630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,192700,4451391760,4725,4725,4725,4725,12436
|
|
20230626,192600,4451391760,4725,4725,4725,4725,0
|
|
20230626,192500,4451391760,4725,4725,4725,4725,0
|
|
20230626,192400,4451391760,4725,4725,4725,4725,0
|
|
20230626,192300,4451391760,4725,4725,4725,4725,0
|
|
20230626,192200,4451391760,4725,4725,4725,4725,0
|
|
20230626,192100,4451391760,4725,4725,4725,4725,0
|
|
20230626,192000,4451391760,4725,4725,4725,4725,0
|
|
20230626,191900,4451391760,4725,4725,4725,4725,0
|
|
20230626,191800,4451391760,4725,4725,4725,4725,0
|
|
20230626,191700,4451391760,4725,4725,4725,4725,0
|
|
20230626,191600,4451391760,4725,4725,4725,4725,0
|
|
20230626,191500,4451391760,4725,4725,4725,4725,0
|
|
20230626,191400,4451391760,4725,4725,4725,4725,0
|
|
20230626,191300,4451391760,4725,4725,4725,4725,0
|
|
20230626,191200,4451391760,4725,4725,4725,4725,0
|
|
20230626,191100,4451391760,4725,4725,4725,4725,0
|
|
20230626,191000,4451391760,4725,4725,4725,4725,0
|
|
20230626,190900,4451391760,4725,4725,4725,4725,0
|
|
20230626,190800,4451391760,4725,4725,4725,4725,0
|
|
20230626,190700,4451391760,4725,4725,4725,4725,0
|
|
20230626,190600,4451391760,4725,4725,4725,4725,0
|
|
20230626,190500,4451391760,4725,4725,4725,4725,0
|
|
20230626,190400,4451391760,4725,4725,4725,4725,0
|
|
20230626,190300,4451391760,4725,4725,4725,4725,0
|
|
20230626,190200,4451391760,4725,4725,4725,4725,0
|
|
20230626,190100,4451391760,4725,4725,4725,4725,0
|
|
20230626,190000,4451391760,4725,4725,4725,4725,0
|
|
20230626,185900,4451391760,4725,4725,4725,4725,0
|
|
20230626,185800,4451391760,4725,4725,4725,4725,0
|
|
20230626,185700,4451391760,4725,4725,4725,4725,12436
|
|
20230626,185600,4451391760,4725,4725,4725,4725,0
|
|
20230626,185500,4451391760,4725,4725,4725,4725,0
|
|
20230626,185400,4451391760,4725,4725,4725,4725,0
|
|
20230626,185300,4451391760,4725,4725,4725,4725,0
|
|
20230626,185200,4451391760,4725,4725,4725,4725,0
|
|
20230626,185100,4451391760,4725,4725,4725,4725,0
|
|
20230626,185000,4451391760,4725,4725,4725,4725,0
|
|
20230626,184900,4451391760,4725,4725,4725,4725,0
|
|
20230626,184800,4451391760,4725,4725,4725,4725,0
|
|
20230626,184700,4451391760,4725,4725,4725,4725,0
|
|
20230626,184600,4451391760,4725,4725,4725,4725,0
|
|
20230626,184500,4451391760,4725,4725,4725,4725,0
|
|
20230626,184400,4451391760,4725,4725,4725,4725,0
|
|
20230626,184300,4451391760,4725,4725,4725,4725,0
|
|
20230626,184200,4451391760,4725,4725,4725,4725,0
|
|
20230626,184100,4451391760,4725,4725,4725,4725,0
|
|
20230626,184000,4451391760,4725,4725,4725,4725,0
|
|
20230626,183900,4451391760,4725,4725,4725,4725,0
|
|
20230626,183800,4451391760,4725,4725,4725,4725,0
|
|
20230626,183700,4451391760,4725,4725,4725,4725,0
|
|
20230626,183600,4451391760,4725,4725,4725,4725,0
|
|
20230626,183500,4451391760,4725,4725,4725,4725,0
|
|
20230626,183400,4451391760,4725,4725,4725,4725,0
|
|
20230626,183300,4451391760,4725,4725,4725,4725,0
|
|
20230626,183200,4451391760,4725,4725,4725,4725,0
|
|
20230626,183100,4451391760,4725,4725,4725,4725,0
|
|
20230626,183000,4451391760,4725,4725,4725,4725,0
|
|
20230626,182900,4451391760,4725,4725,4725,4725,0
|
|
20230626,182800,4451391760,4725,4725,4725,4725,0
|
|
20230626,182700,4451391760,4725,4725,4725,4725,12436
|
|
20230626,182600,4451391760,4725,4725,4725,4725,0
|
|
20230626,182500,4451391760,4725,4725,4725,4725,0
|
|
20230626,182400,4451391760,4725,4725,4725,4725,0
|
|
20230626,182300,4451391760,4725,4725,4725,4725,0
|
|
20230626,182200,4451391760,4725,4725,4725,4725,0
|
|
20230626,182100,4451391760,4725,4725,4725,4725,0
|
|
20230626,182000,4451391760,4725,4725,4725,4725,0
|
|
20230626,181900,4451391760,4725,4725,4725,4725,0
|
|
20230626,181800,4451391760,4725,4725,4725,4725,0
|
|
20230626,181700,4451391760,4725,4725,4725,4725,0
|
|
20230626,181600,4451391760,4725,4725,4725,4725,0
|
|
20230626,181500,4451391760,4725,4725,4725,4725,0
|
|
20230626,181400,4451391760,4725,4725,4725,4725,0
|
|
20230626,181300,4451391760,4725,4725,4725,4725,0
|
|
20230626,181200,4451391760,4725,4725,4725,4725,0
|
|
20230626,181100,4451391760,4725,4725,4725,4725,0
|
|
20230626,181000,4451391760,4725,4725,4725,4725,0
|
|
20230626,180900,4451391760,4725,4725,4725,4725,0
