661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195800,997792670,4225,4225,4225,4225,4390
|
|
20230626,195700,997792670,4225,4225,4225,4225,0
|
|
20230626,195600,997792670,4225,4225,4225,4225,0
|
|
20230626,195500,997792670,4225,4225,4225,4225,0
|
|
20230626,195400,997792670,4225,4225,4225,4225,0
|
|
20230626,195300,997792670,4225,4225,4225,4225,0
|
|
20230626,195200,997792670,4225,4225,4225,4225,0
|
|
20230626,195100,997792670,4225,4225,4225,4225,0
|
|
20230626,195000,997792670,4225,4225,4225,4225,0
|
|
20230626,194900,997792670,4225,4225,4225,4225,0
|
|
20230626,194800,997792670,4225,4225,4225,4225,0
|
|
20230626,194700,997792670,4225,4225,4225,4225,0
|
|
20230626,194600,997792670,4225,4225,4225,4225,0
|
|
20230626,194500,997792670,4225,4225,4225,4225,0
|
|
20230626,194400,997792670,4225,4225,4225,4225,0
|
|
20230626,194300,997792670,4225,4225,4225,4225,0
|
|
20230626,194200,997792670,4225,4225,4225,4225,0
|
|
20230626,194100,997792670,4225,4225,4225,4225,0
|
|
20230626,194000,997792670,4225,4225,4225,4225,0
|
|
20230626,193900,997792670,4225,4225,4225,4225,0
|
|
20230626,193800,997792670,4225,4225,4225,4225,0
|
|
20230626,193700,997792670,4225,4225,4225,4225,0
|
|
20230626,193600,997792670,4225,4225,4225,4225,0
|
|
20230626,193500,997792670,4225,4225,4225,4225,0
|
|
20230626,193400,997792670,4225,4225,4225,4225,0
|
|
20230626,193300,997792670,4225,4225,4225,4225,0
|
|
20230626,193200,997792670,4225,4225,4225,4225,0
|
|
20230626,193100,997792670,4225,4225,4225,4225,0
|
|
20230626,193000,997792670,4225,4225,4225,4225,0
|
|
20230626,192900,997792670,4225,4225,4225,4225,0
|
|
20230626,192800,997792670,4225,4225,4225,4225,4390
|
|
20230626,192700,997792670,4225,4225,4225,4225,0
|
|
20230626,192600,997792670,4225,4225,4225,4225,0
|
|
20230626,192500,997792670,4225,4225,4225,4225,0
|
|
20230626,192400,997792670,4225,4225,4225,4225,0
|
|
20230626,192300,997792670,4225,4225,4225,4225,0
|
|
20230626,192200,997792670,4225,4225,4225,4225,0
|
|
20230626,192100,997792670,4225,4225,4225,4225,0
|
|
20230626,192000,997792670,4225,4225,4225,4225,0
|
|
20230626,191900,997792670,4225,4225,4225,4225,0
|
|
20230626,191800,997792670,4225,4225,4225,4225,0
|
|
20230626,191700,997792670,4225,4225,4225,4225,0
|
|
20230626,191600,997792670,4225,4225,4225,4225,0
|
|
20230626,191500,997792670,4225,4225,4225,4225,0
|
|
20230626,191400,997792670,4225,4225,4225,4225,0
|
|
20230626,191300,997792670,4225,4225,4225,4225,0
|
|
20230626,191200,997792670,4225,4225,4225,4225,0
|
|
20230626,191100,997792670,4225,4225,4225,4225,0
|
|
20230626,191000,997792670,4225,4225,4225,4225,0
|
|
20230626,190900,997792670,4225,4225,4225,4225,0
|
|
20230626,190800,997792670,4225,4225,4225,4225,0
|
|
20230626,190700,997792670,4225,4225,4225,4225,0
|
|
20230626,190600,997792670,4225,4225,4225,4225,0
|
|
20230626,190500,997792670,4225,4225,4225,4225,0
|
|
20230626,190400,997792670,4225,4225,4225,4225,0
|
|
20230626,190300,997792670,4225,4225,4225,4225,0
|
|
20230626,190200,997792670,4225,4225,4225,4225,0
|
|
20230626,190100,997792670,4225,4225,4225,4225,0
|
|
20230626,190000,997792670,4225,4225,4225,4225,0
|
|
20230626,185900,997792670,4225,4225,4225,4225,0
|
|
20230626,185800,997792670,4225,4225,4225,4225,4390
|
|
20230626,185700,997792670,4225,4225,4225,4225,0
|
|
20230626,185600,997792670,4225,4225,4225,4225,0
|
|
20230626,185500,997792670,4225,4225,4225,4225,0
|
|
20230626,185400,997792670,4225,4225,4225,4225,0
|
|
20230626,185300,997792670,4225,4225,4225,4225,0
|
|
20230626,185200,997792670,4225,4225,4225,4225,0
|
|
20230626,185100,997792670,4225,4225,4225,4225,0
|
|
20230626,185000,997792670,4225,4225,4225,4225,0
|
|
20230626,184900,997792670,4225,4225,4225,4225,0
|
|
20230626,184800,997792670,4225,4225,4225,4225,0
|
|
20230626,184700,997792670,4225,4225,4225,4225,0
|
|
20230626,184600,997792670,4225,4225,4225,4225,0
|
|
20230626,184500,997792670,4225,4225,4225,4225,0
|
|
20230626,184400,997792670,4225,4225,4225,4225,0
|
|
20230626,184300,997792670,4225,4225,4225,4225,0
|
|
20230626,184200,997792670,4225,4225,4225,4225,0
|
|
20230626,184100,997792670,4225,4225,4225,4225,0
|
|
20230626,184000,997792670,4225,4225,4225,4225,0
|
|
20230626,183900,997792670,4225,4225,4225,4225,0
|
|
20230626,183800,997792670,4225,4225,4225,4225,0
|
|
20230626,183700,997792670,4225,4225,4225,4225,0
|
|
20230626,183600,997792670,4225,4225,4225,4225,0
