697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,203400,645037030,4845,4845,4845,4845,4371
|
|
20230626,203300,645037030,4845,4845,4845,4845,0
|
|
20230626,203200,645037030,4845,4845,4845,4845,0
|
|
20230626,203100,645037030,4845,4845,4845,4845,0
|
|
20230626,203000,645037030,4845,4845,4845,4845,0
|
|
20230626,202900,645037030,4845,4845,4845,4845,0
|
|
20230626,202800,645037030,4845,4845,4845,4845,0
|
|
20230626,202700,645037030,4845,4845,4845,4845,0
|
|
20230626,202600,645037030,4845,4845,4845,4845,0
|
|
20230626,202500,645037030,4845,4845,4845,4845,0
|
|
20230626,202400,645037030,4845,4845,4845,4845,0
|
|
20230626,202300,645037030,4845,4845,4845,4845,0
|
|
20230626,202200,645037030,4845,4845,4845,4845,0
|
|
20230626,202100,645037030,4845,4845,4845,4845,0
|
|
20230626,202000,645037030,4845,4845,4845,4845,0
|
|
20230626,201900,645037030,4845,4845,4845,4845,0
|
|
20230626,201800,645037030,4845,4845,4845,4845,0
|
|
20230626,201700,645037030,4845,4845,4845,4845,0
|
|
20230626,201600,645037030,4845,4845,4845,4845,0
|
|
20230626,201500,645037030,4845,4845,4845,4845,0
|
|
20230626,201400,645037030,4845,4845,4845,4845,0
|
|
20230626,201300,645037030,4845,4845,4845,4845,0
|
|
20230626,201200,645037030,4845,4845,4845,4845,0
|
|
20230626,201100,645037030,4845,4845,4845,4845,0
|
|
20230626,201000,645037030,4845,4845,4845,4845,0
|
|
20230626,200900,645037030,4845,4845,4845,4845,0
|
|
20230626,200800,645037030,4845,4845,4845,4845,0
|
|
20230626,200700,645037030,4845,4845,4845,4845,0
|
|
20230626,200600,645037030,4845,4845,4845,4845,0
|
|
20230626,200500,645037030,4845,4845,4845,4845,0
|
|
20230626,200400,645037030,4845,4845,4845,4845,4371
|
|
20230626,200300,645037030,4845,4845,4845,4845,0
|
|
20230626,200200,645037030,4845,4845,4845,4845,0
|
|
20230626,200100,645037030,4845,4845,4845,4845,0
|
|
20230626,200000,645037030,4845,4845,4845,4845,0
|
|
20230626,195900,645037030,4845,4845,4845,4845,0
|
|
20230626,195800,645037030,4845,4845,4845,4845,0
|
|
20230626,195700,645037030,4845,4845,4845,4845,0
|
|
20230626,195600,645037030,4845,4845,4845,4845,0
|
|
20230626,195500,645037030,4845,4845,4845,4845,0
|
|
20230626,195400,645037030,4845,4845,4845,4845,0
|
|
20230626,195300,645037030,4845,4845,4845,4845,0
|
|
20230626,195200,645037030,4845,4845,4845,4845,0
|
|
20230626,195100,645037030,4845,4845,4845,4845,0
|
|
20230626,195000,645037030,4845,4845,4845,4845,0
|
|
20230626,194900,645037030,4845,4845,4845,4845,0
|
|
20230626,194800,645037030,4845,4845,4845,4845,0
|
|
20230626,194700,645037030,4845,4845,4845,4845,0
|
|
20230626,194600,645037030,4845,4845,4845,4845,0
|
|
20230626,194500,645037030,4845,4845,4845,4845,0
|
|
20230626,194400,645037030,4845,4845,4845,4845,0
|
|
20230626,194300,645037030,4845,4845,4845,4845,0
|
|
20230626,194200,645037030,4845,4845,4845,4845,0
|
|
20230626,194100,645037030,4845,4845,4845,4845,0
|
|
20230626,194000,645037030,4845,4845,4845,4845,0
|
|
20230626,193900,645037030,4845,4845,4845,4845,0
|
|
20230626,193800,645037030,4845,4845,4845,4845,0
|
|
20230626,193700,645037030,4845,4845,4845,4845,0
|
|
20230626,193600,645037030,4845,4845,4845,4845,0
|
|
20230626,193500,645037030,4845,4845,4845,4845,0
|
|
20230626,193400,645037030,4845,4845,4845,4845,4371
|
|
20230626,193300,645037030,4845,4845,4845,4845,0
|
|
20230626,193200,645037030,4845,4845,4845,4845,0
|
|
20230626,193100,645037030,4845,4845,4845,4845,0
|
|
20230626,193000,645037030,4845,4845,4845,4845,0
|
|
20230626,192900,645037030,4845,4845,4845,4845,0
|
|
20230626,192800,645037030,4845,4845,4845,4845,0
|
|
20230626,192700,645037030,4845,4845,4845,4845,0
|
|
20230626,192600,645037030,4845,4845,4845,4845,0
|
|
20230626,192500,645037030,4845,4845,4845,4845,0
|
|
20230626,192400,645037030,4845,4845,4845,4845,0
|
|
20230626,192300,645037030,4845,4845,4845,4845,0
|
|
20230626,192200,645037030,4845,4845,4845,4845,0
|
|
20230626,192100,645037030,4845,4845,4845,4845,0
|
|
20230626,192000,645037030,4845,4845,4845,4845,0
|
|
20230626,191900,645037030,4845,4845,4845,4845,0
|
|
20230626,191800,645037030,4845,4845,4845,4845,0
|
|
20230626,191700,645037030,4845,4845,4845,4845,0
|
|
20230626,191600,645037030,4845,4845,4845,4845,0
|
|
20230626,191500,645037030,4845,4845,4845,4845,0
|
|
20230626,191400,645037030,4845,4845,4845,4845,0
|
|
20230626,191300,645037030,4845,4845,4845,4845,0
|
|
20230626,191200,645037030,4845,4845,4845,4845,0
|
|
20230626,191100,645037030,4845,4845,4845,4845,0
|
|
20230626,191000,645037030,4845,4845,4845,4845,0
|
|
20230626,190900,645037030,4845,4845,4845,4845,0
|
|
20230626,190800,645037030,4845,4845,4845,4845,0
|
|
