,2298
|
|
20230626,141200,971437085,4005,4005,4005,4005,350
|
|
20230626,141100,970035335,4005,4005,4005,4005,378
|
|
20230626,141000,968521445,4005,4005,4005,4005,0
|
|
20230626,140900,968521445,4005,4005,4005,4005,0
|
|
20230626,140800,968521445,4005,4000,4010,4000,1040
|
|
20230626,140700,964356800,4000,4005,4005,4000,100
|
|
20230626,140600,963956550,4005,4005,4005,4005,100
|
|
20230626,140500,963556050,4005,4005,4005,4005,3
|
|
20230626,140400,963544035,4005,4005,4005,4005,5
|
|
20230626,140300,963524010,4005,4005,4005,4000,1733
|
|
20230626,140200,956590660,4000,4005,4005,4000,1635
|
|
20230626,140100,950050515,4000,4000,4000,4000,95
|
|
20230626,140000,949670515,4010,4000,4010,4000,230
|
|
20230626,135900,948750215,4000,4005,4005,4000,267
|
|
20230626,135800,947681010,4005,4005,4005,4005,45
|
|
20230626,135700,947500785,4005,4005,4005,4005,536
|
|
20230626,135600,945354105,4005,4005,4005,4005,100
|
|
20230626,135500,944953605,4005,4005,4005,4005,43
|
|
20230626,135400,944781390,4005,4005,4005,4005,118
|
|
20230626,135300,944308800,4005,4005,4005,4005,100
|
|
20230626,135200,943908300,4010,4005,4010,4005,900
|
|
20230626,135100,940299800,4005,4010,4010,4005,34
|
|
20230626,135000,940163500,4010,4010,4010,4010,100
|
|
20230626,134900,939762500,4010,4005,4010,4005,22
|
|
20230626,134800,939674290,4000,4000,4000,4000,679
|
|
20230626,134700,936958290,4000,4005,4005,4000,4381
|
|
20230626,134600,919433390,4010,4010,4010,4010,0
|
|
20230626,134500,919433390,4010,4010,4010,4010,0
|
|
20230626,134400,919433390,4010,4005,4010,4000,585
|
|
20230626,134300,917092170,4000,4005,4005,4000,4640
|
|
20230626,134200,898529350,4005,4010,4010,4005,3
|
|
20230626,134100,898517325,4010,4010,4010,4010,0
|
|
20230626,134000,898517325,4010,4010,4010,4010,0
|
|
20230626,133900,898517325,4010,4010,4010,4010,250
|
|
20230626,133800,897514825,4005,4005,4005,4005,0
|
|
20230626,133700,897514825,4005,4005,4010,4005,5985
|
|
20230626,133600,873544800,4010,4010,4010,4010,194
|
|
20230626,133500,872766860,4010,4010,4010,4010,491
|
|
20230626,133400,870797950,4015,4015,4015,4015,15
|
|
20230626,133300,870737725,4020,4020,4020,4020,0
|
|
20230626,133200,870737725,4020,4020,4020,4020,0
|
|
20230626,133100,870737725,4020,4020,4020,4020,2
|
|
20230626,133000,870729685,4020,4020,4020,4020,29
|
|
20230626,132900,870613105,4005,4005,4005,4005,0
|
|
20230626,132800,870613105,4005,4010,4010,4005,3255
|
|
20230626,132700,857570005,4010,4020,4020,4010,400
|
|
20230626,132600,855963860,4020,4020,4020,4020,0
|
|
20230626,132500,855963860,4020,4020,4020,4020,130
|
|
20230626,132400,855441260,4020,4020,4020,4020,0
|
|
20230626,132300,855441260,4020,4020,4020,4020,1
|
|
20230626,132200,855437240,4020,4020,4020,4020,190
|
|
20230626,132100,854673440,4020,4020,4020,4020,0
|
|
20230626,132000,854673440,4020,4020,4020,4020,0
|
|
20230626,131900,854673440,4020,4020,4020,4020,1
|
|
20230626,131800,854669420,4015,4015,4015,4015,5
|
|
20230626,131700,854649345,4015,4015,4015,4015,0
|
|
20230626,131600,854649345,4015,4015,4015,4015,0
|
|
20230626,131500,854649345,4015,4015,4015,4015,300
|
|
20230626,131400,853444845,4020,4020,4020,4020,2
|
|
20230626,131300,853436805,4020,4020,4020,4020,0
|
|
20230626,131200,853436805,4020,4025,4025,4020,3
|
|
20230626,131100,853424735,4010,4015,4015,4010,100
|
|
20230626,131000,853023730,4005,4005,4005,4005,0