|
|
20230626,183500,997792670,4225,4225,4225,4225,0
|
|
20230626,183400,997792670,4225,4225,4225,4225,0
|
|
20230626,183300,997792670,4225,4225,4225,4225,0
|
|
20230626,183200,997792670,4225,4225,4225,4225,0
|
|
20230626,183100,997792670,4225,4225,4225,4225,0
|
|
20230626,183000,997792670,4225,4225,4225,4225,0
|
|
20230626,182900,997792670,4225,4225,4225,4225,0
|
|
20230626,182800,997792670,4225,4225,4225,4225,4390
|
|
20230626,182700,997792670,4225,4225,4225,4225,0
|
|
20230626,182600,997792670,4225,4225,4225,4225,0
|
|
20230626,182500,997792670,4225,4225,4225,4225,0
|
|
20230626,182400,997792670,4225,4225,4225,4225,0
|
|
20230626,182300,997792670,4225,4225,4225,4225,0
|
|
20230626,182200,997792670,4225,4225,4225,4225,0
|
|
20230626,182100,997792670,4225,4225,4225,4225,0
|
|
20230626,182000,997792670,4225,4225,4225,4225,0
|
|
20230626,181900,997792670,4225,4225,4225,4225,0
|
|
20230626,181800,997792670,4225,4225,4225,4225,0
|
|
20230626,181700,997792670,4225,4225,4225,4225,0
|
|
20230626,181600,997792670,4225,4225,4225,4225,0
|
|
20230626,181500,997792670,4225,4225,4225,4225,0
|
|
20230626,181400,997792670,4225,4225,4225,4225,0
|
|
20230626,181300,997792670,4225,4225,4225,4225,0
|
|
20230626,181200,997792670,4225,4225,4225,4225,0
|
|
20230626,181100,997792670,4225,4225,4225,4225,0
|
|
20230626,181000,997792670,4225,4225,4225,4225,0
|
|
20230626,180900,997792670,4225,4225,4225,4225,0
|
|
20230626,180800,997792670,4225,4225,4225,4225,0
|
|
20230626,180700,997792670,4225,4225,4225,4225,0
|
|
20230626,180600,997792670,4225,4225,4225,4225,0
|
|
20230626,180500,997792670,4225,4225,4225,4225,0
|
|
20230626,180400,997792670,4225,4225,4225,4225,0
|
|
20230626,180300,997792670,4225,4225,4225,4225,0
|
|
20230626,180200,997792670,4225,4225,4225,4225,0
|
|
20230626,180100,997792670,4225,4225,4225,4225,0
|
|
20230626,180000,997792670,4225,4225,4225,4225,0
|
|
20230626,175900,997792670,4225,4225,4225,4225,0
|
|
20230626,175800,997792670,4225,4225,4225,4225,4390
|
|
20230626,175700,997792670,4225,4225,4225,4225,0
|
|
20230626,175600,997792670,4225,4225,4225,4225,0
|
|
20230626,175500,997792670,4225,4225,4225,4225,0
|
|
20230626,175400,997792670,4225,4225,4225,4225,0
|
|
20230626,175300,997792670,4225,4225,4225,4225,0
|
|
20230626,175200,997792670,4225,4225,4225,4225,0
|
|
20230626,175100,997792670,4225,4225,4225,4225,0
|
|
20230626,175000,997792670,4225,4225,4225,4225,0
|
|
20230626,174900,997792670,4225,4225,4225,4225,0
|
|
20230626,174800,997792670,4225,4225,4225,4225,0
|
|
20230626,174700,997792670,4225,4225,4225,4225,0
|
|
20230626,174600,997792670,4225,4225,4225,4225,0
|
|
20230626,174500,997792670,4225,4225,4225,4225,0
|
|
20230626,174400,997792670,4225,4225,4225,4225,0
|
|
20230626,174300,997792670,4225,4225,4225,4225,0
|
|
20230626,174200,997792670,4225,4225,4225,4225,0
|
|
20230626,174100,997792670,4225,4225,4225,4225,0
|
|
20230626,174000,997792670,4225,4225,4225,4225,0
|
|
20230626,173900,997792670,4225,4225,4225,4225,0
|
|
20230626,173800,997792670,4225,4225,4225,4225,0
|
|
20230626,173700,997792670,4225,4225,4225,4225,0
|
|
20230626,173600,997792670,4225,4225,4225,4225,0
|
|
20230626,173500,997792670,4225,4225,4225,4225,0
|
|
20230626,173400,997792670,4225,4225,4225,4225,0
|
|
20230626,173300,997792670,4225,4225,4225,4225,0
|
|
20230626,173200,997792670,4225,4225,4225,4225,0
|
|
20230626,173100,997792670,4225,4225,4225,4225,0
|
|
20230626,173000,997792670,4225,4225,4225,4225,0
|
|
20230626,172900,997792670,4225,4225,4225,4225,0
|
|
20230626,172800,997792670,4225,4225,4225,4225,4390
|
|
20230626,172700,997792670,4225,4225,4225,4225,0
|
|
20230626,172600,997792670,4225,4225,4225,4225,0
|
|
20230626,172500,997792670,4225,4225,4225,4225,0
|
|
20230626,172400,997792670,4225,4225,4225,4225,0
|
|
20230626,172300,997792670,4225,4225,4225,4225,0
|
|
20230626,172200,997792670,4225,4225,4225,4225,0
|
|
20230626,172100,997792670,4225,4225,4225,4225,0
|
|
20230626,172000,997792670,4225,4225,4225,4225,0
|
|
20230626,171900,997792670,4225,4225,4225,4225,0
|
|
20230626,171800,997792670,4225,4225,4225,4225,0
|
|
20230626,171700,997792670,4225,4225,4225,4225,0
|
|
20230626,171600,997792670,4225,4225,4225,4225,0
|
|
20230626,171500,997792670,4225,4225,4225,4225,0
|
|
20230626,171400,997792670,4225,4225,4225,4225,0
|
|
20230626,171300,997792670,4225,4225,4225,4225,0
|
|
20230626,171200,997792670,4225,4225,4225,4225,0