20230626,190700,645037030,4845,4845,4845,4845,0
|
|
20230626,190600,645037030,4845,4845,4845,4845,0
|
|
20230626,190500,645037030,4845,4845,4845,4845,0
|
|
20230626,190400,645037030,4845,4845,4845,4845,4371
|
|
20230626,190300,645037030,4845,4845,4845,4845,0
|
|
20230626,190200,645037030,4845,4845,4845,4845,0
|
|
20230626,190100,645037030,4845,4845,4845,4845,0
|
|
20230626,190000,645037030,4845,4845,4845,4845,0
|
|
20230626,185900,645037030,4845,4845,4845,4845,0
|
|
20230626,185800,645037030,4845,4845,4845,4845,0
|
|
20230626,185700,645037030,4845,4845,4845,4845,0
|
|
20230626,185600,645037030,4845,4845,4845,4845,0
|
|
20230626,185500,645037030,4845,4845,4845,4845,0
|
|
20230626,185400,645037030,4845,4845,4845,4845,0
|
|
20230626,185300,645037030,4845,4845,4845,4845,0
|
|
20230626,185200,645037030,4845,4845,4845,4845,0
|
|
20230626,185100,645037030,4845,4845,4845,4845,0
|
|
20230626,185000,645037030,4845,4845,4845,4845,0
|
|
20230626,184900,645037030,4845,4845,4845,4845,0
|
|
20230626,184800,645037030,4845,4845,4845,4845,0
|
|
20230626,184700,645037030,4845,4845,4845,4845,0
|
|
20230626,184600,645037030,4845,4845,4845,4845,0
|
|
20230626,184500,645037030,4845,4845,4845,4845,0
|
|
20230626,184400,645037030,4845,4845,4845,4845,0
|
|
20230626,184300,645037030,4845,4845,4845,4845,0
|
|
20230626,184200,645037030,4845,4845,4845,4845,0
|
|
20230626,184100,645037030,4845,4845,4845,4845,0
|
|
20230626,184000,645037030,4845,4845,4845,4845,0
|
|
20230626,183900,645037030,4845,4845,4845,4845,0
|
|
20230626,183800,645037030,4845,4845,4845,4845,0
|
|
20230626,183700,645037030,4845,4845,4845,4845,0
|
|
20230626,183600,645037030,4845,4845,4845,4845,0
|
|
20230626,183500,645037030,4845,4845,4845,4845,0
|
|
20230626,183400,645037030,4845,4845,4845,4845,4371
|
|
20230626,183300,645037030,4845,4845,4845,4845,0
|
|
20230626,183200,645037030,4845,4845,4845,4845,0
|
|
20230626,183100,645037030,4845,4845,4845,4845,0
|
|
20230626,183000,645037030,4845,4845,4845,4845,0
|
|
20230626,182900,645037030,4845,4845,4845,4845,0
|
|
20230626,182800,645037030,4845,4845,4845,4845,0
|
|
20230626,182700,645037030,4845,4845,4845,4845,0
|
|
20230626,182600,645037030,4845,4845,4845,4845,0
|
|
20230626,182500,645037030,4845,4845,4845,4845,0
|
|
20230626,182400,645037030,4845,4845,4845,4845,0
|
|
20230626,182300,645037030,4845,4845,4845,4845,0
|
|
20230626,182200,645037030,4845,4845,4845,4845,0
|
|
20230626,182100,645037030,4845,4845,4845,4845,0
|
|
20230626,182000,645037030,4845,4845,4845,4845,0
|
|
20230626,181900,645037030,4845,4845,4845,4845,0
|
|
20230626,181800,645037030,4845,4845,4845,4845,0
|
|
20230626,181700,645037030,4845,4845,4845,4845,0
|
|
20230626,181600,645037030,4845,4845,4845,4845,0
|
|
20230626,181500,645037030,4845,4845,4845,4845,0
|
|
20230626,181400,645037030,4845,4845,4845,4845,0
|
|
20230626,181300,645037030,4845,4845,4845,4845,0
|
|
20230626,181200,645037030,4845,4845,4845,4845,0
|
|
20230626,181100,645037030,4845,4845,4845,4845,0
|
|
20230626,181000,645037030,4845,4845,4845,4845,0
|
|
20230626,180900,645037030,4845,4845,4845,4845,0
|
|
20230626,180800,645037030,4845,4845,4845,4845,0
|
|
20230626,180700,645037030,4845,4845,4845,4845,0
|
|
20230626,180600,645037030,4845,4845,4845,4845,0
|
|
20230626,180500,645037030,4845,4845,4845,4845,0
|
|
20230626,180400,645037030,4845,4845,4845,4845,4371
|
|
20230626,180300,645037030,4845,4845,4845,4845,0
|
|
20230626,180200,645037030,4845,4845,4845,4845,0
|
|
20230626,180100,645037030,4845,4845,4845,4845,0
|
|
20230626,180000,645037030,4845,4845,4845,4845,0
|
|
20230626,175900,645037030,4845,4845,4845,4845,0
|
|
20230626,175800,645037030,4845,4845,4845,4845,0
|
|
20230626,175700,645037030,4845,4845,4845,4845,0
|
|
20230626,175600,645037030,4845,4845,4845,4845,0
|
|
20230626,175500,645037030,4845,4845,4845,4845,0
|
|
20230626,175400,645037030,4845,4845,4845,4845,0
|
|
20230626,175300,645037030,4845,4845,4845,4845,0
|
|
20230626,175200,645037030,4845,4845,4845,4845,0
|
|
20230626,175100,645037030,4845,4845,4845,4845,0
|
|
20230626,175000,645037030,4845,4845,4845,4845,0
|
|
20230626,174900,645037030,4845,4845,4845,4845,0
|
|
20230626,174800,645037030,4845,4845,4845,4845,0
|
|
20230626,174700,645037030,4845,4845,4845,4845,0
|
|
20230626,174600,645037030,4845,4845,4845,4845,0
|
|
20230626,174500,645037030,4845,4845,4845,4845,0
|
|
20230626,174400,645037030,4845,4845,4845,4845,0
|
|
20230626,174300,645037030,4845,4845,4845,4845,0
|
|
20230626,174200,645037030,4845,4845,4845,4845,0
|
|
20230626,174100,645037030,4845,4845,4845,4845,0
|
|
20230626,174000,645037030,4845,4845,4845,4845,0
|
