605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190200,1757392640,4720,4720,4720,4720,7008
|
|
20230626,190100,1757392640,4720,4720,4720,4720,0
|
|
20230626,190000,1757392640,4720,4720,4720,4720,0
|
|
20230626,185900,1757392640,4720,4720,4720,4720,0
|
|
20230626,185800,1757392640,4720,4720,4720,4720,0
|
|
20230626,185700,1757392640,4720,4720,4720,4720,0
|
|
20230626,185600,1757392640,4720,4720,4720,4720,0
|
|
20230626,185500,1757392640,4720,4720,4720,4720,0
|
|
20230626,185400,1757392640,4720,4720,4720,4720,0
|
|
20230626,185300,1757392640,4720,4720,4720,4720,0
|
|
20230626,185200,1757392640,4720,4720,4720,4720,0
|
|
20230626,185100,1757392640,4720,4720,4720,4720,0
|
|
20230626,185000,1757392640,4720,4720,4720,4720,0
|
|
20230626,184900,1757392640,4720,4720,4720,4720,0
|
|
20230626,184800,1757392640,4720,4720,4720,4720,0
|
|
20230626,184700,1757392640,4720,4720,4720,4720,0
|
|
20230626,184600,1757392640,4720,4720,4720,4720,0
|
|
20230626,184500,1757392640,4720,4720,4720,4720,0
|
|
20230626,184400,1757392640,4720,4720,4720,4720,0
|
|
20230626,184300,1757392640,4720,4720,4720,4720,0
|
|
20230626,184200,1757392640,4720,4720,4720,4720,0
|
|
20230626,184100,1757392640,4720,4720,4720,4720,0
|
|
20230626,184000,1757392640,4720,4720,4720,4720,0
|
|
20230626,183900,1757392640,4720,4720,4720,4720,0
|
|
20230626,183800,1757392640,4720,4720,4720,4720,0
|
|
20230626,183700,1757392640,4720,4720,4720,4720,0
|
|
20230626,183600,1757392640,4720,4720,4720,4720,0
|
|
20230626,183500,1757392640,4720,4720,4720,4720,0
|
|
20230626,183400,1757392640,4720,4720,4720,4720,0
|
|
20230626,183300,1757392640,4720,4720,4720,4720,0
|
|
20230626,183200,1757392640,4720,4720,4720,4720,7008
|
|
20230626,183100,1757392640,4720,4720,4720,4720,0
|
|
20230626,183000,1757392640,4720,4720,4720,4720,0
|
|
20230626,182900,1757392640,4720,4720,4720,4720,0
|
|
20230626,182800,1757392640,4720,4720,4720,4720,0
|
|
20230626,182700,1757392640,4720,4720,4720,4720,0
|
|
20230626,182600,1757392640,4720,4720,4720,4720,0
|
|
20230626,182500,1757392640,4720,4720,4720,4720,0
|
|
20230626,182400,1757392640,4720,4720,4720,4720,0
|
|
20230626,182300,1757392640,4720,4720,4720,4720,0
|
|
20230626,182200,1757392640,4720,4720,4720,4720,0
|
|
20230626,182100,1757392640,4720,4720,4720,4720,0
|
|
20230626,182000,1757392640,4720,4720,4720,4720,0
|
|
20230626,181900,1757392640,4720,4720,4720,4720,0
|
|
20230626,181800,1757392640,4720,4720,4720,4720,0
|
|
20230626,181700,1757392640,4720,4720,4720,4720,0
|
|
20230626,181600,1757392640,4720,4720,4720,4720,0
|
|
20230626,181500,1757392640,4720,4720,4720,4720,0
|
|
20230626,181400,1757392640,4720,4720,4720,4720,0
|
|
20230626,181300,1757392640,4720,4720,4720,4720,0
|
|
20230626,181200,1757392640,4720,4720,4720,4720,0
|
|
20230626,181100,1757392640,4720,4720,4720,4720,0
|
|
20230626,181000,1757392640,4720,4720,4720,4720,0
|
|
20230626,180900,1757392640,4720,4720,4720,4720,0
|
|
20230626,180800,1757392640,4720,4720,4720,4720,0
|
|
20230626,180700,1757392640,4720,4720,4720,4720,0
|
|
20230626,180600,1757392640,4720,4720,4720,4720,0
|
|
20230626,180500,1757392640,4720,4720,4720,4720,0
|
|
20230626,180400,1757392640,4720,4720,4720,4720,0
|
|
20230626,180300,1757392640,4720,4720,4720,4720,0
|
|
20230626,180200,1757392640,4720,4720,4720,4720,7008
|
|
20230626,180100,1757392640,4720,4720,4720,4720,0
|
|
20230626,180000,1757392640,4720,4720,4720,4720,0
|
|
20230626,175900,1757392640,4720,4720,4720,4720,0
|
|
20230626,175800,1757392640,4720,4720,4720,4720,0
|
|
20230626,175700,1757392640,4720,4720,4720,4720,0
|
|
20230626,175600,1757392640,4720,4720,4720,4720,0
|
|
20230626,175500,1757392640,4720,4720,4720,4720,0
|
|
20230626,175400,1757392640,4720,4720,4720,4720,0
|
|
20230626,175300,1757392640,4720,4720,4720,4720,0
|
|
20230626,175200,1757392640,4720,4720,4720,4720,0
|
|
20230626,175100,1757392640,4720,4720,4720,4720,0
|
|
20230626,175000,1757392640,4720,4720,4720,4720,0
|
|
20230626,174900,1757392640,4720,4720,4720,4720,0
|
|
20230626,174800,1757392640,4720,4720,4720,4720,0
|
|
20230626,174700,1757392640,4720,4720,4720,4720,0