|
|
20230626,171100,997792670,4225,4225,4225,4225,0
|
|
20230626,171000,997792670,4225,4225,4225,4225,0
|
|
20230626,170900,997792670,4225,4225,4225,4225,0
|
|
20230626,170800,997792670,4225,4225,4225,4225,0
|
|
20230626,170700,997792670,4225,4225,4225,4225,0
|
|
20230626,170600,997792670,4225,4225,4225,4225,0
|
|
20230626,170500,997792670,4225,4225,4225,4225,0
|
|
20230626,170400,997792670,4225,4225,4225,4225,0
|
|
20230626,170300,997792670,4225,4225,4225,4225,0
|
|
20230626,170200,997792670,4225,4225,4225,4225,0
|
|
20230626,170100,997792670,4225,4225,4225,4225,0
|
|
20230626,170000,997792670,4225,4225,4225,4225,0
|
|
20230626,165900,997792670,4225,4225,4225,4225,0
|
|
20230626,165800,997792670,4225,4225,4225,4225,4390
|
|
20230626,165700,997792670,4225,4225,4225,4225,0
|
|
20230626,165600,997792670,4225,4225,4225,4225,0
|
|
20230626,165500,997792670,4225,4225,4225,4225,0
|
|
20230626,165400,997792670,4225,4225,4225,4225,0
|
|
20230626,165300,997792670,4225,4225,4225,4225,0
|
|
20230626,165200,997792670,4225,4225,4225,4225,0
|
|
20230626,165100,997792670,4225,4225,4225,4225,0
|
|
20230626,165000,997792670,4225,4225,4225,4225,0
|
|
20230626,164900,997792670,4225,4225,4225,4225,0
|
|
20230626,164800,997792670,4225,4225,4225,4225,0
|
|
20230626,164700,997792670,4225,4225,4225,4225,0
|
|
20230626,164600,997792670,4225,4225,4225,4225,0
|
|
20230626,164500,997792670,4225,4225,4225,4225,0
|
|
20230626,164400,997792670,4225,4225,4225,4225,0
|
|
20230626,164300,997792670,4225,4225,4225,4225,0
|
|
20230626,164200,997792670,4225,4225,4225,4225,0
|
|
20230626,164100,997792670,4225,4225,4225,4225,0
|
|
20230626,164000,997792670,4225,4225,4225,4225,0
|
|
20230626,163900,997792670,4225,4225,4225,4225,0
|
|
20230626,163800,997792670,4225,4225,4225,4225,0
|
|
20230626,163700,997792670,4225,4225,4225,4225,0
|
|
20230626,163600,997792670,4225,4225,4225,4225,0
|
|
20230626,163500,997792670,4225,4225,4225,4225,0
|
|
20230626,163400,997792670,4225,4225,4225,4225,0
|
|
20230626,163300,997792670,4225,4225,4225,4225,0
|
|
20230626,163200,997792670,4225,4225,4225,4225,0
|
|
20230626,163100,997792670,4225,4225,4225,4225,0
|
|
20230626,163000,997792670,4225,4225,4225,4225,0
|
|
20230626,162900,997792670,4225,4225,4225,4225,0
|
|
20230626,162800,997792670,4225,4225,4225,4225,4390
|
|
20230626,162700,997792670,4225,4225,4225,4225,0
|
|
20230626,162600,997792670,4225,4225,4225,4225,0
|
|
20230626,162500,997792670,4225,4225,4225,4225,0
|
|
20230626,162400,997792670,4225,4225,4225,4225,0
|
|
20230626,162300,997792670,4225,4225,4225,4225,0
|
|
20230626,162200,997792670,4225,4225,4225,4225,0
|
|
20230626,162100,997792670,4225,4225,4225,4225,0
|
|
20230626,162000,997792670,4225,4225,4225,4225,0
|
|
20230626,161900,997792670,4225,4225,4225,4225,0
|
|
20230626,161800,997792670,4225,4225,4225,4225,0
|
|
20230626,161700,997792670,4225,4225,4225,4225,0
|
|
20230626,161600,997792670,4225,4225,4225,4225,0
|
|
20230626,161500,997792670,4225,4225,4225,4225,0
|
|
20230626,161400,997792670,4225,4225,4225,4225,0
|
|
20230626,161300,997792670,4225,4225,4225,4225,0
|
|
20230626,161200,997792670,4225,4225,4225,4225,0
|
|
20230626,161100,997792670,4225,4225,4225,4225,0
|
|
20230626,161000,997792670,4225,4225,4225,4225,0
|
|
20230626,160900,997792670,4225,4225,4225,4225,0
|
|
20230626,160800,997792670,4225,4225,4225,4225,0
|
|
20230626,160700,997792670,4225,4225,4225,4225,0
|
|
20230626,160600,997792670,4225,4225,4225,4225,0
|
|
20230626,160500,997792670,4225,4225,4225,4225,0
|
|
20230626,160400,997792670,4225,4225,4225,4225,0
|
|
20230626,160300,997792670,4225,4225,4225,4225,0
|
|
20230626,160200,997792670,4225,4225,4225,4225,0
|
|
20230626,160100,997792670,4225,4225,4225,4225,0
|
|
20230626,160000,997792670,4225,4225,4225,4225,0
|
|
20230626,155900,997792670,4225,4225,4225,4225,0
|
|
20230626,155800,997792670,4225,4225,4225,4225,4390
|
|
20230626,155700,997792670,4225,4225,4225,4225,0
|
|
20230626,155600,997792670,4225,4225,4225,4225,0
|
|
20230626,155500,997792670,4225,4225,4225,4225,0
|
|
20230626,155400,997792670,4225,4225,4225,4225,0
|
|
20230626,155300,997792670,4225,4225,4225,4225,0
|
|
20230626,155200,997792670,4225,4225,4225,4225,0
|
|
20230626,155100,997792670,4225,4225,4225,4225,0
|
|
20230626,155000,997792670,4225,4225,4225,4225,0
|
|
20230626,154900,997792670,4225,4225,4225,4225,0
|
|
20230626,154800,997792670,4225,4225,4225,4225,0