|
20230626,173900,645037030,4845,4845,4845,4845,0
|
|
20230626,173800,645037030,4845,4845,4845,4845,0
|
|
20230626,173700,645037030,4845,4845,4845,4845,0
|
|
20230626,173600,645037030,4845,4845,4845,4845,0
|
|
20230626,173500,645037030,4845,4845,4845,4845,0
|
|
20230626,173400,645037030,4845,4845,4845,4845,4371
|
|
20230626,173300,645037030,4845,4845,4845,4845,0
|
|
20230626,173200,645037030,4845,4845,4845,4845,0
|
|
20230626,173100,645037030,4845,4845,4845,4845,0
|
|
20230626,173000,645037030,4845,4845,4845,4845,0
|
|
20230626,172900,645037030,4845,4845,4845,4845,0
|
|
20230626,172800,645037030,4845,4845,4845,4845,0
|
|
20230626,172700,645037030,4845,4845,4845,4845,0
|
|
20230626,172600,645037030,4845,4845,4845,4845,0
|
|
20230626,172500,645037030,4845,4845,4845,4845,0
|
|
20230626,172400,645037030,4845,4845,4845,4845,0
|
|
20230626,172300,645037030,4845,4845,4845,4845,0
|
|
20230626,172200,645037030,4845,4845,4845,4845,0
|
|
20230626,172100,645037030,4845,4845,4845,4845,0
|
|
20230626,172000,645037030,4845,4845,4845,4845,0
|
|
20230626,171900,645037030,4845,4845,4845,4845,0
|
|
20230626,171800,645037030,4845,4845,4845,4845,0
|
|
20230626,171700,645037030,4845,4845,4845,4845,0
|
|
20230626,171600,645037030,4845,4845,4845,4845,0
|
|
20230626,171500,645037030,4845,4845,4845,4845,0
|
|
20230626,171400,645037030,4845,4845,4845,4845,0
|
|
20230626,171300,645037030,4845,4845,4845,4845,0
|
|
20230626,171200,645037030,4845,4845,4845,4845,0
|
|
20230626,171100,645037030,4845,4845,4845,4845,0
|
|
20230626,171000,645037030,4845,4845,4845,4845,0
|
|
20230626,170900,645037030,4845,4845,4845,4845,0
|
|
20230626,170800,645037030,4845,4845,4845,4845,0
|
|
20230626,170700,645037030,4845,4845,4845,4845,0
|
|
20230626,170600,645037030,4845,4845,4845,4845,0
|
|
20230626,170500,645037030,4845,4845,4845,4845,0
|
|
20230626,170400,645037030,4845,4845,4845,4845,4371
|
|
20230626,170300,645037030,4845,4845,4845,4845,0
|
|
20230626,170200,645037030,4845,4845,4845,4845,0
|
|
20230626,170100,645037030,4845,4845,4845,4845,0
|
|
20230626,170000,645037030,4845,4845,4845,4845,0
|
|
20230626,165900,645037030,4845,4845,4845,4845,0
|
|
20230626,165800,645037030,4845,4845,4845,4845,0
|
|
20230626,165700,645037030,4845,4845,4845,4845,0
|
|
20230626,165600,645037030,4845,4845,4845,4845,0
|
|
20230626,165500,645037030,4845,4845,4845,4845,0
|
|
20230626,165400,645037030,4845,4845,4845,4845,0
|
|
20230626,165300,645037030,4845,4845,4845,4845,0
|
|
20230626,165200,645037030,4845,4845,4845,4845,0
|
|
20230626,165100,645037030,4845,4845,4845,4845,0
|
|
20230626,165000,645037030,4845,4845,4845,4845,0
|
|
20230626,164900,645037030,4845,4845,4845,4845,0
|
|
20230626,164800,645037030,4845,4845,4845,4845,0
|
|
20230626,164700,645037030,4845,4845,4845,4845,0
|
|
20230626,164600,645037030,4845,4845,4845,4845,0
|
|
20230626,164500,645037030,4845,4845,4845,4845,0
|
|
20230626,164400,645037030,4845,4845,4845,4845,0
|
|
20230626,164300,645037030,4845,4845,4845,4845,0
|
|
20230626,164200,645037030,4845,4845,4845,4845,0
|
|
20230626,164100,645037030,4845,4845,4845,4845,0
|
|
20230626,164000,645037030,4845,4845,4845,4845,0
|
|
20230626,163900,645037030,4845,4845,4845,4845,0
|
|
20230626,163800,645037030,4845,4845,4845,4845,0
|
|
20230626,163700,645037030,4845,4845,4845,4845,0
|
|
20230626,163600,645037030,4845,4845,4845,4845,0
|
|
20230626,163500,645037030,4845,4845,4845,4845,0
|
|
20230626,163400,645037030,4845,4845,4845,4845,4371
|
|
20230626,163300,645037030,4845,4845,4845,4845,0
|
|
20230626,163200,645037030,4845,4845,4845,4845,0
|
|
20230626,163100,645037030,4845,4845,4845,4845,0
|
|
20230626,163000,645037030,4845,4845,4845,4845,0
|
|
20230626,162900,645037030,4845,4845,4845,4845,0
|
|
20230626,162800,645037030,4845,4845,4845,4845,0
|
|
20230626,162700,645037030,4845,4845,4845,4845,0
|
|
20230626,162600,645037030,4845,4845,4845,4845,0
|
|
20230626,162500,645037030,4845,4845,4845,4845,0
|
|
20230626,162400,645037030,4845,4845,4845,4845,0
|
|
20230626,162300,645037030,4845,4845,4845,4845,0
|
|
20230626,162200,645037030,4845,4845,4845,4845,0
|
|
20230626,162100,645037030,4845,4845,4845,4845,0
|
|
20230626,162000,645037030,4845,4845,4845,4845,0
|
|
20230626,161900,645037030,4845,4845,4845,4845,0
|
|
20230626,161800,645037030,4845,4845,4845,4845,0
|
|
20230626,161700,645037030,4845,4845,4845,4845,0
|
|
20230626,161600,645037030,4845,4845,4845,4845,0
|
|
20230626,161500,645037030,4845,4845,4845,4845,0
|
|
20230626,161400,645037030,4845,4845,4845,4845,0
|
|
20230626,161300,645037030,4845,4845,4845,4845,0
|
|
20230626,161200,645037030,4845,4845,4845,4845,0