|
|
20230626,130900,853023730,4005,4005,4005,4005,0
|
|
20230626,130800,853023730,4005,4005,4005,4005,0
|
|
20230626,130700,853023730,4005,4010,4010,4005,5315
|
|
20230626,130600,831735565,4010,4010,4010,4010,507
|
|
20230626,130500,829702495,4010,4010,4010,4010,200
|
|
20230626,130400,828900495,4010,4010,4010,4010,1700
|
|
20230626,130300,822083495,4030,4030,4030,4030,0
|
|
20230626,130200,822083495,4030,4030,4030,4030,0
|
|
20230626,130100,822083495,4030,4030,4030,4030,272
|
|
20230626,130000,820987335,4025,4025,4025,4025,26
|
|
20230626,125900,820882685,4025,4025,4025,4025,97
|
|
20230626,125800,820492260,4025,4020,4025,4020,19
|
|
20230626,125700,820415820,4005,4010,4010,4005,502
|
|
20230626,125600,818404010,4025,4025,4025,4025,51
|
|
20230626,125500,818198735,4025,4010,4025,4010,280
|
|
20230626,125400,817075800,4010,4010,4010,4010,0
|
|
20230626,125300,817075800,4010,4010,4010,4010,1360
|
|
20230626,125200,811622200,4005,4005,4005,4005,0
|
|
20230626,125100,811622200,4005,4035,4035,4005,12005
|
|
20230626,125000,763465480,4035,4035,4035,4035,944
|
|
20230626,124900,759656440,4035,4035,4035,4035,0
|
|
20230626,124800,759656440,4035,4035,4035,4035,0
|
|
20230626,124700,759656440,4035,4035,4035,4035,1000
|
|
20230626,124600,755621440,4025,4030,4030,4025,100
|
|
20230626,124500,755218850,4030,4030,4030,4030,254
|
|
20230626,124400,754195230,4030,4030,4030,4030,88
|
|
20230626,124300,753840590,4035,4035,4035,4035,0
|
|
20230626,124200,753840590,4035,4030,4035,4030,53
|
|
20230626,124100,753626995,4030,4025,4030,4025,175
|
|
20230626,124000,752922120,4025,4025,4025,4025,0
|
|
20230626,123900,752922120,4025,4025,4025,4025,0
|
|
20230626,123800,752922120,4025,4025,4025,4025,0
|
|
20230626,123700,752922120,4025,4025,4025,4025,1504
|
|
20230626,123600,746868520,4025,4025,4025,4025,2
|
|
20230626,123500,746860470,4020,4020,4020,4020,0
|
|
20230626,123400,746860470,4020,4025,4025,4020,168
|
|
20230626,123300,746185095,4025,4025,4025,4020,633
|
|
20230626,123200,743639620,4025,4025,4025,4025,47
|
|
20230626,123100,743450445,4025,4030,4030,4025,1143
|
|
20230626,123000,738849645,4025,4030,4030,4025,402
|
|
20230626,122900,737231590,4030,4030,4030,4030,14
|
|
20230626,122800,737175170,4030,4025,4030,4025,21
|
|
20230626,122700,737090630,4025,4030,4030,4025,300
|
|
20230626,122600,735882065,4030,4030,4030,4030,0
|
|
20230626,122500,735882065,4030,4030,4030,4030,0
|
|
20230626,122400,735882065,4030,4030,4030,4030,0
|
|
20230626,122300,735882065,4030,4030,4030,4030,1069
|
|
20230626,122200,731573995,4030,4030,4030,4030,291
|
|
20230626,122100,730401265,4030,4030,4030,4030,0
|
|
20230626,122000,730401265,4030,4030,4030,4030,2
|
|
20230626,121900,730393205,4030,4030,4030,4030,0
|
|
20230626,121800,730393205,4030,4030,4030,4030,0
|
|
20230626,121700,730393205,4030,4030,4030,4030,0
|
|
20230626,121600,730393205,4030,4030,4030,4030,10
|
|
20230626,121500,730352905,4030,4030,4030,4030,0
|
|
20230626,121400,730352905,4030,4030,4030,4030,41
|
|
20230626,121300,730187675,4030,4030,4030,4030,0
|
|
20230626,121200,730187675,4030,4030,4030,4030,883
|
|
20230626,121100,726629185,4035,4030,4035,4030,806
|
|
20230626,121000,723380175,4030,4030,4030,4030,452
|
|
20230626,120900,721558615,4030,4030,4030,4030,360
|
|
20230626,120800,720107815,4035,4035,4035,4035,124
|
|
20230626,120700,719607475,4035,4035,4035,4035,15