|
|
20230626,154700,997792670,4225,4225,4225,4225,0
|
|
20230626,154600,997792670,4225,4225,4225,4225,0
|
|
20230626,154500,997792670,4225,4225,4225,4225,0
|
|
20230626,154400,997792670,4225,4225,4225,4225,0
|
|
20230626,154300,997792670,4225,4225,4225,4225,0
|
|
20230626,154200,997792670,4225,4225,4225,4225,0
|
|
20230626,154100,997792670,4225,4225,4225,4225,0
|
|
20230626,154000,997792670,4225,4225,4225,4225,0
|
|
20230626,153900,997792670,4225,4225,4225,4225,0
|
|
20230626,153800,997792670,4225,4225,4225,4225,0
|
|
20230626,153700,997792670,4225,4225,4225,4225,0
|
|
20230626,153600,997792670,4225,4225,4225,4225,0
|
|
20230626,153500,997792670,4225,4225,4225,4225,0
|
|
20230626,153400,997792670,4225,4225,4225,4225,0
|
|
20230626,153300,997792670,4225,4225,4225,4225,0
|
|
20230626,153200,997792670,4225,4225,4225,4225,0
|
|
20230626,153100,997792670,4225,4225,4225,4225,0
|
|
20230626,153000,997792670,4225,4225,4225,4225,4390
|
|
20230626,152900,979244920,4220,4220,4220,4220,0
|
|
20230626,152800,979244920,4220,4220,4220,4220,0
|
|
20230626,152700,979244920,4220,4220,4220,4220,0
|
|
20230626,152600,979244920,4220,4220,4220,4220,0
|
|
20230626,152500,979244920,4220,4220,4220,4220,0
|
|
20230626,152400,979244920,4220,4220,4220,4220,0
|
|
20230626,152300,979244920,4220,4220,4220,4220,0
|
|
20230626,152200,979244920,4220,4220,4220,4220,0
|
|
20230626,152100,979244920,4220,4220,4220,4220,0
|
|
20230626,152000,979244920,4220,4220,4220,4220,0
|
|
20230626,151900,979244920,4220,4220,4225,4215,2550
|
|
20230626,151800,968487170,4220,4220,4220,4220,243
|
|
20230626,151700,967461710,4220,4220,4220,4215,231
|
|
20230626,151600,966486940,4215,4220,4220,4215,347
|
|
20230626,151500,965022700,4220,4220,4220,4220,1409
|
|
20230626,151400,959076720,4225,4225,4225,4225,152
|
|
20230626,151300,958434520,4220,4220,4220,4220,0
|
|
20230626,151200,958434520,4220,4220,4220,4220,35
|
|
20230626,151100,958286820,4225,4220,4225,4220,683
|
|
20230626,151000,955404555,4220,4220,4220,4220,38
|
|
20230626,150900,955244195,4220,4220,4220,4215,1510
|
|
20230626,150800,948872000,4220,4220,4220,4220,57
|
|
20230626,150700,948631460,4215,4215,4215,4215,36
|
|
20230626,150600,948479720,4220,4220,4220,4220,32
|
|
20230626,150500,948344680,4225,4220,4225,4220,2
|
|
20230626,150400,948336235,4225,4215,4225,4215,1101
|
|
20230626,150300,943693225,4220,4220,4220,4220,1560
|
|
20230626,150200,937110025,4220,4220,4220,4220,96
|
|
20230626,150100,936704905,4220,4220,4220,4220,163
|
|
20230626,150000,936017045,4220,4220,4220,4220,22
|
|
20230626,145900,935924205,4220,4215,4220,4215,47
|
|
20230626,145800,935725920,4220,4220,4220,4220,37
|
|
20230626,145700,935569780,4220,4220,4220,4220,530
|
|
20230626,145600,933333180,4220,4220,4220,4220,364
|
|
20230626,145500,931797100,4220,4220,4220,4220,73
|
|
20230626,145400,931489040,4220,4220,4220,4220,231
|
|
20230626,145300,930514220,4220,4220,4220,4220,1060
|
|
20230626,145200,926041020,4215,4215,4215,4215,0
|
|
20230626,145100,926041020,4215,4215,4220,4215,10
|
|
20230626,145000,925998835,4220,4220,4220,4220,582
|
|
20230626,144900,923542795,4215,4220,4220,4215,232
|
|
20230626,144800,922564890,4220,4220,4220,4220,1
|
|
20230626,144700,922560670,4220,4215,4220,4215,125
|
|
20230626,144600,922033190,4220,4220,4220,4215,4666
|
|
20230626,144500,902357095,4225,4225,4225,4225,5
|
|
20230626,144400,902335970,4225,4220,4225,4220,60
|
|
20230626,144300,902082520,4225,4220,4225,4220,1370
|
|
20230626,144200,896301070,4225,4225,4225,4225,451
|
|
20230626,144100,894395595,4225,4225,4225,4225,21
|
|
20230626,144000,894306870,4225,4225,4225,4225,0
|
|
20230626,143900,894306870,4225,4220,4225,4220,106
|
|
20230626,143800,893859545,4220,4220,4220,4220,1623
|
|
20230626,143700,887010485,4225,4225,4225,4225,154
|
|
20230626,143600,886359835,4225,4225,4225,4225,20
|
|
20230626,143500,886275335,4225,4225,4225,4225,40
|
|
20230626,143400,886106335,4225,4225,4225,4220,307
|
|
20230626,143300,884809285,4225,4225,4225,4225,1047
|
|
20230626,143200,880385710,4220,4225,4225,4220,222
|
|
20230626,143100,879447765,4225,4225,4225,4225,771
|
|
20230626,143000,876190290,4225,4225,4225,4225,10
|
|
20230626,142900,876148040,4220,4220,4220,4220,699
|
|
20230626,142800,873198260,4220,4220,4220,4220,0
|
|
20230626,142700,873198260,4220,4225,4225,4220,12
|
|
20230626,142600,873147575,4225,4225,4225,4225,1182