|
|
20230626,174600,1757392640,4720,4720,4720,4720,0
|
|
20230626,174500,1757392640,4720,4720,4720,4720,0
|
|
20230626,174400,1757392640,4720,4720,4720,4720,0
|
|
20230626,174300,1757392640,4720,4720,4720,4720,0
|
|
20230626,174200,1757392640,4720,4720,4720,4720,0
|
|
20230626,174100,1757392640,4720,4720,4720,4720,0
|
|
20230626,174000,1757392640,4720,4720,4720,4720,0
|
|
20230626,173900,1757392640,4720,4720,4720,4720,0
|
|
20230626,173800,1757392640,4720,4720,4720,4720,0
|
|
20230626,173700,1757392640,4720,4720,4720,4720,0
|
|
20230626,173600,1757392640,4720,4720,4720,4720,0
|
|
20230626,173500,1757392640,4720,4720,4720,4720,0
|
|
20230626,173400,1757392640,4720,4720,4720,4720,0
|
|
20230626,173300,1757392640,4720,4720,4720,4720,0
|
|
20230626,173200,1757392640,4720,4720,4720,4720,7008
|
|
20230626,173100,1757392640,4720,4720,4720,4720,0
|
|
20230626,173000,1757392640,4720,4720,4720,4720,0
|
|
20230626,172900,1757392640,4720,4720,4720,4720,0
|
|
20230626,172800,1757392640,4720,4720,4720,4720,0
|
|
20230626,172700,1757392640,4720,4720,4720,4720,0
|
|
20230626,172600,1757392640,4720,4720,4720,4720,0
|
|
20230626,172500,1757392640,4720,4720,4720,4720,0
|
|
20230626,172400,1757392640,4720,4720,4720,4720,0
|
|
20230626,172300,1757392640,4720,4720,4720,4720,0
|
|
20230626,172200,1757392640,4720,4720,4720,4720,0
|
|
20230626,172100,1757392640,4720,4720,4720,4720,0
|
|
20230626,172000,1757392640,4720,4720,4720,4720,0
|
|
20230626,171900,1757392640,4720,4720,4720,4720,0
|
|
20230626,171800,1757392640,4720,4720,4720,4720,0
|
|
20230626,171700,1757392640,4720,4720,4720,4720,0
|
|
20230626,171600,1757392640,4720,4720,4720,4720,0
|
|
20230626,171500,1757392640,4720,4720,4720,4720,0
|
|
20230626,171400,1757392640,4720,4720,4720,4720,0
|
|
20230626,171300,1757392640,4720,4720,4720,4720,0
|
|
20230626,171200,1757392640,4720,4720,4720,4720,0
|
|
20230626,171100,1757392640,4720,4720,4720,4720,0
|
|
20230626,171000,1757392640,4720,4720,4720,4720,0
|
|
20230626,170900,1757392640,4720,4720,4720,4720,0
|
|
20230626,170800,1757392640,4720,4720,4720,4720,0
|
|
20230626,170700,1757392640,4720,4720,4720,4720,0
|
|
20230626,170600,1757392640,4720,4720,4720,4720,0
|
|
20230626,170500,1757392640,4720,4720,4720,4720,0
|
|
20230626,170400,1757392640,4720,4720,4720,4720,0
|
|
20230626,170300,1757392640,4720,4720,4720,4720,0
|
|
20230626,170200,1757392640,4720,4720,4720,4720,7008
|
|
20230626,170100,1757392640,4720,4720,4720,4720,0
|
|
20230626,170000,1757392640,4720,4720,4720,4720,0
|
|
20230626,165900,1757392640,4720,4720,4720,4720,0
|
|
20230626,165800,1757392640,4720,4720,4720,4720,0
|
|
20230626,165700,1757392640,4720,4720,4720,4720,0
|
|
20230626,165600,1757392640,4720,4720,4720,4720,0
|
|
20230626,165500,1757392640,4720,4720,4720,4720,0
|
|
20230626,165400,1757392640,4720,4720,4720,4720,0
|
|
20230626,165300,1757392640,4720,4720,4720,4720,0
|
|
20230626,165200,1757392640,4720,4720,4720,4720,0
|
|
20230626,165100,1757392640,4720,4720,4720,4720,0
|
|
20230626,165000,1757392640,4720,4720,4720,4720,0
|
|
20230626,164900,1757392640,4720,4720,4720,4720,0
|
|
20230626,164800,1757392640,4720,4720,4720,4720,0
|
|
20230626,164700,1757392640,4720,4720,4720,4720,0
|
|
20230626,164600,1757392640,4720,4720,4720,4720,0
|
|
20230626,164500,1757392640,4720,4720,4720,4720,0
|
|
20230626,164400,1757392640,4720,4720,4720,4720,0
|
|
20230626,164300,1757392640,4720,4720,4720,4720,0
|
|
20230626,164200,1757392640,4720,4720,4720,4720,0
|
|
20230626,164100,1757392640,4720,4720,4720,4720,0
|
|
20230626,164000,1757392640,4720,4720,4720,4720,0
|
|
20230626,163900,1757392640,4720,4720,4720,4720,0
|
|
20230626,163800,1757392640,4720,4720,4720,4720,0
|
|
20230626,163700,1757392640,4720,4720,4720,4720,0
|
|
20230626,163600,1757392640,4720,4720,4720,4720,0
|
|
20230626,163500,1757392640,4720,4720,4720,4720,0
|
|
20230626,163400,1757392640,4720,4720,4720,4720,0
|
|
20230626,163300,1757392640,4720,4720,4720,4720,0
|
|
20230626,163200,1757392640,4720,4720,4720,4720,7008
|
|
20230626,163100,1757392640,4720,4720,4720,4720,0