|
|
20230626,180800,4451391760,4725,4725,4725,4725,0
|
|
20230626,180700,4451391760,4725,4725,4725,4725,0
|
|
20230626,180600,4451391760,4725,4725,4725,4725,0
|
|
20230626,180500,4451391760,4725,4725,4725,4725,0
|
|
20230626,180400,4451391760,4725,4725,4725,4725,0
|
|
20230626,180300,4451391760,4725,4725,4725,4725,0
|
|
20230626,180200,4451391760,4725,4725,4725,4725,0
|
|
20230626,180100,4451391760,4725,4725,4725,4725,0
|
|
20230626,180000,4451391760,4725,4725,4725,4725,0
|
|
20230626,175900,4451391760,4725,4725,4725,4725,0
|
|
20230626,175800,4451391760,4725,4725,4725,4725,0
|
|
20230626,175700,4451391760,4725,4725,4725,4725,12436
|
|
20230626,175600,4451391760,4725,4725,4725,4725,0
|
|
20230626,175500,4451391760,4725,4725,4725,4725,0
|
|
20230626,175400,4451391760,4725,4725,4725,4725,0
|
|
20230626,175300,4451391760,4725,4725,4725,4725,0
|
|
20230626,175200,4451391760,4725,4725,4725,4725,0
|
|
20230626,175100,4451391760,4725,4725,4725,4725,0
|
|
20230626,175000,4451391760,4725,4725,4725,4725,0
|
|
20230626,174900,4451391760,4725,4725,4725,4725,0
|
|
20230626,174800,4451391760,4725,4725,4725,4725,0
|
|
20230626,174700,4451391760,4725,4725,4725,4725,0
|
|
20230626,174600,4451391760,4725,4725,4725,4725,0
|
|
20230626,174500,4451391760,4725,4725,4725,4725,0
|
|
20230626,174400,4451391760,4725,4725,4725,4725,0
|
|
20230626,174300,4451391760,4725,4725,4725,4725,0
|
|
20230626,174200,4451391760,4725,4725,4725,4725,0
|
|
20230626,174100,4451391760,4725,4725,4725,4725,0
|
|
20230626,174000,4451391760,4725,4725,4725,4725,0
|
|
20230626,173900,4451391760,4725,4725,4725,4725,0
|
|
20230626,173800,4451391760,4725,4725,4725,4725,0
|
|
20230626,173700,4451391760,4725,4725,4725,4725,0
|
|
20230626,173600,4451391760,4725,4725,4725,4725,0
|
|
20230626,173500,4451391760,4725,4725,4725,4725,0
|
|
20230626,173400,4451391760,4725,4725,4725,4725,0
|
|
20230626,173300,4451391760,4725,4725,4725,4725,0
|
|
20230626,173200,4451391760,4725,4725,4725,4725,0
|
|
20230626,173100,4451391760,4725,4725,4725,4725,0
|
|
20230626,173000,4451391760,4725,4725,4725,4725,0
|
|
20230626,172900,4451391760,4725,4725,4725,4725,0
|
|
20230626,172800,4451391760,4725,4725,4725,4725,0
|
|
20230626,172700,4451391760,4725,4725,4725,4725,12436
|
|
20230626,172600,4451391760,4725,4725,4725,4725,0
|
|
20230626,172500,4451391760,4725,4725,4725,4725,0
|
|
20230626,172400,4451391760,4725,4725,4725,4725,0
|
|
20230626,172300,4451391760,4725,4725,4725,4725,0
|
|
20230626,172200,4451391760,4725,4725,4725,4725,0
|
|
20230626,172100,4451391760,4725,4725,4725,4725,0
|
|
20230626,172000,4451391760,4725,4725,4725,4725,0
|
|
20230626,171900,4451391760,4725,4725,4725,4725,0
|
|
20230626,171800,4451391760,4725,4725,4725,4725,0
|
|
20230626,171700,4451391760,4725,4725,4725,4725,0
|
|
20230626,171600,4451391760,4725,4725,4725,4725,0
|
|
20230626,171500,4451391760,4725,4725,4725,4725,0
|
|
20230626,171400,4451391760,4725,4725,4725,4725,0
|
|
20230626,171300,4451391760,4725,4725,4725,4725,0
|
|
20230626,171200,4451391760,4725,4725,4725,4725,0
|
|
20230626,171100,4451391760,4725,4725,4725,4725,0
|
|
20230626,171000,4451391760,4725,4725,4725,4725,0
|
|
20230626,170900,4451391760,4725,4725,4725,4725,0
|
|
20230626,170800,4451391760,4725,4725,4725,4725,0
|
|
20230626,170700,4451391760,4725,4725,4725,4725,0
|
|
20230626,170600,4451391760,4725,4725,4725,4725,0
|
|
20230626,170500,4451391760,4725,4725,4725,4725,0
|
|
20230626,170400,4451391760,4725,4725,4725,4725,0
|
|
20230626,170300,4451391760,4725,4725,4725,4725,0
|
|
20230626,170200,4451391760,4725,4725,4725,4725,0
|
|
20230626,170100,4451391760,4725,4725,4725,4725,0
|
|
20230626,170000,4451391760,4725,4725,4725,4725,0
|
|
20230626,165900,4451391760,4725,4725,4725,4725,0
|
|
20230626,165800,4451391760,4725,4725,4725,4725,0
|
|
20230626,165700,4451391760,4725,4725,4725,4725,12436
|
|
20230626,165600,4451391760,4725,4725,4725,4725,0
|
|
20230626,165500,4451391760,4725,4725,4725,4725,0
|
|
20230626,165400,4451391760,4725,4725,4725,4725,0
|
|
20230626,165300,4451391760,4725,4725,4725,4725,0
|
|
20230626,165200,4451391760,4725,4725,4725,4725,0
|
|
20230626,165100,4451391760,4725,4725,4725,4725,0
|
|
20230626,165000,4451391760,4725,4725,4725,4725,0
|
|