|
|
20230626,120600,719546950,4030,4030,4030,4030,41
|
|
20230626,120500,719381720,4035,4035,4035,4035,11
|
|
20230626,120400,719337335,4035,4035,4035,4035,0
|
|
20230626,120300,719337335,4035,4035,4035,4035,201
|
|
20230626,120200,718526300,4035,4035,4035,4035,0
|
|
20230626,120100,718526300,4035,4035,4035,4035,14
|
|
20230626,120000,718469810,4035,4035,4035,4035,1
|
|
20230626,115900,718465775,4025,4030,4030,4025,96
|
|
20230626,115800,718079270,4025,4025,4025,4025,0
|
|
20230626,115700,718079270,4025,4025,4025,4025,1
|
|
20230626,115600,718075245,4025,4025,4025,4025,107
|
|
20230626,115500,717644570,4025,4025,4025,4025,492
|
|
20230626,115400,715664270,4025,4025,4025,4025,23
|
|
20230626,115300,715571695,4025,4025,4025,4025,0
|
|
20230626,115200,715571695,4025,4035,4035,4025,2201
|
|
20230626,115100,706711995,4035,4035,4035,4035,87
|
|
20230626,115000,706360950,4035,4035,4035,4035,10
|
|
20230626,114900,706320600,4035,4035,4035,4035,30
|
|
20230626,114800,706199550,4035,4035,4035,4035,3905
|
|
20230626,114700,690442875,4030,4035,4035,4030,35
|
|
20230626,114600,690301660,4035,4030,4035,4030,2518
|
|
20230626,114500,680141585,4030,4030,4030,4030,240
|
|
20230626,114400,679174385,4035,4035,4035,4035,0
|
|
20230626,114300,679174385,4035,4035,4035,4035,155
|
|
20230626,114200,678548960,4035,4035,4035,4035,31
|
|
20230626,114100,678423875,4035,4035,4035,4035,200
|
|
20230626,114000,677616875,4035,4035,4035,4035,50
|
|
20230626,113900,677415125,4035,4035,4035,4035,1
|
|
20230626,113800,677411090,4035,4035,4035,4035,343
|
|
20230626,113700,676027085,4035,4035,4035,4035,0
|
|
20230626,113600,676027085,4035,4035,4035,4035,599
|
|
20230626,113500,673610120,4035,4035,4035,4035,110
|
|
20230626,113400,673166270,4035,4035,4035,4035,0
|
|
20230626,113300,673166270,4035,4035,4035,4035,0
|
|
20230626,113200,673166270,4035,4035,4035,4035,0
|
|
20230626,113100,673166270,4035,4035,4040,4035,491
|
|
20230626,113000,671184985,4035,4035,4035,4035,269
|
|
20230626,112900,670099570,4035,4040,4040,4035,615
|
|
20230626,112800,667615490,4045,4045,4045,4045,27
|
|
20230626,112700,667506275,4045,4045,4045,4045,0
|
|
20230626,112600,667506275,4045,4045,4045,4045,421
|
|
20230626,112500,665803330,4045,4050,4050,4045,1251
|
|
20230626,112400,660737535,4050,4050,4050,4050,900
|
|
20230626,112300,657092535,4050,4045,4050,4045,6
|
|
20230626,112200,657068260,4045,4045,4045,4045,0
|
|
20230626,112100,657068260,4045,4045,4045,4045,48
|
|
20230626,112000,656874100,4055,4045,4055,4045,253
|
|
20230626,111900,655850685,4045,4045,4045,4045,42
|
|
20230626,111800,655680795,4060,4055,4060,4055,2000
|
|
20230626,111700,647561295,4050,4050,4050,4050,15
|
|
20230626,111600,647500545,4050,4050,4050,4050,10
|
|
20230626,111500,647460045,4040,4040,4040,4040,5940
|
|
20230626,111400,623462445,4040,4040,4050,4035,464
|
|
20230626,111300,621588140,4040,4040,4040,4040,527
|
|
20230626,111200,619459060,4040,4040,4040,4040,0
|
|
20230626,111100,619459060,4040,4050,4050,4040,460
|
|
20230626,111000,617600560,4050,4050,4050,4050,0
|
|
20230626,110900,617600560,4050,4050,4050,4050,1225
|
|
20230626,110800,612639310,4050,4055,4065,4050,1055
|
|
20230626,110700,608356560,4055,4050,4055,4050,153
|
|
20230626,110600,607736690,4050,4050,4050,4050,143
|
|
20230626,110500,607157540,4050,4045,4050,4045,826
|
|
20230626,110400,603812855,4030,4030,4030,4030,106