|
|
20230626,163000,1757392640,4720,4720,4720,4720,0
|
|
20230626,162900,1757392640,4720,4720,4720,4720,0
|
|
20230626,162800,1757392640,4720,4720,4720,4720,0
|
|
20230626,162700,1757392640,4720,4720,4720,4720,0
|
|
20230626,162600,1757392640,4720,4720,4720,4720,0
|
|
20230626,162500,1757392640,4720,4720,4720,4720,0
|
|
20230626,162400,1757392640,4720,4720,4720,4720,0
|
|
20230626,162300,1757392640,4720,4720,4720,4720,0
|
|
20230626,162200,1757392640,4720,4720,4720,4720,0
|
|
20230626,162100,1757392640,4720,4720,4720,4720,0
|
|
20230626,162000,1757392640,4720,4720,4720,4720,0
|
|
20230626,161900,1757392640,4720,4720,4720,4720,0
|
|
20230626,161800,1757392640,4720,4720,4720,4720,0
|
|
20230626,161700,1757392640,4720,4720,4720,4720,0
|
|
20230626,161600,1757392640,4720,4720,4720,4720,0
|
|
20230626,161500,1757392640,4720,4720,4720,4720,0
|
|
20230626,161400,1757392640,4720,4720,4720,4720,0
|
|
20230626,161300,1757392640,4720,4720,4720,4720,0
|
|
20230626,161200,1757392640,4720,4720,4720,4720,0
|
|
20230626,161100,1757392640,4720,4720,4720,4720,0
|
|
20230626,161000,1757392640,4720,4720,4720,4720,0
|
|
20230626,160900,1757392640,4720,4720,4720,4720,0
|
|
20230626,160800,1757392640,4720,4720,4720,4720,0
|
|
20230626,160700,1757392640,4720,4720,4720,4720,0
|
|
20230626,160600,1757392640,4720,4720,4720,4720,0
|
|
20230626,160500,1757392640,4720,4720,4720,4720,0
|
|
20230626,160400,1757392640,4720,4720,4720,4720,0
|
|
20230626,160300,1757392640,4720,4720,4720,4720,0
|
|
20230626,160200,1757392640,4720,4720,4720,4720,7008
|
|
20230626,160100,1757392640,4720,4720,4720,4720,0
|
|
20230626,160000,1757392640,4720,4720,4720,4720,0
|
|
20230626,155900,1757392640,4720,4720,4720,4720,0
|
|
20230626,155800,1757392640,4720,4720,4720,4720,0
|
|
20230626,155700,1757392640,4720,4720,4720,4720,0
|
|
20230626,155600,1757392640,4720,4720,4720,4720,0
|
|
20230626,155500,1757392640,4720,4720,4720,4720,0
|
|
20230626,155400,1757392640,4720,4720,4720,4720,0
|
|
20230626,155300,1757392640,4720,4720,4720,4720,0
|
|
20230626,155200,1757392640,4720,4720,4720,4720,0
|
|
20230626,155100,1757392640,4720,4720,4720,4720,0
|
|
20230626,155000,1757392640,4720,4720,4720,4720,0
|
|
20230626,154900,1757392640,4720,4720,4720,4720,0
|
|
20230626,154800,1757392640,4720,4720,4720,4720,0
|
|
20230626,154700,1757392640,4720,4720,4720,4720,0
|
|
20230626,154600,1757392640,4720,4720,4720,4720,0
|
|
20230626,154500,1757392640,4720,4720,4720,4720,0
|
|
20230626,154400,1757392640,4720,4720,4720,4720,0
|
|
20230626,154300,1757392640,4720,4720,4720,4720,0
|
|
20230626,154200,1757392640,4720,4720,4720,4720,0
|
|
20230626,154100,1757392640,4720,4720,4720,4720,0
|
|
20230626,154000,1757392640,4720,4720,4720,4720,0
|
|
20230626,153900,1757392640,4720,4720,4720,4720,0
|
|
20230626,153800,1757392640,4720,4720,4720,4720,0
|
|
20230626,153700,1757392640,4720,4720,4720,4720,0
|
|
20230626,153600,1757392640,4720,4720,4720,4720,0
|
|
20230626,153500,1757392640,4720,4720,4720,4720,0
|
|
20230626,153400,1757392640,4720,4720,4720,4720,0
|
|
20230626,153300,1757392640,4720,4720,4720,4720,0
|
|
20230626,153200,1757392640,4720,4720,4720,4720,7008
|
|
20230626,153100,1757392640,4720,4720,4720,4720,0
|
|
20230626,153000,1757392640,4720,4720,4720,4720,7008
|
|
20230626,152900,1724314880,4720,4720,4720,4720,0
|
|
20230626,152800,1724314880,4720,4720,4720,4720,0
|
|
20230626,152700,1724314880,4720,4720,4720,4720,0
|
|
20230626,152600,1724314880,4720,4720,4720,4720,0
|
|
20230626,152500,1724314880,4720,4720,4720,4720,0
|
|
20230626,152400,1724314880,4720,4720,4720,4720,0
|
|
20230626,152300,1724314880,4720,4720,4720,4720,0
|
|
20230626,152200,1724314880,4720,4720,4720,4720,0
|
|
20230626,152100,1724314880,4720,4720,4720,4720,0
|
|
20230626,152000,1724314880,4720,4720,4720,4720,0
|
|
20230626,151900,1724314880,4720,4710,4720,4710,361
|
|
20230626,151800,1722612535,4710,4700,4710,4700,220
|
|
20230626,151700,1721577785,4695,4695,4695,4695,1291
|
|
20230626,151600,1715516540,4695,4680,4695,4680,3688
|
|
20230626,151500,1698249605,4680,4675,4680,4675,1108
|
|
