641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,193800,1562876135,5060,5060,5060,5060,8639
|
|
20230626,193700,1562876135,5060,5060,5060,5060,0
|
|
20230626,193600,1562876135,5060,5060,5060,5060,0
|
|
20230626,193500,1562876135,5060,5060,5060,5060,0
|
|
20230626,193400,1562876135,5060,5060,5060,5060,0
|
|
20230626,193300,1562876135,5060,5060,5060,5060,0
|
|
20230626,193200,1562876135,5060,5060,5060,5060,0
|
|
20230626,193100,1562876135,5060,5060,5060,5060,0
|
|
20230626,193000,1562876135,5060,5060,5060,5060,0
|
|
20230626,192900,1562876135,5060,5060,5060,5060,0
|
|
20230626,192800,1562876135,5060,5060,5060,5060,0
|
|
20230626,192700,1562876135,5060,5060,5060,5060,0
|
|
20230626,192600,1562876135,5060,5060,5060,5060,0
|
|
20230626,192500,1562876135,5060,5060,5060,5060,0
|
|
20230626,192400,1562876135,5060,5060,5060,5060,0
|
|
20230626,192300,1562876135,5060,5060,5060,5060,0
|
|
20230626,192200,1562876135,5060,5060,5060,5060,0
|
|
20230626,192100,1562876135,5060,5060,5060,5060,0
|
|
20230626,192000,1562876135,5060,5060,5060,5060,0
|
|
20230626,191900,1562876135,5060,5060,5060,5060,0
|
|
20230626,191800,1562876135,5060,5060,5060,5060,0
|
|
20230626,191700,1562876135,5060,5060,5060,5060,0
|
|
20230626,191600,1562876135,5060,5060,5060,5060,0
|
|
20230626,191500,1562876135,5060,5060,5060,5060,0
|
|
20230626,191400,1562876135,5060,5060,5060,5060,0
|
|
20230626,191300,1562876135,5060,5060,5060,5060,0
|
|
20230626,191200,1562876135,5060,5060,5060,5060,0
|
|
20230626,191100,1562876135,5060,5060,5060,5060,0
|
|
20230626,191000,1562876135,5060,5060,5060,5060,0
|
|
20230626,190900,1562876135,5060,5060,5060,5060,0
|
|
20230626,190800,1562876135,5060,5060,5060,5060,8639
|
|
20230626,190700,1562876135,5060,5060,5060,5060,0
|
|
20230626,190600,1562876135,5060,5060,5060,5060,0
|
|
20230626,190500,1562876135,5060,5060,5060,5060,0
|
|
20230626,190400,1562876135,5060,5060,5060,5060,0
|
|
20230626,190300,1562876135,5060,5060,5060,5060,0
|
|
20230626,190200,1562876135,5060,5060,5060,5060,0
|
|
20230626,190100,1562876135,5060,5060,5060,5060,0
|
|
20230626,190000,1562876135,5060,5060,5060,5060,0
|
|
20230626,185900,1562876135,5060,5060,5060,5060,0
|
|
20230626,185800,1562876135,5060,5060,5060,5060,0
|
|
20230626,185700,1562876135,5060,5060,5060,5060,0
|
|
20230626,185600,1562876135,5060,5060,5060,5060,0
|
|
20230626,185500,1562876135,5060,5060,5060,5060,0
|
|
20230626,185400,1562876135,5060,5060,5060,5060,0
|
|
20230626,185300,1562876135,5060,5060,5060,5060,0
|
|
20230626,185200,1562876135,5060,5060,5060,5060,0
|
|
20230626,185100,1562876135,5060,5060,5060,5060,0
|
|
20230626,185000,1562876135,5060,5060,5060,5060,0
|
|
20230626,184900,1562876135,5060,5060,5060,5060,0
|
|
20230626,184800,1562876135,5060,5060,5060,5060,0
|
|
20230626,184700,1562876135,5060,5060,5060,5060,0
|
|
20230626,184600,1562876135,5060,5060,5060,5060,0
|
|
20230626,184500,1562876135,5060,5060,5060,5060,0
|
|
20230626,184400,1562876135,5060,5060,5060,5060,0
|
|
20230626,184300,1562876135,5060,5060,5060,5060,0
|
|
20230626,184200,1562876135,5060,5060,5060,5060,0
|
|
20230626,184100,1562876135,5060,5060,5060,5060,0
|
|
20230626,184000,1562876135,5060,5060,5060,5060,0
|
|
20230626,183900,1562876135,5060,5060,5060,5060,0
|
|
20230626,183800,1562876135,5060,5060,5060,5060,8639
|
|
20230626,183700,1562876135,5060,5060,5060,5060,0
|
|
20230626,183600,1562876135,5060,5060,5060,5060,0
|
|
20230626,183500,1562876135,5060,5060,5060,5060,0
|
|
20230626,183400,1562876135,5060,5060,5060,5060,0
|
|
20230626,183300,1562876135,5060,5060,5060,5060,0
|
|
20230626,183200,1562876135,5060,5060,5060,5060,0
|
|
20230626,183100,1562876135,5060,5060,5060,5060,0
|
|
20230626,183000,1562876135,5060,5060,5060,5060,0
|
|
20230626,182900,1562876135,5060,5060,5060,5060,0
|
|
20230626,182800,1562876135,5060,5060,5060,5060,0
|
|
20230626,182700,1562876135,5060,5060,5060,5060,0
|
|
20230626,182600,1562876135,5060,5060,5060,5060,0
|
|
20230626,182500,1562876135,5060,5060,5060,5060,0
|
|
20230626,182400,1562876135,5060,5060,5060,5060,0
|
|
20230626,182300,1562876135,5060,5060,5060,5060,0
|
|
20230626,182200,1562876135,5060,5060,5060,5060,0
|
|
20230626,182100,1562876135,5060,5060,5060,5060,0
|
|
20230626,182000,1562876135,5060,5060,5060,5060,0
|
|
20230626,181900,1562876135,5060,5060,5060,5060,0