|
|
20230626,110300,603385675,4030,4030,4030,4030,421
|
|
20230626,110200,601689045,4025,4025,4025,4025,95
|
|
20230626,110100,601306670,4025,4020,4025,4020,261
|
|
20230626,110000,600256365,4020,4025,4025,4020,598
|
|
20230626,105900,597852355,4025,4030,4030,4025,457
|
|
20230626,105800,596012655,4030,4030,4030,4030,24
|
|
20230626,105700,595915935,4025,4025,4025,4025,0
|
|
20230626,105600,595915935,4025,4030,4035,4025,111
|
|
20230626,105500,595468965,4025,4025,4045,4025,818
|
|
20230626,105400,592176495,4025,4025,4025,4025,628
|
|
20230626,105300,589648795,4025,4040,4040,4025,1424
|
|
20230626,105200,583903335,4040,4040,4040,4040,1
|
|
20230626,105100,583899295,4045,4045,4045,4045,0
|
|
20230626,105000,583899295,4045,4045,4045,4045,4
|
|
20230626,104900,583883115,4050,4045,4050,4045,194
|
|
20230626,104800,583097530,4050,4050,4050,4050,0
|
|
20230626,104700,583097530,4050,4020,4050,4020,3161
|
|
20230626,104600,570309875,4020,4020,4020,4020,326
|
|
20230626,104500,568999355,4020,4020,4020,4020,101
|
|
20230626,104400,568593335,4020,4010,4020,4010,500
|
|
20230626,104300,566583835,4005,4005,4005,4005,0
|
|
20230626,104200,566583835,4005,4010,4010,4005,200
|
|
20230626,104100,565782810,4005,4010,4010,4005,408
|
|
20230626,104000,564148740,4005,4005,4020,4005,214
|
|
20230626,103900,563291640,4005,4020,4020,4005,673
|
|
20230626,103800,560593635,4005,4010,4010,4005,1205
|
|
20230626,103700,555766870,4010,4010,4010,4010,10
|
|
20230626,103600,555726770,4000,4000,4005,4000,1981
|
|
20230626,103500,547802670,4000,4010,4010,4000,4673
|
|
20230626,103400,529091130,4010,4010,4010,4010,10
|
|
20230626,103300,529051030,4005,4030,4030,4005,2826
|
|
20230626,103200,517715090,4025,4020,4025,4020,103
|
|
20230626,103100,517301015,4025,4030,4030,4025,68
|
|
20230626,103000,517027275,4030,4030,4030,4030,98
|
|
20230626,102900,516632335,4025,4030,4030,4025,14
|
|
20230626,102800,516575960,4030,4030,4030,4030,100
|
|
20230626,102700,516172960,4040,4020,4040,4020,399
|
|
20230626,102600,514567300,4020,4035,4035,4020,2624
|
|
20230626,102500,504016475,4035,4045,4045,4035,351
|
|
20230626,102400,502598505,4045,4045,4045,4040,325
|
|
20230626,102300,501284315,4045,4050,4050,4045,351
|
|
20230626,102200,499864265,4030,4030,4030,4030,1300
|
|
20230626,102100,494625265,4030,4025,4030,4025,572
|
|
20230626,102000,492322355,4020,4015,4020,4000,15977
|
|
20230626,101900,428282110,4020,4020,4020,4015,627
|
|
20230626,101800,425761935,4020,4025,4030,4020,1963
|
|
20230626,101700,417867040,4025,4030,4030,4025,568
|
|
20230626,101600,415579365,4030,4040,4040,4030,343
|
|
20230626,101500,414196070,4040,4040,4040,4040,700
|
|
20230626,101400,411368070,4055,4060,4060,4055,147
|
|
20230626,101300,410771485,4060,4035,4060,4035,257
|
|
20230626,101200,409733240,4035,4035,4035,4030,2472
|
|
20230626,101100,399769675,4030,4075,4075,4030,3088
|
|
20230626,101000,387268615,4075,4075,4075,4075,43
|
|
20230626,100900,387093390,4075,4085,4085,4075,1269
|
|
20230626,100800,381922195,4075,4085,4085,4075,23135
|
|
20230626,100700,287537370,4085,4085,4085,4085,2304
|
|
20230626,100600,278125530,4085,4085,4090,4085,602
|
|
20230626,100500,275665935,4085,4085,4085,4085,1048
|
|
20230626,100400,271384855,4085,4085,4085,4085,416
|
|
20230626,100300,269685495,4085,4085,4085,4085,144
|
|
20230626,100200,269097255,4095,4095,4095,4095,3000