20230626,151400,1693069585,4675,4670,4675,4665,4215
|
|
20230626,151300,1673386380,4665,4665,4670,4665,361
|
|
20230626,151200,1671702310,4665,4665,4665,4660,3539
|
|
20230626,151100,1655193385,4665,4660,4665,4660,313
|
|
20230626,151000,1653733740,4660,4660,4660,4660,500
|
|
20230626,150900,1651403740,4670,4665,4670,4665,146
|
|
20230626,150800,1650722645,4645,4665,4665,4645,504
|
|
20230626,150700,1648380425,4670,4665,4670,4650,3288
|
|
20230626,150600,1633081020,4670,4665,4670,4665,329
|
|
20230626,150500,1631546230,4655,4665,4665,4655,2281
|
|
20230626,150400,1620917495,4665,4660,4665,4660,1011
|
|
20230626,150300,1616206180,4660,4660,4660,4660,703
|
|
20230626,150200,1612930200,4660,4660,4660,4660,165
|
|
20230626,150100,1612161300,4660,4660,4660,4660,741
|
|
20230626,150000,1608708240,4660,4665,4665,4660,235
|
|
20230626,145900,1607612555,4665,4665,4665,4650,196
|
|
20230626,145800,1606701125,4650,4665,4665,4650,2662
|
|
20230626,145700,1594309820,4665,4655,4665,4655,282
|
|
20230626,145600,1592996150,4655,4655,4655,4655,14
|
|
20230626,145500,1592930980,4655,4655,4665,4655,1342
|
|
20230626,145400,1586680950,4665,4650,4670,4650,4169
|
|
20230626,145300,1567294985,4670,4660,4670,4650,4871
|
|
20230626,145200,1544627650,4660,4660,4660,4660,1001
|
|
20230626,145100,1539962990,4670,4670,4670,4670,117
|
|
20230626,145000,1539416600,4655,4670,4670,4655,1035
|
|
20230626,144900,1534595985,4670,4665,4670,4655,1800
|
|
20230626,144800,1526199980,4670,4665,4670,4665,122
|
|
20230626,144700,1525630740,4670,4675,4675,4670,52
|
|
20230626,144600,1525387890,4675,4650,4675,4650,1205
|
|
20230626,144500,1519783500,4660,4665,4675,4650,13594
|
|
20230626,144400,1456494645,4680,4670,4680,4665,252
|
|
20230626,144300,1455316570,4675,4675,4675,4675,38
|
|
20230626,144200,1455138920,4680,4680,4680,4660,1361
|
|
20230626,144100,1448785650,4685,4685,4685,4685,16
|
|
20230626,144000,1448710690,4685,4685,4685,4685,10
|
|
20230626,143900,1448663840,4690,4690,4690,4690,10
|
|
20230626,143800,1448616940,4660,4690,4690,4660,1416
|
|
20230626,143700,1442017880,4690,4690,4690,4690,59
|
|
20230626,143600,1441741170,4690,4685,4690,4660,2001
|
|
20230626,143500,1432371480,4690,4690,4690,4690,0
|
|
20230626,143400,1432371480,4690,4690,4690,4690,20
|
|
20230626,143300,1432277680,4695,4695,4695,4695,0
|
|
20230626,143200,1432277680,4695,4695,4695,4695,0
|
|
20230626,143100,1432277680,4695,4690,4695,4690,767
|
|
20230626,143000,1428679115,4690,4690,4690,4690,16
|
|
20230626,142900,1428604075,4655,4675,4695,4650,6592
|
|
20230626,142800,1397895245,4695,4690,4695,4670,2453
|
|
20230626,142700,1386436170,4690,4700,4700,4690,12
|
|
20230626,142600,1386379815,4700,4700,4700,4675,4063
|
|
20230626,142500,1367355555,4700,4700,4700,4700,10
|
|
20230626,142400,1367308555,4705,4705,4705,4680,10004
|
|
20230626,142300,1320456875,4705,4700,4705,4695,2531
|
|
20230626,142200,1308571320,4705,4705,4705,4705,62
|
|
20230626,142100,1308279610,4705,4705,4705,4705,0
|
|
20230626,142000,1308279610,4705,4705,4705,4705,65
|
|
20230626,141900,1307973785,4710,4710,4710,4710,0
|
|
20230626,141800,1307973785,4710,4710,4710,4710,1
|
|
20230626,141700,1307969075,4710,4710,4710,4710,128
|
|
20230626,141600,1307366195,4705,4705,4705,4705,20
|
|
20230626,141500,1307272095,4695,4700,4700,4695,300
|
|
20230626,141400,1305863490,4710,4710,4710,4710,3
|
|
20230626,141300,1305849360,4700,4700,4700,4700,0
|
|
20230626,141200,1305849360,4700,4700,4700,4700,2500
|
|
20230626,141100,1294099360,4710,4710,4710,4710,0
|
|
20230626,141000,1294099360,4710,4705,4710,4700,276
|
|
20230626,140900,1292801955,4710,4710,4710,4710,509
|
|
20230626,140800,1290404565,4710,4710,4710,4710,1392
|
|
20230626,140700,1283848245,4710,4710,4710,4710,300
|
|
20230626,140600,1282435245,4710,4720,4720,4710,1729
|
|
20230626,140500,1274274615,4720,4720,4720,4720,0
|
|
20230626,140400,1274274615,4720,4720,4720,4720,0
|
|
20230626,140300,1274274615,4720,4720,4720,4720,1
|
|
20230626,140200,1274269895,4740,4740,4740,4740,0
|
|
20230626,140100,1274269895,4740,4740,4740,4740,2487
|
|