|
|
20230626,161100,645037030,4845,4845,4845,4845,0
|
|
20230626,161000,645037030,4845,4845,4845,4845,0
|
|
20230626,160900,645037030,4845,4845,4845,4845,0
|
|
20230626,160800,645037030,4845,4845,4845,4845,0
|
|
20230626,160700,645037030,4845,4845,4845,4845,0
|
|
20230626,160600,645037030,4845,4845,4845,4845,0
|
|
20230626,160500,645037030,4845,4845,4845,4845,0
|
|
20230626,160400,645037030,4845,4845,4845,4845,4371
|
|
20230626,160300,645037030,4845,4845,4845,4845,0
|
|
20230626,160200,645037030,4845,4845,4845,4845,0
|
|
20230626,160100,645037030,4845,4845,4845,4845,0
|
|
20230626,160000,645037030,4845,4845,4845,4845,0
|
|
20230626,155900,645037030,4845,4845,4845,4845,0
|
|
20230626,155800,645037030,4845,4845,4845,4845,0
|
|
20230626,155700,645037030,4845,4845,4845,4845,0
|
|
20230626,155600,645037030,4845,4845,4845,4845,0
|
|
20230626,155500,645037030,4845,4845,4845,4845,0
|
|
20230626,155400,645037030,4845,4845,4845,4845,0
|
|
20230626,155300,645037030,4845,4845,4845,4845,0
|
|
20230626,155200,645037030,4845,4845,4845,4845,0
|
|
20230626,155100,645037030,4845,4845,4845,4845,0
|
|
20230626,155000,645037030,4845,4845,4845,4845,0
|
|
20230626,154900,645037030,4845,4845,4845,4845,0
|
|
20230626,154800,645037030,4845,4845,4845,4845,0
|
|
20230626,154700,645037030,4845,4845,4845,4845,0
|
|
20230626,154600,645037030,4845,4845,4845,4845,0
|
|
20230626,154500,645037030,4845,4845,4845,4845,0
|
|
20230626,154400,645037030,4845,4845,4845,4845,0
|
|
20230626,154300,645037030,4845,4845,4845,4845,0
|
|
20230626,154200,645037030,4845,4845,4845,4845,0
|
|
20230626,154100,645037030,4845,4845,4845,4845,0
|
|
20230626,154000,645037030,4845,4845,4845,4845,0
|
|
20230626,153900,645037030,4845,4845,4845,4845,0
|
|
20230626,153800,645037030,4845,4845,4845,4845,0
|
|
20230626,153700,645037030,4845,4845,4845,4845,0
|
|
20230626,153600,645037030,4845,4845,4845,4845,0
|
|
20230626,153500,645037030,4845,4845,4845,4845,0
|
|
20230626,153400,645037030,4845,4845,4845,4845,4371
|
|
20230626,153300,645037030,4845,4845,4845,4845,0
|
|
20230626,153200,645037030,4845,4845,4845,4845,0
|
|
20230626,153100,645037030,4845,4845,4845,4845,0
|
|
20230626,153000,645037030,4845,4845,4845,4845,4371
|
|
20230626,152900,623859535,4840,4840,4840,4840,0
|
|
20230626,152800,623859535,4840,4840,4840,4840,0
|
|
20230626,152700,623859535,4840,4840,4840,4840,0
|
|
20230626,152600,623859535,4840,4840,4840,4840,0
|
|
20230626,152500,623859535,4840,4840,4840,4840,0
|
|
20230626,152400,623859535,4840,4840,4840,4840,0
|
|
20230626,152300,623859535,4840,4840,4840,4840,0
|
|
20230626,152200,623859535,4840,4840,4840,4840,0
|
|
20230626,152100,623859535,4840,4840,4840,4840,0
|
|
20230626,152000,623859535,4840,4840,4840,4840,0
|
|
20230626,151900,623859535,4840,4805,4840,4805,505
|
|
20230626,151800,621415385,4795,4840,4840,4795,2002
|
|
20230626,151700,611796705,4835,4815,4835,4815,373
|
|
20230626,151600,609998830,4815,4830,4830,4795,2084
|
|
20230626,151500,599991465,4855,4865,4865,4850,102
|
|
20230626,151400,599496145,4865,4860,4865,4860,150
|
|
20230626,151300,598766945,4850,4865,4870,4850,194
|
|
20230626,151200,597825850,4860,4865,4865,4860,175
|
|
20230626,151100,596974515,4865,4860,4865,4860,364
|
|
20230626,151000,595203740,4855,4845,4855,4845,301
|
|
20230626,150900,593743890,4850,4845,4850,4845,388
|
|
20230626,150800,591862115,4850,4830,4850,4815,2721
|
|
20230626,150700,578735270,4845,4840,4845,4840,52
|
|
20230626,150600,578483430,4845,4815,4845,4815,58
|
|
20230626,150500,578204130,4815,4820,4820,4815,310
|
|
20230626,150400,576709980,4820,4840,4845,4820,212
|
|
20230626,150300,575683215,4845,4845,4845,4845,200
|
|
20230626,150200,574714215,4850,4850,4850,4850,0
|
|
20230626,150100,574714215,4850,4850,4850,4850,0
|
|
20230626,150000,574714215,4850,4845,4850,4815,351
|
|
20230626,145900,573015115,4845,4835,4845,4835,521
|
|
20230626,145800,570492320,4800,4800,4800,4800,0
|
|
20230626,145700,570492320,4800,4800,4800,4800,0
|
|
20230626,145600,570492320,4800,4820,4820,4800,4000
|
|
20230626,145500,551278410,4820,4820,4820,4820,21
|
|
20230626,145400,551177190,4815,4815,4815,4815,0
|
|
20230626,145300,551177190,4815,4825,4825,4810,628
|
|
20230626,145200,548153835,4860,4860,4860,4855,1010
|
|
20230626,145100,543247450,4855,4850,4855,4850,521
|
|
20230626,145000,540719835,4850,4815,4850,4815,586
|
|
20230626,144900,537880600,4810,4845,4845,4805,3413
|
|
20230626,144800,521422190,4865,4865,4865,4865,16
|
|
20230626,144700,521344350,4870,4870,4870,4870,1
|
|
20230626,144600,521339480,4875,4875,4875,4875,0
|
|
20230626,144500,521339480,4875,4875,4875,4875,0