|
|
20230626,100100,256812255,4085,4085,4085,4085,0
|
|
20230626,100000,256812255,4085,4090,4090,4085,600
|
|
20230626,095900,254359650,4090,4090,4090,4090,210
|
|
20230626,095800,253500750,4090,4090,4090,4090,67
|
|
20230626,095700,253226720,4090,4090,4090,4090,571
|
|
20230626,095600,250891330,4090,4090,4090,4090,0
|
|
20230626,095500,250891330,4090,4090,4090,4090,0
|
|
20230626,095400,250891330,4090,4090,4090,4090,1042
|
|
20230626,095300,246629550,4085,4090,4090,4085,41
|
|
20230626,095200,246461865,4090,4090,4090,4090,30
|
|
20230626,095100,246339165,4090,4090,4090,4085,1390
|
|
20230626,095000,240660260,4085,4090,4090,4085,1581
|
|
20230626,094900,234198480,4090,4090,4090,4090,546
|
|
20230626,094800,231965340,4090,4085,4090,4085,284
|
|
20230626,094700,230805145,4085,4085,4085,4085,185
|
|
20230626,094600,230049420,4085,4085,4090,4085,691
|
|
20230626,094500,227226675,4085,4085,4090,4085,1079
|
|
20230626,094400,222818710,4090,4085,4090,4085,2411
|
|
20230626,094300,212962905,4085,4090,4090,4085,4204
|
|
20230626,094200,195785055,4090,4095,4095,4090,427
|
|
20230626,094100,194038540,4090,4095,4095,4090,221
|
|
20230626,094000,193134640,4095,4090,4095,4090,542
|
|
20230626,093900,190917850,4090,4090,4090,4090,727
|
|
20230626,093800,187944420,4090,4090,4095,4085,247
|
|
20230626,093700,186934420,4090,4090,4090,4090,128
|
|
20230626,093600,186410900,4090,4085,4090,4085,90
|
|
20230626,093500,186043240,4085,4085,4085,4085,1109
|
|
20230626,093400,181512975,4085,4085,4085,4085,140
|
|
20230626,093300,180941075,4090,4090,4090,4090,1881
|
|
20230626,093200,173247785,4090,4090,4090,4090,157
|
|
20230626,093100,172605655,4090,4090,4095,4090,823
|
|
20230626,093000,169239315,4090,4085,4090,4085,839
|
|
20230626,092900,165811165,4085,4085,4090,4085,4378
|
|
20230626,092800,147926985,4085,4085,4085,4085,29
|
|
20230626,092700,147808520,4085,4085,4085,4085,114
|
|
20230626,092600,147342830,4085,4090,4090,4085,617
|
|
20230626,092500,144822350,4090,4090,4090,4085,1001
|
|
20230626,092400,140730475,4095,4090,4095,4085,2570
|
|
20230626,092300,130224075,4095,4095,4125,4095,62
|
|
20230626,092200,129969860,4125,4085,4125,4085,1772
|
|
20230626,092100,122679400,4085,4100,4105,4085,1587
|
|
20230626,092000,116190535,4105,4120,4120,4105,323
|
|
20230626,091900,114863030,4120,4120,4120,4120,324
|
|
20230626,091800,113528150,4120,4120,4120,4120,258
|
|
20230626,091700,112465190,4120,4125,4125,4095,370
|
|
20230626,091600,110945090,4125,4090,4125,4090,1687
|
|
20230626,091500,104005585,4090,4090,4090,4090,943
|
|
20230626,091400,100148715,4090,4085,4090,4085,1370
|
|
20230626,091300,94552045,4085,4085,4090,4085,931
|
|
20230626,091200,90748860,4085,4090,4090,4085,3382
|
|
20230626,091100,76932640,4095,4090,4095,4090,65
|
|
20230626,091000,76666515,4085,4090,4100,4085,493
|
|
20230626,090900,74651610,4085,4105,4105,4085,1445
|
|
20230626,090800,68735285,4100,4105,4105,4090,2496
|
|
20230626,090700,58504650,4105,4105,4110,4100,147
|
|
20230626,090600,57900990,4095,4100,4115,4090,1513
|
|
20230626,090500,51702140,4100,4100,4100,4100,121
|
|
20230626,090400,51206040,4090,4085,4090,4080,640
|
|
20230626,090300,48589510,4085,4080,4090,4080,1913
|
|
20230626,090200,40783700,4080,4085,4085,4080,2151
|
|
20230626,090100,32002265,4080,4125,4125,4080,1468
|
|
20230626,090000,26000420,4125,4080,4140,4080,6321
|