20230626,140000,1262481515,4740,4740,4740,4740,1000
|
|
20230626,135900,1257741515,4720,4740,4740,4720,5
|
|
20230626,135800,1257717835,4740,4740,4740,4740,0
|
|
20230626,135700,1257717835,4740,4740,4740,4740,0
|
|
20230626,135600,1257717835,4740,4725,4740,4725,22
|
|
20230626,135500,1257613705,4720,4720,4725,4720,327
|
|
20230626,135400,1256070005,4725,4725,4725,4725,0
|
|
20230626,135300,1256070005,4725,4725,4725,4725,39
|
|
20230626,135200,1255885730,4730,4730,4730,4730,1427
|
|
20230626,135100,1249136020,4735,4735,4735,4735,48
|
|
20230626,135000,1248908740,4740,4735,4740,4735,1003
|
|
20230626,134900,1244158485,4735,4735,4735,4735,7
|
|
20230626,134800,1244125340,4740,4740,4740,4740,507
|
|
20230626,134700,1241722160,4740,4740,4740,4740,1000
|
|
20230626,134600,1236982160,4740,4735,4740,4735,1398
|
|
20230626,134500,1230358190,4735,4735,4735,4735,1007
|
|
20230626,134400,1225590045,4730,4735,4735,4730,35
|
|
20230626,134300,1225424445,4735,4735,4735,4735,11
|
|
20230626,134200,1225372360,4730,4730,4730,4730,0
|
|
20230626,134100,1225372360,4730,4730,4730,4730,0
|
|
20230626,134000,1225372360,4730,4725,4730,4725,15
|
|
20230626,133900,1225301480,4725,4725,4725,4725,300
|
|
20230626,133800,1223883980,4725,4725,4725,4725,36
|
|
20230626,133700,1223713880,4725,4725,4725,4725,0
|
|
20230626,133600,1223713880,4725,4725,4725,4725,350
|
|
20230626,133500,1222060130,4725,4725,4725,4725,1235
|
|
20230626,133400,1216224755,4725,4725,4725,4725,386
|
|
20230626,133300,1214400905,4725,4730,4730,4725,1528
|
|
20230626,133200,1207180970,4730,4735,4735,4720,1370
|
|
20230626,133100,1200695570,4740,4740,4740,4740,1
|
|
20230626,133000,1200690830,4725,4735,4740,4725,5630
|
|
20230626,132900,1174061560,4740,4740,4740,4740,5
|
|
20230626,132800,1174037860,4740,4740,4740,4740,3726
|
|
20230626,132700,1156376620,4740,4740,4740,4740,0
|
|
20230626,132600,1156376620,4740,4740,4740,4740,0
|
|
20230626,132500,1156376620,4740,4740,4740,4740,0
|
|
20230626,132400,1156376620,4740,4740,4740,4740,0
|
|
20230626,132300,1156376620,4740,4740,4740,4740,1469
|
|
20230626,132200,1149413560,4740,4740,4740,4740,3
|
|
20230626,132100,1149399340,4740,4735,4740,4735,11
|
|
20230626,132000,1149347250,4735,4735,4735,4735,0
|
|
20230626,131900,1149347250,4735,4735,4735,4735,0
|
|
20230626,131800,1149347250,4735,4735,4735,4735,0
|
|
20230626,131700,1149347250,4735,4735,4735,4735,30
|
|
20230626,131600,1149205200,4735,4735,4735,4735,1603
|
|
20230626,131500,1141614995,4735,4735,4735,4735,44
|
|
20230626,131400,1141406655,4735,4735,4735,4735,117
|
|
20230626,131300,1140852660,4735,4735,4735,4735,35
|
|
20230626,131200,1140686935,4720,4720,4720,4720,500
|
|
20230626,131100,1138326935,4735,4735,4735,4735,2
|
|
20230626,131000,1138317465,4720,4720,4720,4720,7
|
|
20230626,130900,1138284425,4735,4735,4735,4735,3
|
|
20230626,130800,1138270220,4735,4720,4735,4720,257
|
|
20230626,130700,1137057135,4720,4720,4720,4720,367
|
|
20230626,130600,1135324895,4720,4720,4720,4720,0
|
|
20230626,130500,1135324895,4720,4720,4720,4720,13
|
|
20230626,130400,1135263535,4720,4720,4720,4720,1
|
|
20230626,130300,1135258815,4720,4720,4720,4720,0
|
|
20230626,130200,1135258815,4720,4720,4720,4720,311
|
|
20230626,130100,1133790895,4720,4720,4720,4720,0
|
|
20230626,130000,1133790895,4720,4720,4720,4720,100
|
|
20230626,125900,1133318895,4720,4720,4720,4720,1
|
|
20230626,125800,1133314175,4710,4710,4710,4710,0
|
|
20230626,125700,1133314175,4710,4720,4720,4710,426
|
|
20230626,125600,1131307525,4720,4720,4720,4720,1
|
|
20230626,125500,1131302805,4720,4720,4720,4720,0
|
|
20230626,125400,1131302805,4720,4720,4720,4720,0
|
|
20230626,125300,1131302805,4720,4720,4720,4720,1
|
|
20230626,125200,1131298085,4720,4705,4720,4705,7
|
|
20230626,125100,1131265085,4705,4705,4705,4705,102
|
|
20230626,125000,1130785175,4705,4705,4705,4705,0
|
|
20230626,124900,1130785175,4705,4705,4705,4705,1
|
|
20230626,124800,1130780470,4700,4700,4700,4700,103
|
|
20230626,124700,1130296370,4700,4700,4700,4700,0
|
|
20230626,124600,1130296370,4700,4700,4700,4700,159
|
|