20230626,164900,4451391760,4725,4725,4725,4725,0
|
|
20230626,164800,4451391760,4725,4725,4725,4725,0
|
|
20230626,164700,4451391760,4725,4725,4725,4725,0
|
|
20230626,164600,4451391760,4725,4725,4725,4725,0
|
|
20230626,164500,4451391760,4725,4725,4725,4725,0
|
|
20230626,164400,4451391760,4725,4725,4725,4725,0
|
|
20230626,164300,4451391760,4725,4725,4725,4725,0
|
|
20230626,164200,4451391760,4725,4725,4725,4725,0
|
|
20230626,164100,4451391760,4725,4725,4725,4725,0
|
|
20230626,164000,4451391760,4725,4725,4725,4725,0
|
|
20230626,163900,4451391760,4725,4725,4725,4725,0
|
|
20230626,163800,4451391760,4725,4725,4725,4725,0
|
|
20230626,163700,4451391760,4725,4725,4725,4725,0
|
|
20230626,163600,4451391760,4725,4725,4725,4725,0
|
|
20230626,163500,4451391760,4725,4725,4725,4725,0
|
|
20230626,163400,4451391760,4725,4725,4725,4725,0
|
|
20230626,163300,4451391760,4725,4725,4725,4725,0
|
|
20230626,163200,4451391760,4725,4725,4725,4725,0
|
|
20230626,163100,4451391760,4725,4725,4725,4725,0
|
|
20230626,163000,4451391760,4725,4725,4725,4725,0
|
|
20230626,162900,4451391760,4725,4725,4725,4725,0
|
|
20230626,162800,4451391760,4725,4725,4725,4725,0
|
|
20230626,162700,4451391760,4725,4725,4725,4725,12436
|
|
20230626,162600,4451391760,4725,4725,4725,4725,0
|
|
20230626,162500,4451391760,4725,4725,4725,4725,0
|
|
20230626,162400,4451391760,4725,4725,4725,4725,0
|
|
20230626,162300,4451391760,4725,4725,4725,4725,0
|
|
20230626,162200,4451391760,4725,4725,4725,4725,0
|
|
20230626,162100,4451391760,4725,4725,4725,4725,0
|
|
20230626,162000,4451391760,4725,4725,4725,4725,0
|
|
20230626,161900,4451391760,4725,4725,4725,4725,0
|
|
20230626,161800,4451391760,4725,4725,4725,4725,0
|
|
20230626,161700,4451391760,4725,4725,4725,4725,0
|
|
20230626,161600,4451391760,4725,4725,4725,4725,0
|
|
20230626,161500,4451391760,4725,4725,4725,4725,0
|
|
20230626,161400,4451391760,4725,4725,4725,4725,0
|
|
20230626,161300,4451391760,4725,4725,4725,4725,0
|
|
20230626,161200,4451391760,4725,4725,4725,4725,0
|
|
20230626,161100,4451391760,4725,4725,4725,4725,0
|
|
20230626,161000,4451391760,4725,4725,4725,4725,0
|
|
20230626,160900,4451391760,4725,4725,4725,4725,0
|
|
20230626,160800,4451391760,4725,4725,4725,4725,0
|
|
20230626,160700,4451391760,4725,4725,4725,4725,0
|
|
20230626,160600,4451391760,4725,4725,4725,4725,0
|
|
20230626,160500,4451391760,4725,4725,4725,4725,0
|
|
20230626,160400,4451391760,4725,4725,4725,4725,0
|
|
20230626,160300,4451391760,4725,4725,4725,4725,0
|
|
20230626,160200,4451391760,4725,4725,4725,4725,0
|
|
20230626,160100,4451391760,4725,4725,4725,4725,0
|
|
20230626,160000,4451391760,4725,4725,4725,4725,0
|
|
20230626,155900,4451391760,4725,4725,4725,4725,0
|
|
20230626,155800,4451391760,4725,4725,4725,4725,0
|
|
20230626,155700,4451391760,4725,4725,4725,4725,12436
|
|
20230626,155600,4451391760,4725,4725,4725,4725,0
|
|
20230626,155500,4451391760,4725,4725,4725,4725,0
|
|
20230626,155400,4451391760,4725,4725,4725,4725,0
|
|
20230626,155300,4451391760,4725,4725,4725,4725,0
|
|
20230626,155200,4451391760,4725,4725,4725,4725,0
|
|
20230626,155100,4451391760,4725,4725,4725,4725,0
|
|
20230626,155000,4451391760,4725,4725,4725,4725,0
|
|
20230626,154900,4451391760,4725,4725,4725,4725,0
|
|
20230626,154800,4451391760,4725,4725,4725,4725,0
|
|
20230626,154700,4451391760,4725,4725,4725,4725,0
|
|
20230626,154600,4451391760,4725,4725,4725,4725,0
|
|
20230626,154500,4451391760,4725,4725,4725,4725,0
|
|
20230626,154400,4451391760,4725,4725,4725,4725,0
|
|
20230626,154300,4451391760,4725,4725,4725,4725,0
|
|
20230626,154200,4451391760,4725,4725,4725,4725,0
|
|
20230626,154100,4451391760,4725,4725,4725,4725,0
|
|
20230626,154000,4451391760,4725,4725,4725,4725,0
|
|
20230626,153900,4451391760,4725,4725,4725,4725,0
|
|
20230626,153800,4451391760,4725,4725,4725,4725,0
|
|
20230626,153700,4451391760,4725,4725,4725,4725,0
|
|
20230626,153600,4451391760,4725,4725,4725,4725,0
|
|
20230626,153500,4451391760,4725,4725,4725,4725,0
|
|
20230626,153400,4451391760,4725,4725,4725,4725,0
|
|
20230626,153300,4451391760,4725,4725,4725,4725,0
|
|
20230626,153200,4451391760,4725,4725,4725,4725,0
|
|
20230626,153100,4451391760,4725,4725,4725,4725,0
|
|
20230626,153000,4451391760,4725,4725,4725,4725,12436
|
|