|
|
20230626,181800,1562876135,5060,5060,5060,5060,0
|
|
20230626,181700,1562876135,5060,5060,5060,5060,0
|
|
20230626,181600,1562876135,5060,5060,5060,5060,0
|
|
20230626,181500,1562876135,5060,5060,5060,5060,0
|
|
20230626,181400,1562876135,5060,5060,5060,5060,0
|
|
20230626,181300,1562876135,5060,5060,5060,5060,0
|
|
20230626,181200,1562876135,5060,5060,5060,5060,0
|
|
20230626,181100,1562876135,5060,5060,5060,5060,0
|
|
20230626,181000,1562876135,5060,5060,5060,5060,0
|
|
20230626,180900,1562876135,5060,5060,5060,5060,0
|
|
20230626,180800,1562876135,5060,5060,5060,5060,8639
|
|
20230626,180700,1562876135,5060,5060,5060,5060,0
|
|
20230626,180600,1562876135,5060,5060,5060,5060,0
|
|
20230626,180500,1562876135,5060,5060,5060,5060,0
|
|
20230626,180400,1562876135,5060,5060,5060,5060,0
|
|
20230626,180300,1562876135,5060,5060,5060,5060,0
|
|
20230626,180200,1562876135,5060,5060,5060,5060,0
|
|
20230626,180100,1562876135,5060,5060,5060,5060,0
|
|
20230626,180000,1562876135,5060,5060,5060,5060,0
|
|
20230626,175900,1562876135,5060,5060,5060,5060,0
|
|
20230626,175800,1562876135,5060,5060,5060,5060,0
|
|
20230626,175700,1562876135,5060,5060,5060,5060,0
|
|
20230626,175600,1562876135,5060,5060,5060,5060,0
|
|
20230626,175500,1562876135,5060,5060,5060,5060,0
|
|
20230626,175400,1562876135,5060,5060,5060,5060,0
|
|
20230626,175300,1562876135,5060,5060,5060,5060,0
|
|
20230626,175200,1562876135,5060,5060,5060,5060,0
|
|
20230626,175100,1562876135,5060,5060,5060,5060,0
|
|
20230626,175000,1562876135,5060,5060,5060,5060,0
|
|
20230626,174900,1562876135,5060,5060,5060,5060,0
|
|
20230626,174800,1562876135,5060,5060,5060,5060,0
|
|
20230626,174700,1562876135,5060,5060,5060,5060,0
|
|
20230626,174600,1562876135,5060,5060,5060,5060,0
|
|
20230626,174500,1562876135,5060,5060,5060,5060,0
|
|
20230626,174400,1562876135,5060,5060,5060,5060,0
|
|
20230626,174300,1562876135,5060,5060,5060,5060,0
|
|
20230626,174200,1562876135,5060,5060,5060,5060,0
|
|
20230626,174100,1562876135,5060,5060,5060,5060,0
|
|
20230626,174000,1562876135,5060,5060,5060,5060,0
|
|
20230626,173900,1562876135,5060,5060,5060,5060,0
|
|
20230626,173800,1562876135,5060,5060,5060,5060,8639
|
|
20230626,173700,1562876135,5060,5060,5060,5060,0
|
|
20230626,173600,1562876135,5060,5060,5060,5060,0
|
|
20230626,173500,1562876135,5060,5060,5060,5060,0
|
|
20230626,173400,1562876135,5060,5060,5060,5060,0
|
|
20230626,173300,1562876135,5060,5060,5060,5060,0
|
|
20230626,173200,1562876135,5060,5060,5060,5060,0
|
|
20230626,173100,1562876135,5060,5060,5060,5060,0
|
|
20230626,173000,1562876135,5060,5060,5060,5060,0
|
|
20230626,172900,1562876135,5060,5060,5060,5060,0
|
|
20230626,172800,1562876135,5060,5060,5060,5060,0
|
|
20230626,172700,1562876135,5060,5060,5060,5060,0
|
|
20230626,172600,1562876135,5060,5060,5060,5060,0
|
|
20230626,172500,1562876135,5060,5060,5060,5060,0
|
|
20230626,172400,1562876135,5060,5060,5060,5060,0
|
|
20230626,172300,1562876135,5060,5060,5060,5060,0
|
|
20230626,172200,1562876135,5060,5060,5060,5060,0
|
|
20230626,172100,1562876135,5060,5060,5060,5060,0
|
|
20230626,172000,1562876135,5060,5060,5060,5060,0
|
|
20230626,171900,1562876135,5060,5060,5060,5060,0
|
|
20230626,171800,1562876135,5060,5060,5060,5060,0
|
|
20230626,171700,1562876135,5060,5060,5060,5060,0
|
|
20230626,171600,1562876135,5060,5060,5060,5060,0
|
|
20230626,171500,1562876135,5060,5060,5060,5060,0
|
|
20230626,171400,1562876135,5060,5060,5060,5060,0
|
|
20230626,171300,1562876135,5060,5060,5060,5060,0
|
|
20230626,171200,1562876135,5060,5060,5060,5060,0
|
|
20230626,171100,1562876135,5060,5060,5060,5060,0
|
|
20230626,171000,1562876135,5060,5060,5060,5060,0
|
|
20230626,170900,1562876135,5060,5060,5060,5060,0
|
|
20230626,170800,1562876135,5060,5060,5060,5060,8639
|
|
20230626,170700,1562876135,5060,5060,5060,5060,0
|
|
20230626,170600,1562876135,5060,5060,5060,5060,0
|
|
20230626,170500,1562876135,5060,5060,5060,5060,0
|
|
20230626,170400,1562876135,5060,5060,5060,5060,0
|
|
20230626,170300,1562876135,5060,5060,5060,5060,0
|
|
20230626,170200,1562876135,5060,5060,5060,5060,0
|
|
20230626,170100,1562876135,5060,5060,5060,5060,0
|
|
20230626,170000,1562876135,5060,5060,5060,5060,0
|
|
20230626,165900,1562876135,5060,5060,5060,5060,0
|
|
20230626,165800,1562876135,5060,5060,5060,5060,0