20230626,124500,1129549070,4705,4705,4705,4705,37
|
|
20230626,124400,1129374985,4710,4710,4710,4710,42
|
|
20230626,124300,1129177165,4710,4710,4710,4710,40
|
|
20230626,124200,1128988765,4710,4710,4710,4710,21
|
|
20230626,124100,1128889855,4690,4720,4720,4690,17
|
|
20230626,124000,1128809850,4725,4705,4725,4690,1671
|
|
20230626,123900,1120972410,4700,4710,4710,4700,319
|
|
20230626,123800,1119473050,4710,4710,4710,4710,36
|
|
20230626,123700,1119303490,4710,4710,4710,4710,44
|
|
20230626,123600,1119096250,4710,4710,4710,4710,19
|
|
20230626,123500,1119006760,4710,4710,4710,4710,26
|
|
20230626,123400,1118884300,4710,4695,4710,4690,146
|
|
20230626,123300,1118199295,4690,4700,4700,4690,2278
|
|
20230626,123200,1107498480,4700,4710,4710,4700,6891
|
|
20230626,123100,1075107645,4710,4710,4710,4710,1396
|
|
20230626,123000,1068532485,4710,4725,4725,4710,779
|
|
20230626,122900,1064863365,4725,4720,4725,4720,501
|
|
20230626,122800,1062498640,4725,4720,4725,4720,21
|
|
20230626,122700,1062399515,4720,4725,4725,4720,19
|
|
20230626,122600,1062309760,4730,4730,4730,4730,3
|
|
20230626,122500,1062295570,4710,4710,4710,4710,0
|
|
20230626,122400,1062295570,4710,4710,4710,4710,500
|
|
20230626,122300,1059940570,4725,4725,4725,4725,508
|
|
20230626,122200,1057540270,4735,4735,4735,4735,1000
|
|
20230626,122100,1052805270,4740,4740,4740,4740,21
|
|
20230626,122000,1052705730,4740,4710,4740,4705,3001
|
|
20230626,121900,1038584975,4710,4710,4710,4710,9
|
|
20230626,121800,1038542585,4740,4740,4740,4740,1
|
|
20230626,121700,1038537845,4705,4730,4745,4705,4685
|
|
20230626,121600,1016430020,4730,4730,4730,4730,572
|
|
20230626,121500,1013724460,4735,4735,4735,4735,501
|
|
20230626,121400,1011352225,4740,4740,4740,4740,0
|
|
20230626,121300,1011352225,4740,4740,4740,4740,0
|
|
20230626,121200,1011352225,4740,4740,4740,4740,2
|
|
20230626,121100,1011342745,4740,4740,4740,4740,0
|
|
20230626,121000,1011342745,4740,4740,4740,4740,0
|
|
20230626,120900,1011342745,4740,4740,4740,4740,203
|
|
20230626,120800,1010380525,4730,4730,4730,4730,200
|
|
20230626,120700,1009434525,4730,4730,4730,4730,1
|
|
20230626,120600,1009429795,4735,4740,4740,4735,1033
|
|
20230626,120500,1004537490,4740,4745,4745,4740,537
|
|
20230626,120400,1001990475,4745,4745,4745,4745,589
|
|
20230626,120300,999195670,4745,4745,4745,4745,11
|
|
20230626,120200,999143475,4745,4745,4745,4745,107
|
|
20230626,120100,998635760,4745,4745,4745,4745,107
|
|
20230626,120000,998128045,4740,4740,4740,4740,428
|
|
20230626,115900,996099325,4735,4735,4735,4735,0
|
|
20230626,115800,996099325,4735,4740,4740,4735,1007
|
|
20230626,115700,991326180,4740,4740,4740,4740,6
|
|
20230626,115600,991297740,4740,4740,4740,4740,5
|
|
20230626,115500,991274040,4740,4740,4740,4740,39
|
|
20230626,115400,991089180,4740,4740,4740,4740,0
|
|
20230626,115300,991089180,4740,4740,4740,4740,0
|
|
20230626,115200,991089180,4740,4740,4740,4740,360
|
|
20230626,115100,989382780,4740,4740,4740,4740,231
|
|
20230626,115000,988287840,4740,4740,4740,4740,0
|
|
20230626,114900,988287840,4740,4740,4740,4740,6
|
|
20230626,114800,988259400,4735,4735,4735,4735,700
|
|
20230626,114700,984944900,4735,4735,4735,4735,7
|
|
20230626,114600,984911755,4735,4735,4735,4735,608
|
|
20230626,114500,982032875,4735,4735,4735,4735,1
|
|
20230626,114400,982028140,4735,4735,4735,4705,121
|
|
20230626,114300,981455805,4735,4735,4735,4735,11
|
|
20230626,114200,981403720,4735,4735,4735,4735,0
|
|
20230626,114100,981403720,4735,4735,4735,4735,1075
|
|
20230626,114000,976313595,4735,4735,4735,4735,6
|
|
20230626,113900,976285185,4705,4735,4735,4705,2030
|
|
20230626,113800,966724460,4735,4735,4735,4735,58
|
|
20230626,113700,966449830,4735,4735,4735,4735,0
|
|
20230626,113600,966449830,4735,4720,4735,4720,219
|
|
20230626,113500,965416135,4730,4730,4730,4730,40
|
|
20230626,113400,965226935,4735,4735,4735,4735,1
|
|
20230626,113300,965222200,4730,4730,4730,4730,0
|
|
20230626,113200,965222200,4730,4730,4730,4730,66
|
|
20230626,113100,964910020,4720,4720,4720,4720,202
|
|
20230626,113000,963956580,4730,4730,4730,4730,0