|
|
20230626,142500,868153625,4225,4225,4225,4225,62
|
|
20230626,142400,867891675,4225,4220,4225,4220,304
|
|
20230626,142300,866608280,4225,4220,4225,4220,284
|
|
20230626,142200,865408615,4225,4220,4225,4220,661
|
|
20230626,142100,862619190,4220,4225,4225,4220,3
|
|
20230626,142000,862606520,4220,4220,4220,4220,1
|
|
20230626,141900,862602300,4225,4220,4225,4220,867
|
|
20230626,141800,858943525,4220,4220,4220,4220,328
|
|
20230626,141700,857559365,4220,4225,4225,4220,5816
|
|
20230626,141600,833014550,4225,4225,4225,4220,264
|
|
20230626,141500,831899180,4225,4225,4225,4225,1000
|
|
20230626,141400,827674180,4225,4225,4225,4225,1047
|
|
20230626,141300,823250605,4220,4220,4220,4220,711
|
|
20230626,141200,820250185,4220,4225,4225,4220,18
|
|
20230626,141100,820174145,4225,4225,4225,4225,100
|
|
20230626,141000,819751645,4225,4225,4225,4220,206
|
|
20230626,140900,818881300,4225,4225,4225,4225,15
|
|
20230626,140800,818817925,4225,4225,4225,4225,220
|
|
20230626,140700,817888425,4220,4220,4220,4220,50
|
|
20230626,140600,817677425,4220,4225,4225,4220,600
|
|
20230626,140500,815143425,4220,4220,4220,4220,1060
|
|
20230626,140400,810670225,4225,4225,4230,4225,317
|
|
20230626,140300,809330400,4225,4230,4230,4225,4517
|
|
20230626,140200,790243925,4230,4230,4230,4230,10
|
|
20230626,140100,790201625,4225,4225,4225,4225,712
|
|
20230626,140000,787193425,4225,4225,4225,4225,2
|
|
20230626,135900,787184975,4225,4225,4230,4225,264
|
|
20230626,135800,786068395,4225,4225,4225,4225,732
|
|
20230626,135700,782975695,4225,4225,4225,4225,9
|
|
20230626,135600,782937670,4225,4225,4230,4225,190
|
|
20230626,135500,782134270,4230,4225,4230,4225,57
|
|
20230626,135400,781893280,4225,4225,4230,4225,331
|
|
20230626,135300,780493385,4225,4225,4230,4225,330
|
|
20230626,135200,779097965,4225,4225,4230,4225,293
|
|
20230626,135100,777860015,4230,4230,4230,4230,66
|
|
20230626,135000,777580835,4230,4225,4230,4225,26
|
|
20230626,134900,777470870,4230,4230,4230,4230,0
|
|
20230626,134800,777470870,4230,4230,4230,4230,90
|
|
20230626,134700,777090170,4230,4230,4230,4225,737
|
|
20230626,134600,773972820,4225,4225,4225,4225,24
|
|
20230626,134500,773871420,4225,4225,4225,4225,0
|
|
20230626,134400,773871420,4225,4225,4225,4225,662
|
|
20230626,134300,771074470,4225,4230,4230,4225,156
|
|
20230626,134200,770414620,4230,4230,4230,4230,100
|
|
20230626,134100,769991620,4230,4225,4230,4225,47
|
|
20230626,134000,769793040,4225,4225,4230,4225,1184
|
|
20230626,133900,764788140,4230,4225,4230,4225,80
|
|
20230626,133800,764450015,4225,4225,4225,4225,13
|
|
20230626,133700,764395090,4225,4230,4230,4225,66
|
|
20230626,133600,764115990,4230,4225,4230,4225,289
|
|
20230626,133500,762894915,4225,4225,4225,4225,110
|
|
20230626,133400,762430165,4220,4225,4225,4220,1818
|
|
20230626,133300,754758120,4225,4225,4225,4225,295
|
|
20230626,133200,753511745,4225,4225,4225,4225,1
|
|
20230626,133100,753507520,4225,4225,4230,4220,1861
|
|
20230626,133000,745646010,4225,4225,4225,4225,50
|
|
20230626,132900,745434760,4225,4225,4225,4225,0
|
|
20230626,132800,745434760,4225,4225,4225,4225,55
|
|
20230626,132700,745202385,4225,4225,4225,4225,46
|
|
20230626,132600,745008035,4220,4230,4230,4220,12946
|
|
20230626,132500,690334685,4225,4225,4225,4225,0
|
|
20230626,132400,690334685,4225,4230,4230,4225,3700
|
|
20230626,132300,674700685,4230,4230,4230,4230,17
|
|
20230626,132200,674628775,4230,4225,4230,4225,501
|
|
20230626,132100,672512045,4230,4230,4230,4230,0
|
|
20230626,132000,672512045,4230,4230,4230,4230,80
|
|
20230626,131900,672173645,4230,4230,4230,4230,4
|
|
20230626,131800,672156725,4230,4230,4230,4230,109
|
|
20230626,131700,671695655,4235,4235,4235,4235,0
|
|
20230626,131600,671695655,4235,4235,4235,4235,318
|
|
20230626,131500,670348925,4235,4235,4235,4235,0
|
|
20230626,131400,670348925,4235,4235,4235,4235,2
|
|
20230626,131300,670340455,4235,4235,4235,4235,275
|
|
20230626,131200,669175830,4235,4235,4235,4235,1018
|
|
20230626,131100,664864600,4235,4235,4235,4235,2
|
|
20230626,131000,664856130,4235,4235,4235,4235,10
|
|
20230626,130900,664813780,4230,4235,4235,4230,3388
|
|
20230626,130800,650476640,4240,4240,4240,4240,0
|
|
20230626,130700,650476640,4240,4240,4240,4235,138
|
|
20230626,130600,649891585,4240,4235,4240,4235,2
|
|
20230626,130500,649883110,4240,4240,4240,4240,0
|
|