|
|
20230626,165700,1562876135,5060,5060,5060,5060,0
|
|
20230626,165600,1562876135,5060,5060,5060,5060,0
|
|
20230626,165500,1562876135,5060,5060,5060,5060,0
|
|
20230626,165400,1562876135,5060,5060,5060,5060,0
|
|
20230626,165300,1562876135,5060,5060,5060,5060,0
|
|
20230626,165200,1562876135,5060,5060,5060,5060,0
|
|
20230626,165100,1562876135,5060,5060,5060,5060,0
|
|
20230626,165000,1562876135,5060,5060,5060,5060,0
|
|
20230626,164900,1562876135,5060,5060,5060,5060,0
|
|
20230626,164800,1562876135,5060,5060,5060,5060,0
|
|
20230626,164700,1562876135,5060,5060,5060,5060,0
|
|
20230626,164600,1562876135,5060,5060,5060,5060,0
|
|
20230626,164500,1562876135,5060,5060,5060,5060,0
|
|
20230626,164400,1562876135,5060,5060,5060,5060,0
|
|
20230626,164300,1562876135,5060,5060,5060,5060,0
|
|
20230626,164200,1562876135,5060,5060,5060,5060,0
|
|
20230626,164100,1562876135,5060,5060,5060,5060,0
|
|
20230626,164000,1562876135,5060,5060,5060,5060,0
|
|
20230626,163900,1562876135,5060,5060,5060,5060,0
|
|
20230626,163800,1562876135,5060,5060,5060,5060,8639
|
|
20230626,163700,1562876135,5060,5060,5060,5060,0
|
|
20230626,163600,1562876135,5060,5060,5060,5060,0
|
|
20230626,163500,1562876135,5060,5060,5060,5060,0
|
|
20230626,163400,1562876135,5060,5060,5060,5060,0
|
|
20230626,163300,1562876135,5060,5060,5060,5060,0
|
|
20230626,163200,1562876135,5060,5060,5060,5060,0
|
|
20230626,163100,1562876135,5060,5060,5060,5060,0
|
|
20230626,163000,1562876135,5060,5060,5060,5060,0
|
|
20230626,162900,1562876135,5060,5060,5060,5060,0
|
|
20230626,162800,1562876135,5060,5060,5060,5060,0
|
|
20230626,162700,1562876135,5060,5060,5060,5060,0
|
|
20230626,162600,1562876135,5060,5060,5060,5060,0
|
|
20230626,162500,1562876135,5060,5060,5060,5060,0
|
|
20230626,162400,1562876135,5060,5060,5060,5060,0
|
|
20230626,162300,1562876135,5060,5060,5060,5060,0
|
|
20230626,162200,1562876135,5060,5060,5060,5060,0
|
|
20230626,162100,1562876135,5060,5060,5060,5060,0
|
|
20230626,162000,1562876135,5060,5060,5060,5060,0
|
|
20230626,161900,1562876135,5060,5060,5060,5060,0
|
|
20230626,161800,1562876135,5060,5060,5060,5060,0
|
|
20230626,161700,1562876135,5060,5060,5060,5060,0
|
|
20230626,161600,1562876135,5060,5060,5060,5060,0
|
|
20230626,161500,1562876135,5060,5060,5060,5060,0
|
|
20230626,161400,1562876135,5060,5060,5060,5060,0
|
|
20230626,161300,1562876135,5060,5060,5060,5060,0
|
|
20230626,161200,1562876135,5060,5060,5060,5060,0
|
|
20230626,161100,1562876135,5060,5060,5060,5060,0
|
|
20230626,161000,1562876135,5060,5060,5060,5060,0
|
|
20230626,160900,1562876135,5060,5060,5060,5060,0
|
|
20230626,160800,1562876135,5060,5060,5060,5060,8639
|
|
20230626,160700,1562876135,5060,5060,5060,5060,0
|
|
20230626,160600,1562876135,5060,5060,5060,5060,0
|
|
20230626,160500,1562876135,5060,5060,5060,5060,0
|
|
20230626,160400,1562876135,5060,5060,5060,5060,0
|
|
20230626,160300,1562876135,5060,5060,5060,5060,0
|
|
20230626,160200,1562876135,5060,5060,5060,5060,0
|
|
20230626,160100,1562876135,5060,5060,5060,5060,0
|
|
20230626,160000,1562876135,5060,5060,5060,5060,0
|
|
20230626,155900,1562876135,5060,5060,5060,5060,0
|
|
20230626,155800,1562876135,5060,5060,5060,5060,0
|
|
20230626,155700,1562876135,5060,5060,5060,5060,0
|
|
20230626,155600,1562876135,5060,5060,5060,5060,0
|
|
20230626,155500,1562876135,5060,5060,5060,5060,0
|
|
20230626,155400,1562876135,5060,5060,5060,5060,0
|
|
20230626,155300,1562876135,5060,5060,5060,5060,0
|
|
20230626,155200,1562876135,5060,5060,5060,5060,0
|
|
20230626,155100,1562876135,5060,5060,5060,5060,0
|
|
20230626,155000,1562876135,5060,5060,5060,5060,0
|
|
20230626,154900,1562876135,5060,5060,5060,5060,0
|
|
20230626,154800,1562876135,5060,5060,5060,5060,0
|
|
20230626,154700,1562876135,5060,5060,5060,5060,0
|
|
20230626,154600,1562876135,5060,5060,5060,5060,0
|
|
20230626,154500,1562876135,5060,5060,5060,5060,0
|
|
20230626,154400,1562876135,5060,5060,5060,5060,0
|
|
20230626,154300,1562876135,5060,5060,5060,5060,0
|
|
20230626,154200,1562876135,5060,5060,5060,5060,0
|
|
20230626,154100,1562876135,5060,5060,5060,5060,0
|
|
20230626,154000,1562876135,5060,5060,5060,5060,0
|
|
20230626,153900,1562876135,5060,5060,5060,5060,0
|
|
20230626,153800,1562876135,5060,5060,5060,5060,8639
|
|