|
|
20230626,112900,963956580,4730,4730,4730,4730,55
|
|
20230626,112800,963696430,4730,4730,4730,4730,1500
|
|
20230626,112700,956601430,4735,4735,4735,4735,3
|
|
20230626,112600,956587225,4735,4735,4735,4735,3
|
|
20230626,112500,956573020,4735,4730,4735,4730,152
|
|
20230626,112400,955853750,4730,4730,4730,4730,0
|
|
20230626,112300,955853750,4730,4730,4730,4730,0
|
|
20230626,112200,955853750,4730,4710,4730,4705,601
|
|
20230626,112100,953024520,4730,4730,4730,4710,419
|
|
20230626,112000,951049960,4730,4730,4730,4730,1
|
|
20230626,111900,951045230,4715,4715,4715,4715,836
|
|
20230626,111800,947103490,4720,4720,4720,4720,50
|
|
20230626,111700,946867490,4715,4720,4720,4715,1055
|
|
20230626,111600,941892890,4720,4725,4725,4715,1106
|
|
20230626,111500,936673815,4725,4725,4725,4725,0
|
|
20230626,111400,936673815,4725,4725,4725,4725,0
|
|
20230626,111300,936673815,4725,4725,4725,4725,1
|
|
20230626,111200,936669090,4725,4725,4725,4725,22
|
|
20230626,111100,936565140,4730,4730,4730,4730,524
|
|
20230626,111000,934086620,4730,4725,4730,4725,32
|
|
20230626,110900,933935265,4725,4720,4725,4720,27
|
|
20230626,110800,933807720,4720,4730,4730,4720,1646
|
|
20230626,110700,926037995,4725,4735,4735,4725,428
|
|
20230626,110600,924015210,4735,4735,4735,4735,65
|
|
20230626,110500,923707435,4735,4735,4735,4735,21
|
|
20230626,110400,923608000,4740,4740,4740,4740,295
|
|
20230626,110300,922209700,4745,4745,4745,4745,2
|
|
20230626,110200,922200210,4745,4745,4745,4745,17
|
|
20230626,110100,922119545,4745,4745,4745,4745,5
|
|
20230626,110000,922095820,4735,4735,4735,4735,3
|
|
20230626,105900,922081615,4730,4730,4730,4730,56
|
|
20230626,105800,921816735,4725,4725,4725,4725,0
|
|
20230626,105700,921816735,4725,4715,4725,4715,5371
|
|
20230626,105600,896492450,4715,4720,4720,4715,1290
|
|
20230626,105500,890409795,4720,4725,4725,4720,1398
|
|
20230626,105400,883810660,4725,4730,4730,4725,247
|
|
20230626,105300,882643015,4730,4730,4730,4730,112
|
|
20230626,105200,882113255,4730,4735,4735,4730,520
|
|
20230626,105100,879651395,4735,4735,4735,4735,592
|
|
20230626,105000,876848275,4735,4735,4735,4730,4698
|
|
20230626,104900,854618250,4740,4740,4740,4740,1923
|
|
20230626,104800,845503230,4750,4765,4765,4740,669
|
|
20230626,104700,842331795,4740,4770,4770,4740,2020
|
|
20230626,104600,832756445,4770,4780,4780,4740,1002
|
|
20230626,104500,828006895,4740,4750,4780,4740,4114
|
|
20230626,104400,808503360,4780,4780,4780,4780,0
|
|
20230626,104300,808503360,4780,4750,4780,4745,401
|
|
20230626,104200,806596930,4740,4775,4775,4740,20665
|
|
20230626,104100,708338185,4785,4775,4785,4770,206
|
|
20230626,104000,707355375,4780,4770,4780,4770,845
|
|
20230626,103900,703316575,4780,4780,4780,4780,350
|
|
20230626,103800,701643575,4785,4785,4785,4785,0
|
|
20230626,103700,701643575,4785,4785,4785,4785,0
|
|
20230626,103600,701643575,4785,4770,4785,4770,505
|
|
20230626,103500,699227225,4785,4780,4785,4770,3386
|
|
20230626,103400,683049120,4785,4785,4785,4785,10
|
|
20230626,103300,683001270,4785,4780,4785,4780,1294
|
|
20230626,103200,676809685,4780,4780,4780,4770,677
|
|
20230626,103100,673573725,4780,4780,4780,4780,6
|
|
20230626,103000,673545045,4765,4770,4770,4765,1340
|
|
20230626,102900,667156720,4785,4790,4790,4770,228
|
|
20230626,102800,666068780,4785,4785,4790,4770,714
|
|
20230626,102700,662657170,4795,4795,4795,4795,71
|
|
20230626,102600,662316725,4795,4785,4795,4780,202
|
|
20230626,102500,661350475,4780,4780,4780,4780,3000
|
|
20230626,102400,647010475,4780,4780,4780,4780,5
|
|
20230626,102300,646986575,4780,4785,4785,4765,3311
|
|
20230626,102200,631198510,4775,4785,4785,4775,51
|
|
20230626,102100,630954860,4775,4785,4785,4775,1038
|
|
20230626,102000,625997705,4785,4780,4785,4780,1408
|
|
20230626,101900,619267435,4780,4785,4785,4780,889
|
|
20230626,101800,615016945,4785,4795,4795,4785,325
|
|
20230626,101700,613461720,4795,4790,4795,4785,201
|
|
20230626,101600,612499825,4785,4790,4795,4785,604
|
|
20230626,101500,609606665,4790,4800,4800,4790,1750
|
|