20230626,152900,4392631660,4730,4730,4730,4730,0
|
|
20230626,152800,4392631660,4730,4730,4730,4730,0
|
|
20230626,152700,4392631660,4730,4730,4730,4730,0
|
|
20230626,152600,4392631660,4730,4730,4730,4730,0
|
|
20230626,152500,4392631660,4730,4730,4730,4730,0
|
|
20230626,152400,4392631660,4730,4730,4730,4730,0
|
|
20230626,152300,4392631660,4730,4730,4730,4730,0
|
|
20230626,152200,4392631660,4730,4730,4730,4730,0
|
|
20230626,152100,4392631660,4730,4730,4730,4730,0
|
|
20230626,152000,4392631660,4730,4730,4730,4730,0
|
|
20230626,151900,4392631660,4730,4730,4735,4725,3349
|
|
20230626,151800,4376790435,4730,4725,4735,4720,4044
|
|
20230626,151700,4357687270,4725,4735,4735,4725,9855
|
|
20230626,151600,4311093685,4735,4750,4755,4735,7125
|
|
20230626,151500,4277267935,4755,4750,4760,4740,13876
|
|
20230626,151400,4211427865,4745,4745,4755,4735,4137
|
|
20230626,151300,4191801485,4760,4770,4770,4745,3666
|
|
20230626,151200,4174392655,4775,4785,4785,4745,6352
|
|
20230626,151100,4144184055,4785,4765,4785,4755,14738
|
|
20230626,151000,4073975395,4770,4770,4780,4765,8498
|
|
20230626,150900,4033451670,4770,4780,4785,4765,3099
|
|
20230626,150800,4018659440,4785,4785,4800,4775,17047
|
|
20230626,150700,3936994090,4780,4760,4785,4730,9120
|
|
20230626,150600,3893680430,4730,4750,4770,4730,11179
|
|
20230626,150500,3840552775,4750,4760,4780,4715,10866
|
|
20230626,150400,3788947975,4760,4790,4820,4755,41761
|
|
20230626,150300,3589316845,4790,4800,4815,4780,56280
|
|
20230626,150200,3319510135,4800,4765,4845,4750,53593
|
|
20230626,150100,3062455970,4785,4720,4865,4710,68361
|
|
20230626,150000,2735521150,4730,4775,4875,4685,126378
|
|
20230626,145900,2130980330,4775,4655,4780,4655,56405
|
|
20230626,145800,1865062675,4650,4665,4665,4650,951
|
|
20230626,145700,1860636130,4665,4655,4665,4645,8078
|
|
20230626,145600,1823031915,4655,4645,4655,4630,6670
|
|
20230626,145500,1792050880,4650,4640,4655,4640,8993
|
|
20230626,145400,1750245530,4645,4595,4645,4595,15266
|
|
20230626,145300,1679640780,4610,4610,4610,4610,123
|
|
20230626,145200,1679073750,4615,4595,4620,4595,6817
|
|
20230626,145100,1647657475,4595,4585,4600,4585,2003
|
|
20230626,145000,1638458710,4595,4575,4595,4575,1919
|
|
20230626,144900,1629662890,4570,4545,4570,4545,5117
|
|
20230626,144800,1606352640,4545,4545,4550,4545,1002
|
|
20230626,144700,1601798545,4540,4540,4540,4540,100
|
|
20230626,144600,1601344545,4540,4545,4545,4540,103
|
|
20230626,144500,1600876910,4540,4540,4540,4540,46
|
|
20230626,144400,1600668070,4545,4535,4545,4535,3632
|
|
20230626,144300,1584183790,4535,4535,4535,4530,1719
|
|
20230626,144200,1576388150,4535,4535,4535,4535,1531
|
|
20230626,144100,1569445065,4525,4535,4535,4525,13664
|
|
20230626,144000,1507536325,4540,4540,4540,4540,0
|
|
20230626,143900,1507536325,4540,4535,4540,4535,9
|
|
20230626,143800,1507495505,4535,4540,4540,4535,1019
|
|
20230626,143700,1502872035,4540,4540,4540,4540,0
|
|
20230626,143600,1502872035,4540,4540,4540,4540,200
|
|
20230626,143500,1501964035,4545,4545,4545,4545,1
|
|
20230626,143400,1501959490,4540,4540,4540,4540,439
|
|
20230626,143300,1499966430,4545,4545,4545,4535,3597
|
|
20230626,143200,1483638840,4545,4540,4545,4540,387
|
|
20230626,143100,1481881820,4540,4545,4545,4540,467
|
|
20230626,143000,1479761630,4540,4545,4545,4540,6
|
|
20230626,142900,1479734385,4540,4545,4545,4540,1034
|
|
20230626,142800,1475039855,4545,4540,4545,4540,101
|
|
20230626,142700,1474581310,4540,4540,4540,4540,442
|
|
20230626,142600,1472574630,4540,4545,4545,4540,50
|
|
20230626,142500,1472347580,4545,4540,4545,4540,32
|
|
20230626,142400,1472202295,4545,4545,4545,4540,862
|
|
20230626,142300,1468288090,4545,4545,4545,4545,0
|
|
20230626,142200,1468288090,4545,4545,4545,4545,75
|
|
20230626,142100,1467947215,4545,4545,4545,4545,50
|
|
20230626,142000,1467719965,4545,4545,4545,4545,1
|
|
20230626,141900,1467715420,4535,4535,4535,4535,0
|
|
20230626,141800,1467715420,4535,4535,4535,4535,1436
|
|
20230626,141700,1461203160,4535,4540,4540,4535,2000
|
|
20230626,141600,1452133155,4540,4540,4540,4540,1109
|
|
20230626,141500,1447098295,4540,4540,4540,4540,51
|
|
20230626,141400,1446866755,4545,4555,4555,4545,1531
|
|
20230626,141300,1439898045,4555,4555,4555,4555,91