20230626,153700,1562876135,5060,5060,5060,5060,0
|
|
20230626,153600,1562876135,5060,5060,5060,5060,0
|
|
20230626,153500,1562876135,5060,5060,5060,5060,0
|
|
20230626,153400,1562876135,5060,5060,5060,5060,0
|
|
20230626,153300,1562876135,5060,5060,5060,5060,0
|
|
20230626,153200,1562876135,5060,5060,5060,5060,0
|
|
20230626,153100,1562876135,5060,5060,5060,5060,0
|
|
20230626,153000,1562876135,5060,5060,5060,5060,8639
|
|
20230626,152900,1519162795,5050,5050,5050,5050,0
|
|
20230626,152800,1519162795,5050,5050,5050,5050,0
|
|
20230626,152700,1519162795,5050,5050,5050,5050,0
|
|
20230626,152600,1519162795,5050,5050,5050,5050,0
|
|
20230626,152500,1519162795,5050,5050,5050,5050,0
|
|
20230626,152400,1519162795,5050,5050,5050,5050,0
|
|
20230626,152300,1519162795,5050,5050,5050,5050,0
|
|
20230626,152200,1519162795,5050,5050,5050,5050,0
|
|
20230626,152100,1519162795,5050,5050,5050,5050,0
|
|
20230626,152000,1519162795,5050,5050,5050,5050,0
|
|
20230626,151900,1519162795,5050,5050,5050,5040,4069
|
|
20230626,151800,1498614855,5040,5040,5040,5040,2154
|
|
20230626,151700,1487758695,5040,5040,5040,5040,1324
|
|
20230626,151600,1481085735,5040,5030,5040,5030,195
|
|
20230626,151500,1480103295,5030,5030,5040,5030,164
|
|
20230626,151400,1479276805,5040,5040,5040,5040,2002
|
|
20230626,151300,1469186725,5040,5040,5040,5030,173
|
|
20230626,151200,1468315005,5040,5040,5040,5040,84
|
|
20230626,151100,1467891645,5040,5050,5050,5040,60
|
|
20230626,151000,1467588745,5050,5040,5050,5040,122
|
|
20230626,150900,1466973265,5040,5030,5040,5030,553
|
|
20230626,150800,1464191645,5050,5050,5050,5050,110
|
|
20230626,150700,1463636145,5020,5030,5030,5020,723
|
|
20230626,150600,1460005265,5030,5030,5030,5030,1005
|
|
20230626,150500,1454950115,5030,5030,5030,5030,50
|
|
20230626,150400,1454698615,5030,5030,5030,5030,100
|
|
20230626,150300,1454195615,5030,5030,5030,5030,20
|
|
20230626,150200,1454095015,5030,5040,5040,5030,589
|
|
20230626,150100,1451131745,5040,5050,5050,5040,31
|
|
20230626,150000,1450975205,5050,5040,5050,5040,701
|
|
20230626,145900,1447442155,5040,5040,5040,5040,200
|
|
20230626,145800,1446434155,5040,5040,5040,5040,302
|
|
20230626,145700,1444912075,5040,5030,5040,5030,352
|
|
20230626,145600,1443138995,5030,5030,5030,5030,13
|
|
20230626,145500,1443073605,5030,5040,5040,5030,72
|
|
20230626,145400,1442711435,5040,5040,5040,5040,65
|
|
20230626,145300,1442383835,5040,5040,5040,5040,125
|
|
20230626,145200,1441753835,5040,5040,5040,5040,4
|
|
20230626,145100,1441733675,5040,5030,5040,5030,101
|
|
20230626,145000,1441224835,5040,5040,5040,5040,1
|
|
20230626,144900,1441219795,5040,5040,5040,5010,2509
|
|
20230626,144800,1428606255,5040,5040,5040,5040,316
|
|
20230626,144700,1427013615,5040,5030,5040,5030,2855
|
|
20230626,144600,1412624765,5040,5030,5040,5030,500
|
|
20230626,144500,1410105325,5030,5030,5030,5030,5
|
|
20230626,144400,1410080175,5010,5030,5030,5010,969
|
|
20230626,144300,1405208305,5020,5030,5030,5020,42
|
|
20230626,144200,1404997245,5030,5030,5030,5030,72
|
|
20230626,144100,1404635085,5030,5020,5030,5020,251
|
|
20230626,144000,1403374055,5010,5010,5010,5010,0
|
|
20230626,143900,1403374055,5010,5010,5020,5010,20
|
|
20230626,143800,1403273835,5020,5020,5020,5020,270
|
|
20230626,143700,1401918435,5020,5020,5030,5010,254
|
|
20230626,143600,1400642895,5030,5030,5030,5030,0
|
|
20230626,143500,1400642895,5030,5030,5030,5030,799
|
|
20230626,143400,1396623925,5010,5030,5040,5000,1601
|
|
20230626,143300,1388586885,5000,5000,5000,5000,181
|
|
20230626,143200,1387681885,5020,5020,5020,5020,382
|
|
20230626,143100,1385764245,5000,5020,5040,5000,3700
|
|
20230626,143000,1367196495,5020,5020,5020,5020,2
|
|
20230626,142900,1367186455,5020,5020,5020,5020,0
|
|
20230626,142800,1367186455,5020,5020,5020,5020,787
|
|
20230626,142700,1363235715,5010,5020,5020,5010,11
|
|
20230626,142600,1363180595,5020,5030,5030,5020,543
|
|
20230626,142500,1360454545,5020,5020,5020,5020,0
|
|
20230626,142400,1360454545,5020,5020,5020,5020,0
|
|
20230626,142300,1360454545,5020,5020,5020,5020,0
|
|
20230626,142200,1360454545,5020,5020,5020,5020,527
|
|
20230626,142100,1357809005,5030,5030,5030,5030,0
|
|
20230626,142000,1357809005,5030,5030,5030,5030,277
|
|
20230626,141900,1356415695,5020,5020,5020,5020,1
|
|