20230626,101400,601214605,4800,4800,4800,4800,985
|
|
20230626,101300,596486605,4810,4800,4810,4800,160
|
|
20230626,101200,595718545,4800,4800,4810,4800,2046
|
|
20230626,101100,585885575,4800,4800,4800,4795,3106
|
|
20230626,101000,570976785,4815,4815,4815,4815,221
|
|
20230626,100900,569912670,4810,4810,4810,4810,80
|
|
20230626,100800,569527870,4810,4810,4830,4800,2352
|
|
20230626,100700,558190130,4810,4800,4810,4800,654
|
|
20230626,100600,555045300,4800,4810,4810,4800,7796
|
|
20230626,100500,517621720,4810,4805,4810,4800,1130
|
|
20230626,100400,512189960,4810,4805,4810,4805,1602
|
|
20230626,100300,504485700,4805,4805,4805,4805,2
|
|
20230626,100200,504476090,4790,4800,4805,4790,2364
|
|
20230626,100100,493129080,4795,4770,4795,4770,6716
|
|
20230626,100000,460981150,4770,4770,4770,4770,1436
|
|
20230626,095900,454131430,4770,4770,4770,4765,2203
|
|
20230626,095800,443623125,4770,4770,4770,4770,231
|
|
20230626,095700,442521255,4770,4765,4770,4765,1536
|
|
20230626,095600,435197210,4765,4765,4765,4765,5
|
|
20230626,095500,435173385,4765,4765,4765,4765,1
|
|
20230626,095400,435168620,4755,4750,4760,4750,2172
|
|
20230626,095300,424846575,4750,4760,4770,4750,6037
|
|
20230626,095200,396152990,4760,4760,4770,4760,544
|
|
20230626,095100,393558550,4770,4770,4770,4770,2
|
|
20230626,095000,393549010,4765,4770,4770,4765,660
|
|
20230626,094900,390400965,4770,4770,4770,4770,1175
|
|
20230626,094800,384796215,4780,4780,4780,4780,100
|
|
20230626,094700,384318215,4780,4770,4780,4770,507
|
|
20230626,094600,381899305,4770,4755,4770,4755,980
|
|
20230626,094500,377233120,4770,4765,4770,4765,937
|
|
20230626,094400,372766130,4770,4760,4770,4760,126
|
|
20230626,094300,372166360,4770,4770,4770,4770,1030
|
|
20230626,094200,367253260,4770,4770,4770,4770,1350
|
|
20230626,094100,360813760,4770,4770,4770,4760,132
|
|
20230626,094000,360184230,4770,4765,4770,4750,96
|
|
20230626,093900,359726960,4765,4750,4770,4750,2105
|
|
20230626,093800,349699570,4765,4750,4765,4745,546
|
|
20230626,093700,347104365,4750,4755,4755,4750,2375
|
|
20230626,093600,335815090,4755,4755,4755,4750,285
|
|
20230626,093500,334460615,4755,4745,4755,4745,545
|
|
20230626,093400,331874440,4735,4720,4735,4720,5677
|
|
20230626,093300,305042500,4715,4720,4720,4715,2
|
|
20230626,093200,305033065,4720,4720,4720,4720,21
|
|
20230626,093100,304933945,4720,4720,4720,4720,318
|
|
20230626,093000,303432985,4715,4715,4715,4715,100
|
|
20230626,092900,302961485,4715,4715,4715,4715,944
|
|
20230626,092800,298510525,4715,4715,4715,4715,110
|
|
20230626,092700,297991875,4720,4720,4720,4720,0
|
|
20230626,092600,297991875,4720,4700,4720,4690,6655
|
|
20230626,092500,266713555,4690,4700,4700,4690,1084
|
|
20230626,092400,261629385,4700,4700,4700,4700,118
|
|
20230626,092300,261074785,4700,4690,4700,4690,267
|
|
20230626,092200,259821955,4700,4700,4720,4690,1164
|
|
20230626,092100,254356865,4700,4700,4700,4690,1931
|
|
20230626,092000,245296740,4725,4725,4725,4725,19
|
|
20230626,091900,245206965,4695,4730,4730,4695,4288
|
|
20230626,091800,225045250,4730,4735,4735,4710,1489
|
|
20230626,091700,218025775,4715,4700,4735,4700,402
|
|
20230626,091600,216136325,4700,4705,4735,4700,1009
|
|
20230626,091500,211392850,4700,4700,4700,4700,800
|
|
20230626,091400,207632850,4700,4695,4700,4675,1465
|
|
20230626,091300,200752705,4675,4675,4675,4675,205
|
|
20230626,091200,199794330,4670,4650,4670,4650,4291
|
|
20230626,091100,179795430,4640,4640,4640,4640,1894
|
|
20230626,091000,171007270,4640,4635,4640,4635,1495
|
|
20230626,090900,164073070,4635,4640,4640,4630,1444
|
|
20230626,090800,157380610,4645,4650,4650,4645,251
|
|
20230626,090700,156213530,4650,4660,4660,4650,1366
|
|
20230626,090600,149860420,4660,4660,4660,4660,53
|
|
20230626,090500,149613440,4660,4630,4660,4620,4660
|
|
20230626,090400,128067130,4625,4645,4665,4620,7499
|
|
20230626,090300,93237820,4645,4665,4665,4615,1800
|
|
20230626,090200,84909670,4665,4675,4675,4620,5676
|
|
20230626,090100,58601580,4675,4705,4705,4600,6965
|
|
20230626,090000,26253275,4705,4735,4735,4700,4840
|