|
|
20230626,141200,1439483540,4555,4555,4555,4555,6
|
|
20230626,141100,1439456210,4550,4550,4550,4550,320
|
|
20230626,141000,1438000210,4550,4550,4550,4550,200
|
|
20230626,140900,1437090210,4550,4550,4550,4550,0
|
|
20230626,140800,1437090210,4550,4545,4550,4545,120
|
|
20230626,140700,1436544260,4545,4545,4545,4545,121
|
|
20230626,140600,1435994315,4545,4545,4545,4545,21
|
|
20230626,140500,1435898870,4535,4535,4555,4535,574
|
|
20230626,140400,1433291160,4545,4545,4545,4545,2
|
|
20230626,140300,1433282070,4535,4535,4535,4535,2121
|
|
20230626,140200,1423663335,4540,4540,4540,4535,1449
|
|
20230626,140100,1417085870,4540,4540,4540,4540,0
|
|
20230626,140000,1417085870,4540,4540,4540,4540,205
|
|
20230626,135900,1416155170,4540,4545,4545,4540,32
|
|
20230626,135800,1416009790,4540,4540,4540,4540,18
|
|
20230626,135700,1415928070,4540,4540,4540,4540,0
|
|
20230626,135600,1415928070,4540,4540,4540,4540,5
|
|
20230626,135500,1415905370,4540,4540,4540,4540,0
|
|
20230626,135400,1415905370,4540,4540,4540,4540,883
|
|
20230626,135300,1411896550,4540,4545,4545,4540,4673
|
|
20230626,135200,1390672755,4545,4550,4550,4545,300
|
|
20230626,135100,1389309155,4545,4545,4545,4545,0
|
|
20230626,135000,1389309155,4545,4545,4545,4545,0
|
|
20230626,134900,1389309155,4545,4545,4545,4545,0
|
|
20230626,134800,1389309155,4545,4550,4550,4545,334
|
|
20230626,134700,1387790380,4550,4550,4550,4550,201
|
|
20230626,134600,1386875830,4550,4550,4550,4550,200
|
|
20230626,134500,1385965830,4550,4550,4550,4550,0
|
|
20230626,134400,1385965830,4550,4550,4550,4550,0
|
|
20230626,134300,1385965830,4550,4550,4550,4550,50
|
|
20230626,134200,1385738330,4555,4555,4555,4555,109
|
|
20230626,134100,1385241835,4555,4555,4555,4555,2
|
|
20230626,134000,1385232725,4555,4555,4555,4555,51
|
|
20230626,133900,1385000420,4555,4555,4555,4555,0
|
|
20230626,133800,1385000420,4555,4555,4555,4555,0
|
|
20230626,133700,1385000420,4555,4555,4555,4555,261
|
|
20230626,133600,1383811565,4545,4545,4545,4545,135
|
|
20230626,133500,1383197990,4555,4555,4555,4555,0
|
|
20230626,133400,1383197990,4555,4555,4555,4555,1
|
|
20230626,133300,1383193435,4540,4540,4540,4540,123
|
|
20230626,133200,1382635015,4535,4535,4535,4535,112
|
|
20230626,133100,1382127095,4535,4535,4535,4535,63
|
|
20230626,133000,1381841390,4535,4550,4555,4535,17252
|
|
20230626,132900,1303486715,4550,4550,4550,4550,112
|
|
20230626,132800,1302977115,4555,4550,4555,4550,74
|
|
20230626,132700,1302640305,4550,4555,4555,4550,57
|
|
20230626,132600,1302380790,4555,4555,4555,4555,1
|
|
20230626,132500,1302376235,4550,4550,4550,4550,0
|
|
20230626,132400,1302376235,4550,4550,4550,4550,178
|
|
20230626,132300,1301566335,4550,4550,4550,4550,0
|
|
20230626,132200,1301566335,4550,4550,4550,4550,500
|
|
20230626,132100,1299291335,4550,4550,4550,4550,1
|
|
20230626,132000,1299286785,4550,4565,4565,4550,16
|
|
20230626,131900,1299213895,4565,4545,4565,4545,510
|
|
20230626,131800,1296895745,4545,4550,4550,4545,23
|
|
20230626,131700,1296791200,4545,4555,4555,4545,5520
|
|
20230626,131600,1271690580,4555,4555,4555,4555,93
|
|
20230626,131500,1271266965,4550,4575,4575,4550,2002
|
|
20230626,131400,1262156705,4580,4580,4580,4580,0
|
|
20230626,131300,1262156705,4580,4580,4580,4580,50
|
|
20230626,131200,1261927705,4580,4580,4580,4580,1
|
|
20230626,131100,1261923125,4550,4550,4550,4550,0
|
|
20230626,131000,1261923125,4550,4590,4590,4550,2363
|
|
20230626,130900,1251162095,4555,4595,4595,4555,2877
|
|
20230626,130800,1238031470,4595,4605,4605,4595,20
|
|
20230626,130700,1237939470,4605,4605,4605,4575,433
|
|
20230626,130600,1235957925,4570,4585,4585,4570,2123
|
|
20230626,130500,1226236685,4615,4615,4615,4585,1083
|
|
20230626,130400,1221243805,4620,4620,4625,4610,990
|
|
20230626,130300,1216675000,4620,4610,4625,4605,5598
|
|
20230626,130200,1190830895,4610,4590,4610,4585,7290
|
|
20230626,130100,1157316150,4590,4580,4590,4580,2386
|
|
20230626,130000,1146380405,4580,4575,4580,4575,304
|
|
20230626,125900,1144988090,4580,4565,4580,4560,8013
|
|
20230626,125800,1108362435,4560,4565,4565,4560,1264
|
|
20230626,125700,1102595525,4565,4565,4565,4565,604
|
|
20230626,125600,1099838265,4565,4565,4565,4565,452
|
|
20230626,125500,1097774885,4565,4565,4565,4565,598