|
|
20230626,144400,521339480,4875,4875,4875,4875,81
|
|
20230626,144300,520944605,4840,4870,4875,4840,640
|
|
20230626,144200,517841810,4875,4860,4875,4860,386
|
|
20230626,144100,515961770,4855,4855,4855,4855,0
|
|
20230626,144000,515961770,4855,4855,4855,4855,2
|
|
20230626,143900,515952060,4860,4860,4860,4860,1
|
|
20230626,143800,515947200,4850,4850,4850,4850,0
|
|
20230626,143700,515947200,4850,4865,4865,4850,206
|
|
20230626,143600,514945025,4865,4865,4865,4865,67
|
|
20230626,143500,514619070,4865,4865,4865,4865,194
|
|
20230626,143400,513675260,4845,4860,4860,4845,553
|
|
20230626,143300,510990655,4860,4860,4860,4860,471
|
|
20230626,143200,508701595,4860,4850,4870,4850,1052
|
|
20230626,143100,503582425,4845,4850,4850,4845,316
|
|
20230626,143000,502051090,4875,4870,4875,4870,102
|
|
20230626,142900,501554025,4875,4875,4875,4875,0
|
|
20230626,142800,501554025,4875,4875,4875,4870,201
|
|
20230626,142700,500574490,4850,4850,4875,4850,112
|
|
20230626,142600,500031265,4880,4875,4880,4875,1003
|
|
20230626,142500,495139540,4875,4870,4875,4870,1775
|
|
20230626,142400,486489715,4870,4850,4870,4840,2223
|
|
20230626,142300,475687525,4850,4840,4850,4840,482
|
|
20230626,142200,473352240,4840,4840,4845,4830,598
|
|
20230626,142100,470458065,4830,4820,4835,4820,423
|
|
20230626,142000,468414675,4830,4815,4830,4815,1252
|
|
20230626,141900,462371760,4815,4810,4815,4810,185
|
|
20230626,141800,461481905,4815,4780,4815,4780,387
|
|
20230626,141700,459623685,4780,4800,4800,4780,2051
|
|
20230626,141600,449817470,4800,4800,4800,4800,6
|
|
20230626,141500,449788670,4815,4815,4815,4815,0
|
|
20230626,141400,449788670,4815,4815,4815,4815,1
|
|
20230626,141300,449783855,4790,4805,4815,4790,218
|
|
20230626,141200,448737805,4795,4795,4795,4795,0
|
|
20230626,141100,448737805,4795,4795,4795,4795,41
|
|
20230626,141000,448541210,4795,4795,4795,4795,10
|
|
20230626,140900,448493260,4790,4800,4800,4790,55
|
|
20230626,140800,448229575,4800,4800,4800,4800,232
|
|
20230626,140700,447115975,4800,4800,4800,4800,0
|
|
20230626,140600,447115975,4800,4800,4800,4800,0
|
|
20230626,140500,447115975,4800,4800,4800,4800,0
|
|
20230626,140400,447115975,4800,4800,4800,4800,1
|
|
20230626,140300,447111175,4785,4785,4785,4785,0
|
|
20230626,140200,447111175,4785,4785,4785,4785,0
|
|
20230626,140100,447111175,4785,4785,4785,4785,0
|
|
20230626,140000,447111175,4785,4785,4785,4785,0
|
|
20230626,135900,447111175,4785,4785,4785,4785,230
|
|
20230626,135800,446010625,4785,4790,4790,4785,130
|
|
20230626,135700,445387990,4790,4790,4790,4790,0
|
|
20230626,135600,445387990,4790,4795,4795,4790,87
|
|
20230626,135500,444971250,4800,4800,4800,4800,0
|
|
20230626,135400,444971250,4800,4805,4805,4800,2
|
|
20230626,135300,444961645,4810,4815,4815,4810,2
|
|
20230626,135200,444952020,4815,4815,4815,4815,1
|
|
20230626,135100,444947205,4780,4800,4800,4780,2807
|
|
20230626,135000,431526215,4795,4795,4795,4795,0
|
|
20230626,134900,431526215,4795,4795,4795,4795,0
|
|
20230626,134800,431526215,4795,4795,4795,4795,0
|
|
20230626,134700,431526215,4795,4795,4795,4795,0
|
|
20230626,134600,431526215,4795,4800,4800,4795,708
|
|
20230626,134500,428129850,4800,4800,4800,4800,0
|
|
20230626,134400,428129850,4800,4800,4800,4800,81
|
|
20230626,134300,427741050,4800,4805,4805,4800,635
|
|
20230626,134200,424692455,4805,4820,4820,4805,31
|
|
20230626,134100,424543475,4825,4825,4825,4825,0
|
|
20230626,134000,424543475,4825,4825,4825,4825,0
|
|
20230626,133900,424543475,4825,4825,4825,4825,190
|
|
20230626,133800,423626725,4820,4820,4820,4820,0
|
|
20230626,133700,423626725,4820,4820,4820,4820,0
|
|
20230626,133600,423626725,4820,4820,4820,4820,0
|
|
20230626,133500,423626725,4820,4820,4820,4820,0
|
|
20230626,133400,423626725,4820,4820,4820,4820,0
|
|
20230626,133300,423626725,4820,4820,4820,4820,0
|
|
20230626,133200,423626725,4820,4820,4820,4820,0
|
|
20230626,133100,423626725,4820,4820,4820,4820,11
|
|
20230626,133000,423573705,4825,4825,4825,4825,10
|
|
20230626,132900,423525455,4825,4825,4825,4825,100
|
|
20230626,132800,423042955,4800,4805,4805,4800,101
|
|
20230626,132700,422557775,4800,4800,4800,4800,0
|
|
20230626,132600,422557775,4800,4800,4800,4800,0
|
|
20230626,132500,422557775,4800,4800,4800,4800,10
|
|
20230626,132400,422509775,4800,4800,4800,4800,0
|
|
20230626,132300,422509775,4800,4800,4800,4800,0
|
|
20230626,132200,422509775,4800,4800,4800,4800,0
|
|
20230626,132100,422509775,4800,4800,4800,4800,0
|
|
20230626,132000,422509775,4800,4815,4830,4800,2441
|
|
20230626,131900,410781015,4815,4815,4815,4815,242
|
|