20230626,130400,649883110,4240,4240,4240,4240,0
|
|
20230626,130300,649883110,4240,4240,4240,4235,40
|
|
20230626,130200,649713530,4235,4240,4240,4235,67
|
|
20230626,130100,649429485,4235,4235,4240,4235,58
|
|
20230626,130000,649183850,4240,4235,4240,4235,168
|
|
20230626,125900,648471630,4240,4235,4240,4235,351
|
|
20230626,125800,646985140,4240,4240,4240,4240,0
|
|
20230626,125700,646985140,4240,4240,4240,4240,0
|
|
20230626,125600,646985140,4240,4240,4240,4240,1
|
|
20230626,125500,646980900,4240,4235,4240,4235,936
|
|
20230626,125400,643016920,4235,4235,4235,4235,561
|
|
20230626,125300,640641085,4230,4230,4230,4230,95
|
|
20230626,125200,640239235,4230,4230,4230,4230,904
|
|
20230626,125100,636415315,4230,4230,4230,4230,321
|
|
20230626,125000,635057485,4220,4225,4225,4220,11
|
|
20230626,124900,635011015,4225,4225,4225,4225,197
|
|
20230626,124800,634178690,4220,4230,4230,4220,1244
|
|
20230626,124700,628922450,4225,4230,4230,4225,1642
|
|
20230626,124600,621984785,4230,4225,4230,4225,495
|
|
20230626,124500,619893035,4225,4225,4235,4225,899
|
|
20230626,124400,616094060,4225,4230,4230,4225,582
|
|
20230626,124300,613633175,4225,4230,4230,4225,1063
|
|
20230626,124200,609136735,4235,4235,4235,4235,298
|
|
20230626,124100,607874705,4230,4235,4235,4230,778
|
|
20230626,124000,604583265,4235,4235,4235,4235,853
|
|
20230626,123900,600970810,4235,4235,4235,4235,230
|
|
20230626,123800,599996760,4230,4235,4235,4230,11
|
|
20230626,123700,599950225,4235,4235,4235,4235,0
|
|
20230626,123600,599950225,4235,4235,4235,4235,201
|
|
20230626,123500,599098990,4235,4235,4235,4235,63
|
|
20230626,123400,598832185,4230,4235,4235,4230,152
|
|
20230626,123300,598189210,4235,4235,4235,4235,57
|
|
20230626,123200,597947815,4235,4235,4235,4235,0
|
|
20230626,123100,597947815,4235,4230,4235,4230,670
|
|
20230626,123000,595113665,4230,4230,4230,4230,1
|
|
20230626,122900,595109435,4235,4235,4235,4235,202
|
|
20230626,122800,594253965,4235,4235,4235,4230,275
|
|
20230626,122700,593089875,4235,4235,4235,4235,26
|
|
20230626,122600,592979765,4235,4235,4235,4235,1000
|
|
20230626,122500,588744765,4235,4235,4235,4235,200
|
|
20230626,122400,587897765,4235,4235,4235,4235,50
|
|
20230626,122300,587686015,4235,4235,4235,4235,4
|
|
20230626,122200,587669075,4235,4235,4235,4235,12
|
|
20230626,122100,587618255,4230,4230,4230,4230,2230
|
|
20230626,122000,578185355,4230,4230,4230,4230,12
|
|
20230626,121900,578134595,4225,4235,4235,4225,21
|
|
20230626,121800,578045670,4230,4225,4230,4225,193
|
|
20230626,121700,577229715,4230,4230,4235,4225,2314
|
|
20230626,121600,567441235,4235,4235,4235,4230,74
|
|
20230626,121500,567127860,4235,4235,4235,4235,47
|
|
20230626,121400,566928815,4240,4240,4240,4240,5
|
|
20230626,121300,566907615,4235,4230,4235,4230,1310
|
|
20230626,121200,561363065,4230,4230,4230,4230,0
|
|
20230626,121100,561363065,4230,4230,4230,4230,2057
|
|
20230626,121000,552661955,4235,4235,4235,4235,379
|
|
20230626,120900,551056890,4240,4240,4240,4240,15
|
|
20230626,120800,550993290,4240,4240,4240,4240,0
|
|
20230626,120700,550993290,4240,4235,4240,4235,18
|
|
20230626,120600,550917050,4240,4240,4240,4240,0
|
|
20230626,120500,550917050,4240,4240,4240,4240,0
|
|
20230626,120400,550917050,4240,4240,4240,4240,0
|
|
20230626,120300,550917050,4240,4235,4240,4230,3264
|
|
20230626,120200,537106425,4245,4235,4245,4235,108
|
|
20230626,120100,536648525,4240,4235,4240,4235,1548
|
|
20230626,120000,530085570,4240,4235,4240,4235,134
|
|
20230626,115900,529517990,4240,4240,4240,4235,153
|
|
20230626,115800,528869770,4240,4240,4240,4235,31
|
|
20230626,115700,528738465,4240,4240,4240,4235,126
|
|
20230626,115600,528204840,4245,4245,4245,4245,0
|
|
20230626,115500,528204840,4245,4240,4245,4240,3
|
|
20230626,115400,528192115,4235,4235,4235,4235,0
|
|
20230626,115300,528192115,4235,4235,4240,4230,199
|
|
20230626,115200,527349330,4230,4235,4235,4230,2344
|
|
20230626,115100,517425795,4235,4240,4240,4235,1110
|
|
20230626,115000,512719420,4240,4240,4250,4240,1010
|
|
20230626,114900,508437000,4250,4240,4250,4240,2891
|
|
20230626,114800,496179150,4240,4245,4245,4240,950
|
|
20230626,114700,492150150,4245,4240,4245,4240,1971
|
|
20230626,114600,483792510,4240,4235,4240,4235,661
|
|
20230626,114500,480992970,4240,4240,4240,4240,348
|
|
20230626,114400,479517450,4240,4240,4240,4240,100
|
|
20230626,114300,479093450,4235,4235,4235,4235,602