|
|
20230626,125400,1095045015,4565,4565,4565,4565,411
|
|
20230626,125300,1093168800,4565,4565,4570,4565,402
|
|
20230626,125200,1091332800,4565,4565,4565,4565,52
|
|
20230626,125100,1091095420,4565,4565,4565,4565,37
|
|
20230626,125000,1090926515,4565,4565,4565,4565,200
|
|
20230626,124900,1090013515,4560,4565,4565,4560,971
|
|
20230626,124800,1085584515,4565,4565,4565,4565,0
|
|
20230626,124700,1085584515,4565,4565,4565,4565,23
|
|
20230626,124600,1085479520,4570,4565,4570,4565,15
|
|
20230626,124500,1085410980,4560,4565,4570,4560,577
|
|
20230626,124400,1082777725,4565,4565,4565,4565,272
|
|
20230626,124300,1081536045,4565,4565,4565,4565,810
|
|
20230626,124200,1077838395,4565,4565,4565,4565,193
|
|
20230626,124100,1076957350,4570,4560,4570,4560,137
|
|
20230626,124000,1076332585,4560,4565,4565,4560,266
|
|
20230626,123900,1075119065,4565,4565,4565,4565,300
|
|
20230626,123800,1073749565,4570,4570,4570,4570,0
|
|
20230626,123700,1073749565,4570,4570,4570,4570,1001
|
|
20230626,123600,1069174995,4570,4560,4570,4560,490
|
|
20230626,123500,1066937860,4555,4555,4555,4555,33
|
|
20230626,123400,1066787545,4555,4555,4555,4555,0
|
|
20230626,123300,1066787545,4555,4555,4555,4555,105
|
|
20230626,123200,1066309270,4560,4560,4560,4560,0
|
|
20230626,123100,1066309270,4560,4560,4560,4560,118
|
|
20230626,123000,1065771190,4555,4555,4555,4555,74
|
|
20230626,122900,1065434120,4555,4555,4555,4555,0
|
|
20230626,122800,1065434120,4555,4555,4555,4555,0
|
|
20230626,122700,1065434120,4555,4560,4560,4555,800
|
|
20230626,122600,1061788620,4560,4560,4560,4560,400
|
|
20230626,122500,1059964620,4555,4555,4555,4555,0
|
|
20230626,122400,1059964620,4555,4560,4560,4555,460
|
|
20230626,122300,1057867070,4560,4560,4560,4560,392
|
|
20230626,122200,1056079550,4560,4560,4560,4560,0
|
|
20230626,122100,1056079550,4560,4565,4565,4560,127
|
|
20230626,122000,1055500295,4560,4555,4560,4555,168
|
|
20230626,121900,1054734365,4555,4555,4560,4555,62
|
|
20230626,121800,1054451870,4555,4555,4555,4555,0
|
|
20230626,121700,1054451870,4555,4560,4560,4555,51
|
|
20230626,121600,1054219545,4555,4555,4555,4555,0
|
|
20230626,121500,1054219545,4555,4555,4555,4555,0
|
|
20230626,121400,1054219545,4555,4555,4555,4555,1
|
|
20230626,121300,1054214990,4555,4555,4555,4555,0
|
|
20230626,121200,1054214990,4555,4555,4555,4555,0
|
|
20230626,121100,1054214990,4555,4555,4555,4555,2150
|
|
20230626,121000,1044421740,4555,4555,4560,4555,67
|
|
20230626,120900,1044116235,4555,4560,4560,4555,12
|
|
20230626,120800,1044061520,4560,4560,4560,4560,250
|
|
20230626,120700,1042921520,4570,4570,4570,4570,50
|
|
20230626,120600,1042693020,4570,4560,4570,4560,1055
|
|
20230626,120500,1037874830,4560,4560,4560,4560,1
|
|
20230626,120400,1037870270,4560,4560,4560,4560,176
|
|
20230626,120300,1037067710,4540,4560,4560,4540,565
|
|
20230626,120200,1034502590,4540,4550,4550,4540,300
|
|
20230626,120100,1033140490,4540,4540,4540,4540,0
|
|
20230626,120000,1033140490,4540,4535,4540,4535,1204
|
|
20230626,115900,1027675330,4535,4550,4550,4535,6309
|
|
20230626,115800,999021110,4565,4565,4565,4565,0
|
|
20230626,115700,999021110,4565,4565,4565,4565,1
|
|
20230626,115600,999016545,4545,4565,4565,4545,101
|
|
20230626,115500,998555500,4565,4565,4565,4565,0
|
|
20230626,115400,998555500,4565,4565,4565,4565,100
|
|
20230626,115300,998099000,4565,4565,4565,4565,285
|
|
20230626,115200,996797975,4565,4565,4565,4565,2462
|
|
20230626,115100,985558945,4565,4565,4565,4565,239
|
|
20230626,115000,984467910,4565,4565,4565,4565,10
|
|
20230626,114900,984422260,4550,4545,4550,4545,101
|
|
20230626,114800,983963210,4540,4540,4540,4540,0
|
|
20230626,114700,983963210,4540,4540,4540,4540,400
|
|
20230626,114600,982147210,4550,4545,4550,4545,1811
|
|
20230626,114500,973910700,4540,4540,4540,4540,0
|
|
20230626,114400,973910700,4540,4540,4540,4540,1067
|
|
20230626,114300,969066520,4540,4540,4540,4540,0
|
|
20230626,114200,969066520,4540,4540,4540,4540,10
|
|
20230626,114100,969021120,4530,4535,4535,4530,224
|
|
20230626,114000,968005765,4535,4535,4535,4535,1324
|
|
20230626,113900,962001425,4540,4540,4540,4540,3
|
|
20230626,113800,961987805,4540,4540,4540,4540,6
|
|
20230626,113700,961960565,4535,4540,4540,4535,102
|