20230626,131800,409615785,4830,4815,4830,4815,104
|
|
20230626,131700,409115010,4830,4830,4830,4830,0
|
|
20230626,131600,409115010,4830,4830,4830,4830,0
|
|
20230626,131500,409115010,4830,4830,4830,4830,0
|
|
20230626,131400,409115010,4830,4830,4830,4830,0
|
|
20230626,131300,409115010,4830,4825,4830,4825,116
|
|
20230626,131200,408554955,4830,4830,4830,4830,0
|
|
20230626,131100,408554955,4830,4830,4830,4830,0
|
|
20230626,131000,408554955,4830,4830,4830,4830,0
|
|
20230626,130900,408554955,4830,4830,4830,4830,1
|
|
20230626,130800,408550125,4815,4815,4815,4815,33
|
|
20230626,130700,408391230,4830,4830,4830,4830,1
|
|
20230626,130600,408386400,4810,4825,4825,4810,200
|
|
20230626,130500,407424275,4825,4820,4825,4815,101
|
|
20230626,130400,406937795,4815,4815,4815,4815,0
|
|
20230626,130300,406937795,4815,4815,4815,4815,0
|
|
20230626,130200,406937795,4815,4815,4815,4815,0
|
|
20230626,130100,406937795,4815,4815,4815,4815,0
|
|
20230626,130000,406937795,4815,4820,4820,4815,212
|
|
20230626,125900,405916765,4820,4820,4820,4820,26
|
|
20230626,125800,405791445,4820,4820,4820,4820,752
|
|
20230626,125700,402166805,4820,4820,4820,4820,41
|
|
20230626,125600,401969185,4815,4820,4820,4815,381
|
|
20230626,125500,400133980,4820,4820,4820,4820,0
|
|
20230626,125400,400133980,4820,4820,4820,4820,1055
|
|
20230626,125300,395048880,4820,4825,4825,4820,221
|
|
20230626,125200,393983525,4835,4835,4835,4835,0
|
|
20230626,125100,393983525,4835,4835,4835,4835,0
|
|
20230626,125000,393983525,4835,4835,4835,4835,101
|
|
20230626,124900,393495190,4825,4825,4825,4825,0
|
|
20230626,124800,393495190,4825,4825,4825,4825,0
|
|
20230626,124700,393495190,4825,4825,4825,4825,0
|
|
20230626,124600,393495190,4825,4825,4825,4825,1046
|
|
20230626,124500,388448240,4825,4825,4825,4825,1
|
|
20230626,124400,388443415,4830,4830,4830,4830,0
|
|
20230626,124300,388443415,4830,4830,4830,4830,0
|
|
20230626,124200,388443415,4830,4830,4830,4830,3
|
|
20230626,124100,388428925,4830,4830,4830,4830,0
|
|
20230626,124000,388428925,4830,4830,4830,4830,10
|
|
20230626,123900,388380625,4830,4830,4830,4830,23
|
|
20230626,123800,388269535,4830,4830,4830,4830,23
|
|
20230626,123700,388158445,4830,4830,4830,4830,25
|
|
20230626,123600,388037695,4825,4825,4825,4825,300
|
|
20230626,123500,386590195,4830,4830,4830,4830,0
|
|
20230626,123400,386590195,4830,4830,4830,4830,0
|
|
20230626,123300,386590195,4830,4820,4830,4820,23
|
|
20230626,123200,386479315,4820,4820,4820,4820,0
|
|
20230626,123100,386479315,4820,4830,4830,4820,701
|
|
20230626,123000,383100485,4825,4825,4825,4825,113
|
|
20230626,122900,382555260,4825,4825,4825,4825,0
|
|
20230626,122800,382555260,4825,4820,4825,4820,145
|
|
20230626,122700,381856260,4820,4820,4820,4820,25
|
|
20230626,122600,381735760,4825,4825,4825,4825,0
|
|
20230626,122500,381735760,4825,4825,4825,4825,0
|
|
20230626,122400,381735760,4825,4815,4825,4815,352
|
|
20230626,122300,380040860,4820,4820,4820,4820,292
|
|
20230626,122200,378633420,4820,4820,4820,4820,0
|
|
20230626,122100,378633420,4820,4820,4820,4820,0
|
|
20230626,122000,378633420,4820,4820,4820,4820,72
|
|
20230626,121900,378286380,4820,4820,4820,4820,0
|
|
20230626,121800,378286380,4820,4820,4820,4820,0
|
|
20230626,121700,378286380,4820,4820,4820,4820,0
|
|
20230626,121600,378286380,4820,4820,4820,4820,1
|
|
20230626,121500,378281560,4820,4820,4820,4820,100
|
|
20230626,121400,377799560,4820,4820,4820,4820,30
|
|
20230626,121300,377654960,4820,4820,4820,4820,16
|
|
20230626,121200,377577840,4815,4815,4815,4815,0
|
|
20230626,121100,377577840,4815,4815,4815,4815,0
|
|
20230626,121000,377577840,4815,4815,4815,4815,4
|
|
20230626,120900,377558580,4815,4815,4815,4815,213
|
|
20230626,120800,376532985,4815,4815,4815,4815,0
|
|
20230626,120700,376532985,4815,4815,4815,4815,31
|
|
20230626,120600,376383720,4815,4820,4820,4815,141
|
|
20230626,120500,375704600,4810,4810,4810,4810,0
|
|
20230626,120400,375704600,4810,4810,4810,4810,0
|
|
20230626,120300,375704600,4810,4810,4810,4810,0
|
|
20230626,120200,375704600,4810,4810,4810,4810,231
|
|
20230626,120100,374593490,4810,4810,4810,4810,107
|
|
20230626,120000,374078820,4810,4810,4810,4810,22
|
|
20230626,115900,373973000,4820,4820,4820,4820,0
|
|
20230626,115800,373973000,4820,4820,4820,4820,0
|
|
20230626,115700,373973000,4820,4820,4820,4820,2
|
|
20230626,115600,373963360,4820,4820,4820,4820,0
|
|
20230626,115500,373963360,4820,4820,4820,4820,0
|
|
20230626,115400,373963360,4820,4820,4820,4820,0
|
|
20230626,115300,373963360,4820,4820,4820,4820,4
|
|
20230626,115200,373944080,4805,4805,4805,4805,0
|
|