20230626,141800,1356410675,5030,5030,5030,5020,60
|
|
20230626,141700,1356108885,5030,5030,5030,5030,202
|
|
20230626,141600,1355092825,5020,5020,5020,5020,34
|
|
20230626,141500,1354922145,5020,5030,5030,5020,26
|
|
20230626,141400,1354791465,5030,5030,5030,5030,55
|
|
20230626,141300,1354514815,5030,5020,5030,5020,4093
|
|
20230626,141200,1333937025,5030,5030,5030,5030,1025
|
|
20230626,141100,1328781275,5020,5030,5030,5020,110
|
|
20230626,141000,1328228075,5030,5010,5030,5010,53
|
|
20230626,140900,1327962505,5010,5010,5010,5010,0
|
|
20230626,140800,1327962505,5010,5010,5010,5010,0
|
|
20230626,140700,1327962505,5010,5030,5030,5010,731
|
|
20230626,140600,1324296275,5020,5020,5020,5020,2191
|
|
20230626,140500,1313297455,5020,5020,5020,5020,420
|
|
20230626,140400,1311189055,5030,5020,5030,5020,102
|
|
20230626,140300,1310676015,5020,5020,5020,5020,56
|
|
20230626,140200,1310394895,5030,5030,5030,5030,1657
|
|
20230626,140100,1302060185,5040,5030,5040,5030,224
|
|
20230626,140000,1300931275,5040,5040,5040,5040,0
|
|
20230626,135900,1300931275,5040,5040,5040,5040,1472
|
|
20230626,135800,1293512395,5050,5040,5050,5030,1017
|
|
20230626,135700,1288385665,5040,5050,5050,5040,422
|
|
20230626,135600,1286254665,5050,5050,5050,5050,329
|
|
20230626,135500,1284593215,5050,5050,5060,5050,1640
|
|
20230626,135400,1276309215,5060,5050,5060,5040,5694
|
|
20230626,135300,1247557205,5040,5040,5040,5040,1520
|
|
20230626,135200,1239896405,5040,5040,5040,5040,2555
|
|
20230626,135100,1227019205,5040,5030,5040,5030,1391
|
|
20230626,135000,1220008665,5040,5040,5040,5030,44
|
|
20230626,134900,1219787045,5040,5030,5040,5030,49
|
|
20230626,134800,1219540505,5030,5030,5030,5030,11189
|
|
20230626,134700,1163259835,5030,5030,5030,5030,1
|
|
20230626,134600,1163254805,5030,5030,5030,5030,222
|
|
20230626,134500,1162138145,5030,5020,5030,5020,579
|
|
20230626,134400,1159231555,5020,5020,5020,5020,96
|
|
20230626,134300,1158749635,5020,5010,5020,5010,3324
|
|
20230626,134200,1142083155,5010,5020,5020,5010,1100
|
|
20230626,134100,1136571155,5020,5020,5020,5020,881
|
|
20230626,134000,1132148535,5020,5020,5030,5020,1790
|
|
20230626,133900,1123148735,5030,5020,5030,5020,8
|
|
20230626,133800,1123108565,5030,5020,5030,5020,129
|
|
20230626,133700,1122460975,5020,5030,5030,5020,61
|
|
20230626,133600,1122154255,5030,5030,5030,5030,0
|
|
20230626,133500,1122154255,5030,5030,5030,5030,251
|
|
20230626,133400,1120891725,5030,5030,5030,5030,99
|
|
20230626,133300,1120393755,5030,5030,5030,5030,959
|
|
20230626,133200,1115569985,5020,5010,5020,5010,483
|
|
20230626,133100,1113145335,5010,5030,5030,5010,677
|
|
20230626,133000,1109753115,5030,5020,5030,5020,1819
|
|
20230626,132900,1100614165,5020,5010,5020,5010,51
|
|
20230626,132800,1100358645,5010,5010,5010,5010,1196
|
|
20230626,132700,1094366685,5010,5010,5010,5010,200
|
|
20230626,132600,1093364685,5010,5020,5020,5010,34
|
|
20230626,132500,1093194205,5020,5020,5020,5020,68
|
|
20230626,132400,1092852845,5020,5020,5020,5020,200
|
|
20230626,132300,1091848845,5020,5020,5020,5020,166
|
|
20230626,132200,1091015525,5020,5020,5020,5000,1050
|
|
20230626,132100,1085761645,5020,5030,5030,5020,1335
|
|
20230626,132000,1079056745,5030,5030,5030,5030,1177
|
|
20230626,131900,1073136435,5020,5020,5020,5000,5025
|
|
20230626,131800,1047913965,5020,5010,5020,5010,1453
|
|
20230626,131700,1040632005,5010,5030,5030,5010,1304
|
|
20230626,131600,1034088925,5030,5020,5030,5020,2335
|
|
20230626,131500,1022367125,5020,5020,5020,5010,1079
|
|
20230626,131400,1016954545,5010,5010,5010,5010,954
|
|
20230626,131300,1012175005,5010,5020,5020,5010,1228
|
|
20230626,131200,1006015605,5020,5020,5020,5010,465
|
|
20230626,131100,1003681525,5020,5020,5020,5020,954
|
|
20230626,131000,998892445,5020,5020,5020,5020,201
|
|
20230626,130900,997883425,5020,5020,5020,5020,221
|
|
20230626,130800,996774005,5010,5010,5010,5010,1317
|
|
20230626,130700,990175835,5010,5000,5010,5000,2637
|
|
20230626,130600,976984935,5000,4990,5000,4990,1312
|
|
20230626,130500,970434995,4990,4990,4990,4990,3987
|
|
20230626,130400,950539865,4995,5000,5010,4995,3952
|
|
20230626,130300,930789415,5000,5010,5010,5000,1320
|
|
20230626,130200,924189215,5010,5010,5010,5000,104
|
|
20230626,130100,923668575,5010,5010,5010,5010,123
|
|