|
|
20230626,114200,476543980,4235,4245,4245,4235,11708
|
|
20230626,114100,426904180,4245,4245,4245,4245,0
|
|
20230626,114000,426904180,4245,4245,4245,4245,30
|
|
20230626,113900,426776830,4250,4245,4250,4245,7
|
|
20230626,113800,426747090,4250,4250,4250,4250,48
|
|
20230626,113700,426543090,4245,4245,4245,4245,2
|
|
20230626,113600,426534600,4250,4250,4250,4245,27
|
|
20230626,113500,426419860,4250,4250,4250,4250,251
|
|
20230626,113400,425353110,4250,4250,4250,4245,2040
|
|
20230626,113300,416693110,4250,4250,4250,4250,0
|
|
20230626,113200,416693110,4250,4250,4250,4245,131
|
|
20230626,113100,416136860,4250,4255,4255,4245,919
|
|
20230626,113000,412230295,4255,4255,4255,4250,94
|
|
20230626,112900,411830350,4250,4250,4250,4250,474
|
|
20230626,112800,409815850,4250,4250,4255,4245,1547
|
|
20230626,112700,403245890,4250,4250,4250,4250,0
|
|
20230626,112600,403245890,4250,4250,4255,4250,291
|
|
20230626,112500,402009120,4250,4250,4250,4245,1862
|
|
20230626,112400,394099620,4255,4255,4255,4255,1
|
|
20230626,112300,394095365,4255,4255,4255,4255,250
|
|
20230626,112200,393031615,4255,4255,4255,4255,10
|
|
20230626,112100,392989065,4255,4255,4255,4255,13
|
|
20230626,112000,392933750,4255,4250,4255,4250,3197
|
|
20230626,111900,379330545,4250,4250,4250,4250,7
|
|
20230626,111800,379300795,4255,4250,4255,4250,547
|
|
20230626,111700,376975985,4250,4255,4255,4250,1065
|
|
20230626,111600,372449720,4255,4255,4255,4255,0
|
|
20230626,111500,372449720,4255,4255,4255,4255,10
|
|
20230626,111400,372407170,4250,4250,4255,4250,1207
|
|
20230626,111300,367277135,4255,4255,4255,4255,194
|
|
20230626,111200,366451665,4255,4255,4255,4255,114
|
|
20230626,111100,365966595,4250,4250,4255,4250,866
|
|
20230626,111000,362285620,4250,4255,4255,4250,2
|
|
20230626,110900,362277115,4255,4255,4255,4255,247
|
|
20230626,110800,361226130,4255,4255,4255,4255,1
|
|
20230626,110700,361221875,4255,4255,4255,4255,13
|
|
20230626,110600,361166560,4255,4255,4255,4255,158
|
|
20230626,110500,360494270,4255,4255,4255,4255,0
|
|
20230626,110400,360494270,4255,4255,4255,4255,30
|
|
20230626,110300,360366620,4250,4250,4250,4250,0
|
|
20230626,110200,360366620,4250,4255,4255,4250,14
|
|
20230626,110100,360307060,4255,4255,4255,4255,33
|
|
20230626,110000,360166645,4255,4255,4255,4255,2
|
|
20230626,105900,360158135,4255,4255,4255,4255,330
|
|
20230626,105800,358753985,4255,4255,4255,4255,58
|
|
20230626,105700,358507195,4255,4255,4255,4255,0
|
|
20230626,105600,358507195,4255,4255,4255,4255,136
|
|
20230626,105500,357928515,4250,4250,4250,4250,1
|
|
20230626,105400,357924265,4255,4255,4255,4255,0
|
|
20230626,105300,357924265,4255,4255,4255,4255,23
|
|
20230626,105200,357826400,4255,4255,4255,4255,12
|
|
20230626,105100,357775340,4255,4255,4255,4255,1337
|
|
20230626,105000,352086405,4255,4255,4255,4250,403
|
|
20230626,104900,350371890,4255,4255,4255,4255,254
|
|
20230626,104800,349291120,4255,4255,4255,4255,76
|
|
20230626,104700,348967740,4255,4255,4255,4250,11
|
|
20230626,104600,348920975,4255,4250,4255,4250,47
|
|
20230626,104500,348721220,4255,4255,4255,4255,0
|
|
20230626,104400,348721220,4255,4255,4255,4255,50
|
|
20230626,104300,348508470,4250,4255,4255,4250,40
|
|
20230626,104200,348338465,4250,4255,4255,4250,269
|
|
20230626,104100,347194610,4255,4255,4255,4255,51
|
|
20230626,104000,346977605,4255,4250,4255,4250,666
|
|
20230626,103900,344147100,4250,4250,4250,4250,1128
|
|
20230626,103800,339353100,4250,4250,4250,4250,4
|
|
20230626,103700,339336100,4250,4245,4250,4245,166
|
|
20230626,103600,338631180,4245,4245,4245,4245,1067
|
|
20230626,103500,334101765,4250,4245,4250,4245,46
|
|
20230626,103400,333906295,4250,4250,4250,4245,112
|
|
20230626,103300,333430300,4250,4250,4250,4240,7327
|
|
20230626,103200,302338245,4250,4250,4255,4250,95
|
|
20230626,103100,301934395,4250,4250,4250,4250,0
|
|
20230626,103000,301934395,4250,4250,4250,4250,920
|
|
20230626,102900,298024395,4250,4250,4250,4250,67
|
|
20230626,102800,297739645,4250,4250,4250,4250,802
|
|
20230626,102700,294331145,4250,4255,4255,4250,51
|
|
20230626,102600,294114390,4255,4250,4255,4245,513
|
|
20230626,102500,291934205,4250,4250,4255,4250,246
|
|
20230626,102400,290888555,4260,4260,4260,4260,10
|
|
20230626,102300,290845955,4250,4250,4260,4250,37
|
|
20230626,102200,290688455,4250,4260,4260,4250,380
|
|
20230626,102100,289072455,4260,4260,4260,4260,20