20230626,115100,373944080,4805,4800,4805,4800,177
|
|
20230626,115000,373093795,4825,4825,4825,4825,1
|
|
20230626,114900,373088970,4800,4800,4800,4800,87
|
|
20230626,114800,372671370,4825,4825,4825,4825,1
|
|
20230626,114700,372666545,4825,4825,4825,4825,0
|
|
20230626,114600,372666545,4825,4825,4825,4825,2
|
|
20230626,114500,372656895,4825,4825,4825,4825,0
|
|
20230626,114400,372656895,4825,4825,4825,4825,0
|
|
20230626,114300,372656895,4825,4825,4825,4825,0
|
|
20230626,114200,372656895,4825,4825,4825,4825,6
|
|
20230626,114100,372627945,4825,4825,4825,4825,0
|
|
20230626,114000,372627945,4825,4825,4825,4825,17
|
|
20230626,113900,372545920,4830,4830,4830,4830,63
|
|
20230626,113800,372241630,4800,4800,4800,4800,863
|
|
20230626,113700,368099230,4800,4820,4820,4800,200
|
|
20230626,113600,367138580,4825,4825,4825,4825,4
|
|
20230626,113500,367119280,4835,4805,4835,4805,286
|
|
20230626,113400,365744480,4805,4805,4805,4805,300
|
|
20230626,113300,364302980,4815,4810,4815,4810,109
|
|
20230626,113200,363778645,4815,4815,4815,4815,0
|
|
20230626,113100,363778645,4815,4815,4815,4815,30
|
|
20230626,113000,363634195,4835,4835,4835,4835,0
|
|
20230626,112900,363634195,4835,4835,4835,4835,100
|
|
20230626,112800,363150695,4835,4835,4835,4835,40
|
|
20230626,112700,362957295,4830,4830,4830,4830,0
|
|
20230626,112600,362957295,4830,4830,4830,4830,1
|
|
20230626,112500,362952465,4835,4835,4835,4835,11
|
|
20230626,112400,362899280,4835,4835,4835,4835,19
|
|
20230626,112300,362807415,4835,4835,4835,4835,0
|
|
20230626,112200,362807415,4835,4835,4835,4835,0
|
|
20230626,112100,362807415,4835,4835,4835,4835,10
|
|
20230626,112000,362759065,4835,4840,4840,4835,13
|
|
20230626,111900,362696205,4805,4810,4810,4805,337
|
|
20230626,111800,361076295,4805,4805,4805,4805,0
|
|
20230626,111700,361076295,4805,4805,4810,4805,560
|
|
20230626,111600,358383355,4805,4810,4810,4805,113
|
|
20230626,111500,357839830,4815,4815,4815,4815,233
|
|
20230626,111400,356717935,4820,4820,4820,4820,113
|
|
20230626,111300,356173275,4820,4825,4825,4820,103
|
|
20230626,111200,355676800,4820,4820,4820,4820,1
|
|
20230626,111100,355671980,4820,4825,4825,4820,1002
|
|
20230626,111000,350842330,4825,4820,4825,4820,282
|
|
20230626,110900,349483080,4820,4825,4825,4820,199
|
|
20230626,110800,348523395,4825,4835,4835,4825,1229
|
|
20230626,110700,342592440,4840,4840,4840,4840,0
|
|
20230626,110600,342592440,4840,4840,4840,4840,1
|
|
20230626,110500,342587600,4835,4840,4840,4835,3
|
|
20230626,110400,342573090,4840,4840,4840,4840,5
|
|
20230626,110300,342548890,4840,4840,4840,4840,4
|
|
20230626,110200,342529530,4830,4830,4830,4830,215
|
|
20230626,110100,341491080,4830,4830,4830,4830,5
|
|
20230626,110000,341466930,4835,4835,4835,4835,0
|
|
20230626,105900,341466930,4835,4835,4835,4835,170
|
|
20230626,105800,340644980,4845,4845,4845,4845,50
|
|
20230626,105700,340402730,4845,4845,4845,4845,54
|
|
20230626,105600,340141100,4845,4835,4845,4825,82
|
|
20230626,105500,339745240,4845,4845,4845,4845,100
|
|
20230626,105400,339260740,4845,4845,4845,4845,400
|
|
20230626,105300,337322740,4850,4825,4850,4825,388
|
|
20230626,105200,335450590,4825,4850,4850,4825,786
|
|
20230626,105100,331643635,4855,4855,4855,4855,218
|
|
20230626,105000,330585245,4860,4850,4860,4845,127
|
|
20230626,104900,329969855,4860,4860,4860,4860,1
|
|
20230626,104800,329964995,4860,4855,4860,4850,612
|
|
20230626,104700,326996740,4860,4880,4880,4860,1300
|
|
20230626,104600,320670300,4895,4895,4895,4880,689
|
|
20230626,104500,317307635,4890,4885,4890,4885,1803
|
|
20230626,104400,308493350,4890,4880,4890,4880,463
|
|
20230626,104300,306232845,4865,4880,4885,4865,343
|
|
20230626,104200,304560030,4880,4880,4880,4880,112
|
|
20230626,104100,304013470,4880,4880,4880,4860,724
|
|
20230626,104000,300490715,4880,4880,4880,4860,275
|
|
20230626,103900,299152685,4880,4880,4880,4880,990
|
|
20230626,103800,294321485,4880,4880,4880,4870,264
|
|
20230626,103700,293035585,4870,4870,4870,4870,54
|
|
20230626,103600,292772605,4880,4875,4880,4855,964
|
|
20230626,103500,288078120,4875,4855,4875,4850,1089
|
|
20230626,103400,282781305,4850,4850,4850,4850,53
|
|
20230626,103300,282524255,4840,4850,4850,4840,157
|
|
20230626,103200,281763275,4845,4835,4845,4825,612
|
|
20230626,103100,278807540,4835,4845,4845,4835,487
|
|
20230626,103000,276450320,4845,4845,4850,4845,211
|
|
20230626,102900,275428010,4850,4850,4850,4850,98
|
|
20230626,102800,274952710,4850,4835,4850,4835,457
|
|
20230626,102700,272741970,4835,4840,4840,4825,476
|
|
20230626,102600,270442970,4840,4830,4840,4830,236
|
|