20230626,130000,923052345,5010,5000,5010,4995,122
|
|
20230626,125900,922442385,5010,4995,5010,4995,10952
|
|
20230626,125800,867690680,4995,4990,5000,4990,2002
|
|
20230626,125700,857698690,5000,5000,5000,4990,2558
|
|
20230626,125600,844911700,5000,5000,5000,5000,661
|
|
20230626,125500,841606700,5010,5010,5010,5010,302
|
|
20230626,125400,840093680,5000,5010,5010,5000,680
|
|
20230626,125300,836692880,5010,4985,5010,4985,4641
|
|
20230626,125200,813497600,4990,4990,4990,4990,1893
|
|
20230626,125100,804051530,4990,4990,4990,4990,10
|
|
20230626,125000,804001630,4990,4990,4990,4985,1526
|
|
20230626,124900,796386990,4990,4990,4990,4990,100
|
|
20230626,124800,795887990,4985,4985,4985,4985,9
|
|
20230626,124700,795843125,4985,4975,4985,4975,12
|
|
20230626,124600,795783415,4985,4980,4985,4970,4269
|
|
20230626,124500,774558735,4980,4975,4980,4960,473
|
|
20230626,124400,772204665,4960,4960,4960,4960,44
|
|
20230626,124300,771986425,4970,4970,4970,4970,11
|
|
20230626,124200,771931755,4960,4960,4960,4960,20
|
|
20230626,124100,771832555,4970,4965,4970,4960,180
|
|
20230626,124000,770938060,4970,4960,4970,4960,32
|
|
20230626,123900,770779220,4960,4970,4970,4960,122
|
|
20230626,123800,770173080,4970,4970,4970,4970,0
|
|
20230626,123700,770173080,4970,4970,4970,4970,1
|
|
20230626,123600,770168110,4960,4965,4965,4960,1281
|
|
20230626,123500,763812330,4965,4965,4965,4965,0
|
|
20230626,123400,763812330,4965,4965,4965,4965,0
|
|
20230626,123300,763812330,4965,4965,4965,4965,0
|
|
20230626,123200,763812330,4965,4965,4965,4965,0
|
|
20230626,123100,763812330,4965,4965,4965,4965,639
|
|
20230626,123000,760639695,4965,4965,4965,4965,24
|
|
20230626,122900,760520535,4965,4965,4965,4965,1
|
|
20230626,122800,760515570,4965,4965,4965,4965,100
|
|
20230626,122700,760019070,4965,4965,4965,4965,0
|
|
20230626,122600,760019070,4965,4965,4965,4965,0
|
|
20230626,122500,760019070,4965,4960,4965,4960,202
|
|
20230626,122400,759017140,4960,4960,4960,4960,0
|
|
20230626,122300,759017140,4960,4960,4960,4960,14
|
|
20230626,122200,758947700,4965,4965,4965,4960,16
|
|
20230626,122100,758868265,4965,4965,4965,4965,143
|
|
20230626,122000,758158270,4965,4965,4965,4965,101
|
|
20230626,121900,757656805,4965,4965,4965,4965,0
|
|
20230626,121800,757656805,4965,4965,4965,4965,0
|
|
20230626,121700,757656805,4965,4965,4965,4965,7
|
|
20230626,121600,757622050,4965,4965,4965,4965,9
|
|
20230626,121500,757577365,4965,4965,4965,4965,0
|
|
20230626,121400,757577365,4965,4965,4965,4965,4
|
|
20230626,121300,757557505,4965,4965,4965,4965,1
|
|
20230626,121200,757552540,4960,4960,4960,4960,791
|
|
20230626,121100,753629180,4960,4960,4960,4960,209
|
|
20230626,121000,752592540,4960,4960,4960,4960,1
|
|
20230626,120900,752587580,4960,4960,4960,4960,1
|
|
20230626,120800,752582620,4955,4955,4955,4955,341
|
|
20230626,120700,750892965,4955,4955,4955,4955,10
|
|
20230626,120600,750843415,4955,4960,4960,4955,60
|
|
20230626,120500,750546065,4960,4960,4960,4960,4
|
|
20230626,120400,750526225,4960,4960,4960,4960,2603
|
|
20230626,120300,737615345,4960,4970,4970,4960,1239
|
|
20230626,120200,731461440,4970,4970,4970,4970,3
|
|
20230626,120100,731446530,4975,4975,4975,4975,36
|
|
20230626,120000,731267430,4975,4975,4975,4975,253
|
|
20230626,115900,730008755,4975,4975,4975,4975,300
|
|
20230626,115800,728516255,4980,4980,4980,4980,1
|
|
20230626,115700,728511275,4980,4980,4980,4980,20
|
|
20230626,115600,728411675,4980,4980,4980,4980,28
|
|
20230626,115500,728272235,4980,4980,4980,4980,10
|
|
20230626,115400,728222435,4985,4985,4985,4985,0
|
|
20230626,115300,728222435,4985,4985,4985,4985,0
|
|
20230626,115200,728222435,4985,4985,4985,4985,610
|
|
20230626,115100,725181585,4980,4980,4980,4980,272
|
|
20230626,115000,723827025,4975,4975,4975,4975,0
|
|
20230626,114900,723827025,4975,4975,4975,4975,134
|
|
20230626,114800,723160375,4975,4975,4975,4975,250
|
|
20230626,114700,721916625,4980,4980,4980,4980,300
|
|
20230626,114600,720422625,4980,4980,4980,4980,211
|
|
20230626,114500,719371845,4980,4980,4980,4980,500
|
|
20230626,114400,716881845,4980,4980,4980,4980,1
|
|
20230626,114300,716876865,4980,4980,4980,4980,999
|
|
20230626,114200,711901845,4980,4980,4980,4980,0
|
|
20230626,114100,711901845,4980,4980,4980,4980,0
|
|
20230626,114000,711901845,4980,4975,4980,4975,610
|