|
20230626,113600,961497495,4545,4545,4545,4545,3882
|
|
20230626,113500,943853805,4550,4550,4550,4550,6
|
|
20230626,113400,943826505,4550,4550,4550,4550,0
|
|
20230626,113300,943826505,4550,4550,4550,4550,300
|
|
20230626,113200,942461505,4545,4545,4545,4545,372
|
|
20230626,113100,940770765,4550,4550,4550,4550,0
|
|
20230626,113000,940770765,4550,4535,4550,4530,249
|
|
20230626,112900,939641680,4535,4545,4550,4535,2955
|
|
20230626,112800,926234150,4550,4550,4550,4550,10
|
|
20230626,112700,926188650,4550,4560,4560,4550,300
|
|
20230626,112600,924823040,4560,4560,4560,4560,515
|
|
20230626,112500,922474640,4560,4560,4560,4560,21
|
|
20230626,112400,922378880,4560,4560,4560,4560,813
|
|
20230626,112300,918671600,4560,4560,4560,4560,0
|
|
20230626,112200,918671600,4560,4560,4560,4560,0
|
|
20230626,112100,918671600,4560,4560,4560,4560,0
|
|
20230626,112000,918671600,4560,4560,4560,4560,488
|
|
20230626,111900,916446320,4560,4560,4560,4560,40
|
|
20230626,111800,916263920,4560,4560,4560,4560,286
|
|
20230626,111700,914959760,4565,4565,4565,4565,0
|
|
20230626,111600,914959760,4565,4565,4565,4565,104
|
|
20230626,111500,914485000,4565,4565,4565,4565,272
|
|
20230626,111400,913243320,4565,4560,4565,4560,73
|
|
20230626,111300,912910095,4540,4540,4540,4540,0
|
|
20230626,111200,912910095,4540,4540,4540,4540,1183
|
|
20230626,111100,907539275,4540,4540,4540,4540,0
|
|
20230626,111000,907539275,4540,4540,4540,4540,0
|
|
20230626,110900,907539275,4540,4550,4550,4540,1763
|
|
20230626,110800,899534945,4565,4565,4565,4565,0
|
|
20230626,110700,899534945,4565,4565,4565,4565,230
|
|
20230626,110600,898484995,4565,4565,4565,4565,0
|
|
20230626,110500,898484995,4565,4565,4565,4565,20
|
|
20230626,110400,898393695,4550,4550,4550,4550,1
|
|
20230626,110300,898389145,4540,4540,4540,4540,0
|
|
20230626,110200,898389145,4540,4550,4550,4540,1000
|
|
20230626,110100,893846995,4565,4565,4565,4565,555
|
|
20230626,110000,891313420,4565,4550,4575,4550,1466
|
|
20230626,105900,884636110,4555,4565,4575,4555,1955
|
|
20230626,105800,875726320,4575,4575,4575,4575,26
|
|
20230626,105700,875607370,4580,4575,4580,4575,35
|
|
20230626,105600,875447220,4575,4575,4575,4575,516
|
|
20230626,105500,873086520,4575,4575,4575,4575,11
|
|
20230626,105400,873036195,4580,4580,4580,4580,522
|
|
20230626,105300,870645435,4580,4580,4585,4580,3139
|
|
20230626,105200,856268655,4580,4580,4580,4580,1907
|
|
20230626,105100,847534595,4580,4580,4580,4580,0
|
|
20230626,105000,847534595,4580,4590,4590,4580,1429
|
|
20230626,104900,840983870,4590,4585,4590,4585,660
|
|
20230626,104800,837954765,4585,4585,4590,4585,867
|
|
20230626,104700,833979550,4580,4580,4580,4580,1
|
|
20230626,104600,833974970,4585,4585,4585,4585,26
|
|
20230626,104500,833855760,4580,4580,4580,4580,1192
|
|
20230626,104400,828396400,4580,4575,4580,4575,1526
|
|
20230626,104300,821410010,4580,4580,4580,4580,1070
|
|
20230626,104200,816509410,4575,4565,4575,4565,3768
|
|
20230626,104100,799290355,4560,4560,4560,4560,2071
|
|
20230626,104000,789846595,4560,4560,4560,4560,573
|
|
20230626,103900,787233715,4560,4565,4575,4560,2692
|
|
20230626,103800,774930740,4565,4560,4565,4560,2402
|
|
20230626,103700,763970560,4560,4560,4560,4560,0
|
|
20230626,103600,763970560,4560,4560,4560,4560,20
|
|
20230626,103500,763879360,4560,4560,4560,4560,0
|
|
20230626,103400,763879360,4560,4535,4560,4535,1201
|
|
20230626,103300,758427800,4535,4540,4540,4535,200
|
|
20230626,103200,757519850,4540,4545,4545,4540,1162
|
|
20230626,103100,752242215,4545,4545,4545,4545,0
|
|
20230626,103000,752242215,4545,4545,4545,4545,50
|
|
20230626,102900,752014965,4540,4545,4545,4540,152
|
|
20230626,102800,751324880,4540,4540,4540,4540,25
|
|
20230626,102700,751211380,4540,4565,4565,4540,1675
|
|
20230626,102600,743584380,4565,4565,4565,4565,100
|
|
20230626,102500,743127880,4565,4550,4565,4550,784
|
|
20230626,102400,739549685,4545,4530,4545,4520,13066
|
|
20230626,102300,680291050,4530,4530,4530,4530,0
|
|
20230626,102200,680291050,4530,4525,4530,4525,1030
|
|
20230626,102100,675630275,4530,4535,4535,4530,1075
|
|
20230626,102000,670755200,4530,4530,4530,4530,1018
|
|
20230626,101900,666143660,4535,4530,4535,4530,81
|
|
20230626,101800,665776705,4530,4535,4535,4530,314