20230626,102500,269301080,4825,4840,4840,4825,139
|
|
20230626,102400,268629690,4840,4825,4840,4825,982
|
|
20230626,102300,263891510,4830,4845,4845,4830,1794
|
|
20230626,102200,255220145,4845,4855,4855,4845,20
|
|
20230626,102100,255123185,4855,4855,4855,4830,24
|
|
20230626,102000,255007180,4855,4840,4855,4830,1377
|
|
20230626,101900,248351415,4855,4855,4855,4855,136
|
|
20230626,101800,247691135,4860,4855,4860,4855,324
|
|
20230626,101700,246118100,4855,4855,4855,4835,57
|
|
20230626,101600,245842445,4860,4835,4860,4835,70
|
|
20230626,101500,245503920,4835,4865,4865,4835,2436
|
|
20230626,101400,233681135,4865,4850,4870,4850,774
|
|
20230626,101300,229913905,4870,4870,4870,4870,39
|
|
20230626,101200,229723975,4870,4865,4870,4865,2110
|
|
20230626,101100,219454425,4845,4865,4865,4835,210
|
|
20230626,101000,218436845,4865,4835,4865,4835,331
|
|
20230626,100900,216826625,4835,4860,4870,4830,417
|
|
20230626,100800,214800465,4860,4835,4865,4835,3163
|
|
20230626,100700,199432960,4850,4825,4850,4825,2474
|
|
20230626,100600,187471535,4820,4820,4820,4820,142
|
|
20230626,100500,186787095,4820,4810,4820,4805,349
|
|
20230626,100400,185108385,4810,4820,4820,4810,186
|
|
20230626,100300,184213365,4820,4820,4820,4820,28
|
|
20230626,100200,184078405,4825,4825,4825,4825,0
|
|
20230626,100100,184078405,4825,4825,4825,4825,238
|
|
20230626,100000,182930055,4825,4820,4825,4820,20
|
|
20230626,095900,182833560,4800,4800,4800,4795,212
|
|
20230626,095800,181816720,4795,4800,4800,4795,123
|
|
20230626,095700,181226735,4795,4800,4805,4795,884
|
|
20230626,095600,176985420,4800,4795,4800,4795,262
|
|
20230626,095500,175727925,4795,4815,4815,4795,60
|
|
20230626,095400,175440025,4795,4795,4795,4795,309
|
|
20230626,095300,173958370,4795,4795,4815,4795,104
|
|
20230626,095200,173457670,4795,4800,4800,4795,117
|
|
20230626,095100,172896240,4825,4825,4825,4825,286
|
|
20230626,095000,171516290,4825,4785,4825,4780,4517
|
|
20230626,094900,149870690,4780,4780,4780,4780,1485
|
|
20230626,094800,142772390,4780,4780,4780,4780,7
|
|
20230626,094700,142738930,4780,4770,4780,4770,415
|
|
20230626,094600,140759255,4770,4770,4770,4770,104
|
|
20230626,094500,140263175,4770,4760,4770,4760,604
|
|
20230626,094400,137387095,4760,4760,4760,4760,90
|
|
20230626,094300,136958695,4760,4765,4770,4760,965
|
|
20230626,094200,132358895,4775,4760,4775,4760,3783
|
|
20230626,094100,114350000,4760,4760,4760,4760,50
|
|
20230626,094000,114112000,4760,4760,4760,4760,86
|
|
20230626,093900,113702640,4750,4750,4750,4750,144
|
|
20230626,093800,113018640,4750,4750,4750,4750,0
|
|
20230626,093700,113018640,4750,4750,4750,4750,105
|
|
20230626,093600,112519890,4750,4750,4750,4750,30
|
|
20230626,093500,112377390,4750,4765,4765,4750,409
|
|
20230626,093400,110429240,4765,4765,4765,4765,70
|
|
20230626,093300,110095690,4770,4740,4770,4740,111
|
|
20230626,093200,109568470,4740,4750,4775,4740,257
|
|
20230626,093100,108348265,4790,4770,4790,4725,128
|
|
20230626,093000,107738065,4790,4790,4790,4770,671
|
|
20230626,092900,104533915,4770,4790,4790,4770,41
|
|
20230626,092800,104337725,4790,4740,4790,4740,2418
|
|
20230626,092700,92853280,4740,4725,4740,4725,57
|
|
20230626,092600,92583205,4715,4715,4715,4715,71
|
|
20230626,092500,92248440,4715,4735,4740,4715,28
|
|
20230626,092400,92115955,4735,4710,4735,4710,110
|
|
20230626,092300,91597330,4705,4700,4705,4700,10
|
|
20230626,092200,91550320,4700,4685,4700,4685,8
|
|
20230626,092100,91512785,4680,4655,4680,4650,4528
|
|
20230626,092000,70431430,4655,4655,4655,4655,0
|
|
20230626,091900,70431430,4655,4670,4670,4655,172
|
|
20230626,091800,69629295,4665,4630,4665,4630,1405
|
|
20230626,091700,63096115,4650,4650,4655,4650,134
|
|
20230626,091600,62473005,4620,4620,4640,4620,185
|
|
20230626,091500,61617985,4620,4635,4635,4620,3154
|
|
20230626,091400,47044525,4635,4620,4635,4620,117
|
|
20230626,091300,46503865,4620,4635,4635,4620,1934
|
|
20230626,091200,37542145,4640,4640,4640,4640,23
|
|
20230626,091100,37435425,4640,4655,4655,4635,2496
|
|
20230626,091000,25837800,4655,4680,4680,4655,535
|
|
20230626,090900,23343355,4685,4690,4700,4685,119
|
|
20230626,090800,22785720,4690,4695,4695,4690,75
|
|
20230626,090700,22433605,4695,4710,4710,4695,11
|
|
20230626,090600,22381885,4715,4685,4750,4685,605
|
|
20230626,090500,19531560,4690,4690,4690,4690,4
|
|
20230626,090400,19512800,4665,4685,4685,4665,7
|
|
20230626,090300,19480125,4685,4680,4685,4680,147
|
|
20230626,090200,18792115,4655,4655,4655,4655,0
|
|
20230626,090100,18792115,4655,4655,4655,4655,0
|
|
20230626,090000,18792115,4655,4700,4700,4650,3997
|