|
20230626,113900,708867045,4980,4980,4980,4980,70
|
|
20230626,113800,708518445,4980,4980,4980,4980,102
|
|
20230626,113700,708010485,4980,4980,4980,4980,419
|
|
20230626,113600,705923865,4985,4985,4985,4985,201
|
|
20230626,113500,704921880,4990,4990,4990,4990,3
|
|
20230626,113400,704906910,4980,4980,4980,4980,1
|
|
20230626,113300,704901930,4980,4980,4980,4980,0
|
|
20230626,113200,704901930,4980,4980,4980,4980,0
|
|
20230626,113100,704901930,4980,4980,4980,4980,88
|
|
20230626,113000,704463690,4975,4985,4985,4975,232
|
|
20230626,112900,703307180,4990,4990,4990,4990,0
|
|
20230626,112800,703307180,4990,4990,4990,4990,0
|
|
20230626,112700,703307180,4990,4990,4990,4990,1
|
|
20230626,112600,703302190,4990,4990,4990,4990,1
|
|
20230626,112500,703297200,4970,4975,4975,4970,200
|
|
20230626,112400,702302695,4975,4975,4975,4975,0
|
|
20230626,112300,702302695,4975,4980,4980,4975,954
|
|
20230626,112200,697553775,4980,4980,4980,4980,5
|
|
20230626,112100,697528875,4990,4985,4990,4985,401
|
|
20230626,112000,695529885,4990,4985,4990,4985,202
|
|
20230626,111900,694522910,4985,4985,4985,4985,9
|
|
20230626,111800,694478045,4985,4985,4985,4985,2
|
|
20230626,111700,694468075,4985,4985,4985,4985,40
|
|
20230626,111600,694268675,4985,4985,4985,4985,61
|
|
20230626,111500,693964590,4985,4985,4985,4985,75
|
|
20230626,111400,693590715,4990,4990,4990,4990,50
|
|
20230626,111300,693341215,4990,4990,4990,4990,3
|
|
20230626,111200,693326245,4990,4990,4990,4990,3634
|
|
20230626,111100,675192585,4985,4990,4990,4985,977
|
|
20230626,111000,670322175,4985,4985,4985,4985,0
|
|
20230626,110900,670322175,4985,4985,4985,4985,727
|
|
20230626,110800,666698080,4985,4985,4985,4985,200
|
|
20230626,110700,665701080,4990,4990,4990,4990,0
|
|
20230626,110600,665701080,4990,4990,4990,4990,2
|
|
20230626,110500,665691100,4990,4990,4990,4990,97
|
|
20230626,110400,665207070,4990,4990,4990,4990,20
|
|
20230626,110300,665107270,4990,4990,4990,4990,59
|
|
20230626,110200,664812860,4990,4990,4990,4990,39
|
|
20230626,110100,664618250,4990,4990,4990,4990,1
|
|
20230626,110000,664613260,4990,4980,4990,4980,3268
|
|
20230626,105900,648315110,4985,4985,4985,4985,60
|
|
20230626,105800,648016010,4980,4980,4980,4980,60
|
|
20230626,105700,647717210,4980,4980,4980,4980,0
|
|
20230626,105600,647717210,4980,4980,4980,4980,0
|
|
20230626,105500,647717210,4980,4985,4985,4980,14412
|
|
20230626,105400,575944515,4985,4985,4985,4985,0
|
|
20230626,105300,575944515,4985,4990,4990,4985,100
|
|
20230626,105200,575445765,4990,4985,4990,4985,159
|
|
20230626,105100,574653145,4985,4985,4985,4985,272
|
|
20230626,105000,573297225,4985,4990,4990,4985,7
|
|
20230626,104900,573262320,4990,4990,4990,4990,15
|
|
20230626,104800,573187470,4990,4985,4990,4985,1816
|
|
20230626,104700,564125660,4985,4985,4985,4985,29
|
|
20230626,104600,563981095,4980,4980,4985,4980,1117
|
|
20230626,104500,558418360,4980,4990,4990,4980,667
|
|
20230626,104400,555092325,4990,4995,4995,4985,179
|
|
20230626,104300,554199120,4995,4985,4995,4985,2074
|
|
20230626,104200,543845315,4990,4990,4990,4990,21
|
|
20230626,104100,543740525,4990,4990,4990,4985,212
|
|
20230626,104000,542682845,4990,4990,4990,4990,211
|
|
20230626,103900,541629955,4990,4980,4990,4980,1433
|
|
20230626,103800,534481585,4975,4970,4975,4970,831
|
|
20230626,103700,530349675,4970,4970,4970,4970,23
|
|
20230626,103600,530235365,4955,4955,4955,4955,1
|
|
20230626,103500,530230410,4955,4955,4955,4955,0
|
|
20230626,103400,530230410,4955,4960,4960,4950,1895
|
|
20230626,103300,520841790,4960,4960,4960,4960,110
|
|
20230626,103200,520296190,4960,4960,4960,4960,76
|
|
20230626,103100,519919230,4960,4960,4960,4960,240
|
|
20230626,103000,518728830,4960,4960,4960,4960,455
|
|
20230626,102900,516472030,4960,4960,4960,4960,123
|
|
20230626,102800,515861950,4960,4960,4960,4960,4
|
|
20230626,102700,515842110,4960,4955,4960,4955,390
|
|
20230626,102600,513909185,4940,4955,4955,4940,370
|
|
20230626,102500,512080390,4940,4955,4955,4940,281
|
|
20230626,102400,510692235,4940,4940,4940,4940,105
|
|
20230626,102300,510173535,4940,4940,4940,4940,665
|
|
20230626,102200,506888435,4950,4950,4950,4945,730
|
|
20230626,102100,503275155,4950,4950,4950,4950,50
|
|
20230626,102000,503027655,4950,4950,4950,4950,0
|
|
20230626,101900,503027655,4950,4950,4950,4950,15