|
|
20230626,101700,664354235,4535,4530,4535,4530,336
|
|
20230626,101600,662830650,4530,4530,4530,4530,200
|
|
20230626,101500,661924650,4535,4535,4535,4535,2102
|
|
20230626,101400,652392080,4535,4535,4535,4535,2105
|
|
20230626,101300,642845905,4535,4540,4540,4535,199
|
|
20230626,101200,641943435,4545,4545,4545,4545,10
|
|
20230626,101100,641897985,4545,4565,4565,4545,16
|
|
20230626,101000,641825245,4545,4535,4545,4535,998
|
|
20230626,100900,637289365,4540,4545,4545,4540,1321
|
|
20230626,100800,631289475,4545,4545,4545,4545,84
|
|
20230626,100700,630907695,4565,4555,4565,4545,603
|
|
20230626,100600,628159060,4565,4565,4565,4565,1
|
|
20230626,100500,628154495,4540,4565,4565,4540,1023
|
|
20230626,100400,623505785,4570,4570,4570,4570,5
|
|
20230626,100300,623482935,4570,4570,4570,4570,3
|
|
20230626,100200,623469225,4570,4550,4570,4550,1248
|
|
20230626,100100,617776905,4545,4545,4545,4545,340
|
|
20230626,100000,616231605,4545,4550,4550,4545,71
|
|
20230626,095900,615908890,4560,4560,4560,4560,89
|
|
20230626,095800,615503050,4565,4565,4565,4565,51
|
|
20230626,095700,615270235,4565,4565,4565,4565,1035
|
|
20230626,095600,610545460,4565,4570,4570,4565,2314
|
|
20230626,095500,599970500,4570,4570,4570,4570,1074
|
|
20230626,095400,595062320,4570,4570,4570,4570,1083
|
|
20230626,095300,590113010,4570,4570,4570,4565,209
|
|
20230626,095200,589158370,4570,4555,4570,4555,2322
|
|
20230626,095100,578559820,4550,4550,4550,4545,647
|
|
20230626,095000,575616470,4555,4560,4560,4555,1834
|
|
20230626,094900,567262590,4565,4565,4565,4565,0
|
|
20230626,094800,567262590,4565,4565,4565,4565,1
|
|
20230626,094700,567258025,4570,4560,4570,4560,1147
|
|
20230626,094600,562024930,4560,4565,4565,4560,451
|
|
20230626,094500,559968365,4560,4560,4560,4560,173
|
|
20230626,094400,559179485,4560,4560,4565,4560,369
|
|
20230626,094300,557496270,4565,4565,4565,4565,282
|
|
20230626,094200,556208940,4560,4560,4560,4560,547
|
|
20230626,094100,553714620,4560,4555,4560,4550,373
|
|
20230626,094000,552016480,4555,4530,4555,4530,1674
|
|
20230626,093900,544400110,4525,4530,4530,4520,10
|
|
20230626,093800,544354870,4530,4550,4550,4525,135
|
|
20230626,093700,543742635,4550,4550,4550,4550,115
|
|
20230626,093600,543219385,4550,4540,4550,4540,1390
|
|
20230626,093500,536897785,4550,4540,4550,4540,31
|
|
20230626,093400,536757035,4540,4540,4540,4535,131
|
|
20230626,093300,536162360,4540,4535,4540,4535,510
|
|
20230626,093200,533849495,4535,4535,4535,4535,247
|
|
20230626,093100,532729350,4535,4520,4535,4520,1049
|
|
20230626,093000,527978430,4520,4505,4520,4505,160
|
|
20230626,092900,527257615,4505,4520,4520,4505,265
|
|
20230626,092800,526062490,4520,4505,4520,4500,427
|
|
20230626,092700,524139740,4500,4505,4505,4500,1272
|
|
20230626,092600,518413355,4520,4515,4520,4500,4925
|
|
20230626,092500,496231000,4500,4525,4525,4500,1876
|
|
20230626,092400,487776935,4525,4535,4535,4525,214
|
|
20230626,092300,486807510,4540,4545,4545,4525,304
|
|
20230626,092200,485427755,4530,4545,4545,4530,2576
|
|
20230626,092100,473742350,4550,4555,4555,4550,501
|
|
20230626,092000,471460340,4555,4560,4560,4540,535
|
|
20230626,091900,469030815,4560,4540,4560,4540,907
|
|
20230626,091800,464910535,4560,4555,4560,4540,3451
|
|
20230626,091700,449216320,4560,4575,4575,4560,4493
|
|
20230626,091600,428700770,4580,4595,4595,4580,777
|
|
20230626,091500,425138510,4595,4580,4595,4580,323
|
|
20230626,091400,423657830,4585,4595,4595,4575,6842
|
|
20230626,091300,392324930,4590,4600,4600,4580,1878
|
|
20230626,091200,383702770,4600,4590,4600,4575,1745
|
|
20230626,091100,375688670,4575,4575,4590,4575,5127
|
|
20230626,091000,352209675,4575,4565,4585,4565,2510
|
|
20230626,090900,340709805,4570,4575,4595,4570,5135
|
|
20230626,090800,317180890,4575,4565,4580,4565,1690
|
|
20230626,090700,309453250,4550,4560,4570,4550,955
|
|
20230626,090600,305093215,4560,4580,4580,4545,1851
|
|
20230626,090500,296621460,4580,4565,4580,4540,11841
|
|
20230626,090400,242592415,4570,4505,4570,4505,4064
|
|
20230626,090300,224142365,4505,4500,4505,4480,1799
|
|
20230626,090200,216057670,4480,4465,4480,4460,7257
|
|
20230626,090100,183657615,4460,4475,4475,4450,15743
|
|
20230626,090000,113443005,4460,4475,4485,4460,25330
|