|
|
20230626,102000,288987255,4260,4245,4260,4240,1755
|
|
20230626,101900,281541870,4260,4255,4260,4245,1785
|
|
20230626,101800,273958180,4255,4260,4260,4255,157
|
|
20230626,101700,273289620,4255,4265,4265,4250,1126
|
|
20230626,101600,268502115,4265,4255,4265,4255,367
|
|
20230626,101500,266940470,4255,4255,4255,4255,1250
|
|
20230626,101400,261621720,4255,4255,4255,4255,102
|
|
20230626,101300,261187710,4255,4255,4255,4250,782
|
|
20230626,101200,257862300,4260,4260,4265,4260,1808
|
|
20230626,101100,250156970,4260,4260,4260,4260,847
|
|
20230626,101000,246548750,4260,4260,4260,4255,451
|
|
20230626,100900,244628515,4260,4260,4260,4250,1856
|
|
20230626,100800,236728135,4260,4260,4260,4260,0
|
|
20230626,100700,236728135,4260,4255,4260,4250,339
|
|
20230626,100600,235285530,4255,4260,4260,4255,167
|
|
20230626,100500,234574655,4255,4260,4260,4255,1729
|
|
20230626,100400,227217505,4260,4265,4270,4255,1201
|
|
20230626,100300,222101100,4260,4265,4265,4260,5
|
|
20230626,100200,222079795,4260,4260,4260,4260,10
|
|
20230626,100100,222037195,4265,4265,4265,4265,661
|
|
20230626,100000,219218030,4265,4265,4270,4265,102
|
|
20230626,095900,218782985,4265,4265,4265,4265,0
|
|
20230626,095800,218782985,4265,4260,4265,4260,474
|
|
20230626,095700,216761390,4265,4265,4265,4265,195
|
|
20230626,095600,215929715,4265,4265,4265,4265,233
|
|
20230626,095500,214935970,4265,4270,4270,4265,2
|
|
20230626,095400,214927435,4265,4265,4270,4265,140
|
|
20230626,095300,214330325,4270,4275,4275,4270,38
|
|
20230626,095200,214168025,4275,4270,4275,4270,93
|
|
20230626,095100,213770685,4270,4270,4270,4270,508
|
|
20230626,095000,211601525,4270,4270,4270,4270,1010
|
|
20230626,094900,207288825,4270,4270,4270,4270,0
|
|
20230626,094800,207288825,4270,4260,4270,4260,306
|
|
20230626,094700,205984195,4260,4270,4270,4260,629
|
|
20230626,094600,203303025,4275,4275,4275,4275,0
|
|
20230626,094500,203303025,4275,4270,4275,4270,43
|
|
20230626,094400,203119400,4265,4270,4270,4265,304
|
|
20230626,094300,201821330,4275,4275,4275,4275,1141
|
|
20230626,094200,196943555,4275,4270,4275,4270,4288
|
|
20230626,094100,178631295,4270,4255,4270,4255,63
|
|
20230626,094000,178362585,4270,4270,4270,4270,0
|
|
20230626,093900,178362585,4270,4270,4270,4255,107
|
|
20230626,093800,177906895,4270,4270,4270,4260,352
|
|
20230626,093700,176404505,4270,4270,4270,4260,1084
|
|
20230626,093600,171776515,4270,4270,4270,4270,414
|
|
20230626,093500,170008735,4260,4260,4260,4260,157
|
|
20230626,093400,169339915,4275,4255,4275,4240,4352
|
|
20230626,093300,150860070,4270,4260,4275,4260,520
|
|
20230626,093200,148639160,4260,4260,4260,4260,0
|
|
20230626,093100,148639160,4260,4265,4270,4260,1605
|
|
20230626,093000,141793850,4265,4265,4265,4260,867
|
|
20230626,092900,138096605,4260,4270,4270,4260,16
|
|
20230626,092800,138028425,4265,4260,4265,4255,1503
|
|
20230626,092700,131627870,4260,4265,4265,4260,304
|
|
20230626,092600,130331425,4265,4265,4265,4265,0
|
|
20230626,092500,130331425,4265,4260,4265,4255,326
|
|
20230626,092400,128942090,4260,4260,4265,4260,264
|
|
20230626,092300,127817015,4260,4260,4260,4260,341
|
|
20230626,092200,126364355,4255,4250,4260,4250,502
|
|
20230626,092100,124225850,4250,4260,4260,4250,202
|
|
20230626,092000,123365340,4260,4255,4260,4255,11
|
|
20230626,091900,123318530,4255,4250,4255,4250,283
|
|
20230626,091800,122115580,4260,4265,4265,4260,71
|
|
20230626,091700,121813115,4265,4250,4265,4240,5133
|
|
20230626,091600,100023740,4250,4250,4250,4250,0
|
|
20230626,091500,100023740,4250,4250,4250,4250,2809
|
|
20230626,091400,88085490,4270,4260,4270,4230,1919
|
|
20230626,091300,79940750,4245,4250,4250,4240,1121
|
|
20230626,091200,75186945,4250,4250,4250,4240,1536
|
|
20230626,091100,68670690,4250,4255,4255,4250,2300
|
|
20230626,091000,58884555,4255,4255,4260,4255,416
|
|
20230626,090900,57114455,4255,4265,4265,4240,3082
|
|
20230626,090800,44012850,4270,4265,4270,4265,1471
|
|
20230626,090700,37732925,4270,4275,4275,4270,122
|
|
20230626,090600,37211670,4275,4280,4280,4275,2227
|
|
20230626,090500,27681140,4255,4255,4255,4255,80
|
|
20230626,090400,27340740,4250,4250,4250,4250,0
|
|
20230626,090300,27340740,4250,4260,4280,4250,1501
|
|
20230626,090200,20956290,4260,4255,4260,4255,1410
|
|
20230626,090100,14956190,4255,4270,4270,4255,787
|
|
20230626,090000,11600795,4270,4285,4285,4270,2618
|