|
|
20230626,101800,502953405,4950,4950,4950,4950,20
|
|
20230626,101700,502854405,4950,4950,4950,4950,121
|
|
20230626,101600,502255455,4940,4940,4940,4930,2060
|
|
20230626,101500,492088140,4940,4940,4940,4940,15
|
|
20230626,101400,492014040,4940,4940,4940,4940,82
|
|
20230626,101300,491608960,4930,4930,4930,4930,41
|
|
20230626,101200,491406830,4935,4945,4945,4935,1183
|
|
20230626,101100,485561305,4945,4945,4945,4945,0
|
|
20230626,101000,485561305,4945,4945,4945,4945,48
|
|
20230626,100900,485323945,4940,4940,4940,4940,0
|
|
20230626,100800,485323945,4940,4940,4940,4940,419
|
|
20230626,100700,483254085,4940,4940,4940,4940,8
|
|
20230626,100600,483214565,4945,4950,4950,4945,304
|
|
20230626,100500,481711025,4960,4945,4960,4945,53
|
|
20230626,100400,481448445,4945,4945,4945,4945,1068
|
|
20230626,100300,476167185,4945,4950,4950,4945,1852
|
|
20230626,100200,467003310,4960,4960,4960,4960,106
|
|
20230626,100100,466477550,4950,4950,4950,4950,1167
|
|
20230626,100000,460700900,4950,4950,4950,4950,7
|
|
20230626,095900,460666250,4950,4955,4955,4950,505
|
|
20230626,095800,458166440,4955,4955,4955,4955,0
|
|
20230626,095700,458166440,4955,4965,4965,4950,2249
|
|
20230626,095600,447022535,4955,4970,4970,4955,1027
|
|
20230626,095500,441926830,4970,4970,4970,4970,0
|
|
20230626,095400,441926830,4970,4975,4975,4970,221
|
|
20230626,095300,440827945,4975,4980,4980,4975,760
|
|
20230626,095200,437045695,4980,4980,4990,4980,1284
|
|
20230626,095100,430642735,4980,4980,4980,4980,500
|
|
20230626,095000,428152735,4970,4960,4970,4960,1190
|
|
20230626,094900,422242115,4960,4955,4960,4955,1817
|
|
20230626,094800,413233825,4950,4950,4950,4950,0
|
|
20230626,094700,413233825,4950,4950,4950,4950,42
|
|
20230626,094600,413025925,4950,4950,4950,4950,617
|
|
20230626,094500,409971775,4950,4950,4950,4945,545
|
|
20230626,094400,407276455,4950,4950,4955,4950,2150
|
|
20230626,094300,396633405,4955,4955,4955,4955,84
|
|
20230626,094200,396217185,4960,4960,4960,4960,3
|
|
20230626,094100,396202305,4955,4960,4960,4955,303
|
|
20230626,094000,394700440,4960,4955,4965,4955,65
|
|
20230626,093900,394378110,4950,4965,4965,4950,1208
|
|
20230626,093800,388391170,4965,4980,4980,4965,625
|
|
20230626,093700,385282595,4980,4980,4980,4975,72
|
|
20230626,093600,384924205,4980,4980,4990,4980,57
|
|
20230626,093500,384640150,4980,4975,4980,4975,630
|
|
20230626,093400,381502765,4975,4970,4975,4970,3213
|
|
20230626,093300,365523090,4975,4965,4975,4965,1787
|
|
20230626,093200,356641080,4965,4935,4965,4935,2238
|
|
20230626,093100,345564295,4935,4945,4950,4935,1197
|
|
20230626,093000,339647980,4945,4950,4950,4945,10
|
|
20230626,092900,339598505,4945,4950,4950,4945,230
|
|
20230626,092800,338460530,4950,4960,4960,4950,833
|
|
20230626,092700,334331770,4950,4955,4960,4950,866
|
|
20230626,092600,330039220,4955,4955,4955,4950,441
|
|
20230626,092500,327855245,4955,4950,4955,4950,228
|
|
20230626,092400,326725635,4940,4950,4950,4940,1579
|
|
20230626,092300,318919585,4950,4940,4950,4930,1921
|
|
20230626,092200,309421330,4930,4925,4930,4925,128
|
|
20230626,092100,308790540,4920,4915,4920,4915,47
|
|
20230626,092000,308559485,4915,4915,4920,4910,2406
|
|
20230626,091900,296737105,4915,4915,4920,4915,651
|
|
20230626,091800,293535265,4920,4915,4920,4915,184
|
|
20230626,091700,292630900,4915,4910,4920,4910,1221
|
|
20230626,091600,286634630,4915,4915,4920,4910,2754
|
|
20230626,091500,273101530,4915,4880,4915,4850,3114
|
|
20230626,091400,257887695,4880,4865,4880,4850,6840
|
|
20230626,091300,224680780,4860,4860,4860,4855,1584
|
|
20230626,091200,216982665,4870,4870,4870,4860,3243
|
|
20230626,091100,201219315,4870,4870,4870,4865,9614
|
|
20230626,091000,154441650,4870,4870,4875,4870,5583
|
|
20230626,090900,127252065,4870,4885,4885,4870,2051
|
|
20230626,090800,117250215,4885,4885,4890,4875,2579
|
|
20230626,090700,104663485,4890,4900,4900,4890,494
|
|
20230626,090600,102247515,4900,4905,4905,4895,517
|
|
20230626,090500,99714220,4905,4915,4920,4905,669
|
|
20230626,090400,96431480,4915,4875,4915,4875,3389
|
|
20230626,090300,79855055,4875,4895,4905,4875,2309
|
|
20230626,090200,68578270,4905,4875,4905,4875,1978
|
|
20230626,090100,58931660,4875,4895,4895,4875,3622
|
|
20230626,090000,41241315,4895,4930,4930,4895,8090
|