617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191400,378329750,5940,5940,5940,5940,1494
|
|
20230626,191300,378329750,5940,5940,5940,5940,0
|
|
20230626,191200,378329750,5940,5940,5940,5940,0
|
|
20230626,191100,378329750,5940,5940,5940,5940,0
|
|
20230626,191000,378329750,5940,5940,5940,5940,0
|
|
20230626,190900,378329750,5940,5940,5940,5940,0
|
|
20230626,190800,378329750,5940,5940,5940,5940,0
|
|
20230626,190700,378329750,5940,5940,5940,5940,0
|
|
20230626,190600,378329750,5940,5940,5940,5940,0
|
|
20230626,190500,378329750,5940,5940,5940,5940,0
|
|
20230626,190400,378329750,5940,5940,5940,5940,0
|
|
20230626,190300,378329750,5940,5940,5940,5940,0
|
|
20230626,190200,378329750,5940,5940,5940,5940,0
|
|
20230626,190100,378329750,5940,5940,5940,5940,0
|
|
20230626,190000,378329750,5940,5940,5940,5940,0
|
|
20230626,185900,378329750,5940,5940,5940,5940,0
|
|
20230626,185800,378329750,5940,5940,5940,5940,0
|
|
20230626,185700,378329750,5940,5940,5940,5940,0
|
|
20230626,185600,378329750,5940,5940,5940,5940,0
|
|
20230626,185500,378329750,5940,5940,5940,5940,0
|
|
20230626,185400,378329750,5940,5940,5940,5940,0
|
|
20230626,185300,378329750,5940,5940,5940,5940,0
|
|
20230626,185200,378329750,5940,5940,5940,5940,0
|
|
20230626,185100,378329750,5940,5940,5940,5940,0
|
|
20230626,185000,378329750,5940,5940,5940,5940,0
|
|
20230626,184900,378329750,5940,5940,5940,5940,0
|
|
20230626,184800,378329750,5940,5940,5940,5940,0
|
|
20230626,184700,378329750,5940,5940,5940,5940,0
|
|
20230626,184600,378329750,5940,5940,5940,5940,0
|
|
20230626,184500,378329750,5940,5940,5940,5940,0
|
|
20230626,184400,378329750,5940,5940,5940,5940,1494
|
|
20230626,184300,378329750,5940,5940,5940,5940,0
|
|
20230626,184200,378329750,5940,5940,5940,5940,0
|
|
20230626,184100,378329750,5940,5940,5940,5940,0
|
|
20230626,184000,378329750,5940,5940,5940,5940,0
|
|
20230626,183900,378329750,5940,5940,5940,5940,0
|
|
20230626,183800,378329750,5940,5940,5940,5940,0
|
|
20230626,183700,378329750,5940,5940,5940,5940,0
|
|
20230626,183600,378329750,5940,5940,5940,5940,0
|
|
20230626,183500,378329750,5940,5940,5940,5940,0
|
|
20230626,183400,378329750,5940,5940,5940,5940,0
|
|
20230626,183300,378329750,5940,5940,5940,5940,0
|
|
20230626,183200,378329750,5940,5940,5940,5940,0
|
|
20230626,183100,378329750,5940,5940,5940,5940,0
|
|
20230626,183000,378329750,5940,5940,5940,5940,0
|
|
20230626,182900,378329750,5940,5940,5940,5940,0
|
|
20230626,182800,378329750,5940,5940,5940,5940,0
|
|
20230626,182700,378329750,5940,5940,5940,5940,0
|
|
20230626,182600,378329750,5940,5940,5940,5940,0
|
|
20230626,182500,378329750,5940,5940,5940,5940,0
|
|
20230626,182400,378329750,5940,5940,5940,5940,0
|
|
20230626,182300,378329750,5940,5940,5940,5940,0
|
|
20230626,182200,378329750,5940,5940,5940,5940,0
|
|
20230626,182100,378329750,5940,5940,5940,5940,0
|
|
20230626,182000,378329750,5940,5940,5940,5940,0
|
|
20230626,181900,378329750,5940,5940,5940,5940,0
|
|
20230626,181800,378329750,5940,5940,5940,5940,0
|
|
20230626,181700,378329750,5940,5940,5940,5940,0
|
|
20230626,181600,378329750,5940,5940,5940,5940,0
|
|
20230626,181500,378329750,5940,5940,5940,5940,0
|
|
20230626,181400,378329750,5940,5940,5940,5940,1494
|
|
20230626,181300,378329750,5940,5940,5940,5940,0
|
|
20230626,181200,378329750,5940,5940,5940,5940,0
|
|
20230626,181100,378329750,5940,5940,5940,5940,0
|
|
20230626,181000,378329750,5940,5940,5940,5940,0
|
|
20230626,180900,378329750,5940,5940,5940,5940,0
|
|
20230626,180800,378329750,5940,5940,5940,5940,0
|
|
20230626,180700,378329750,5940,5940,5940,5940,0
|
|
20230626,180600,378329750,5940,5940,5940,5940,0
|
|
20230626,180500,378329750,5940,5940,5940,5940,0
|
|
20230626,180400,378329750,5940,5940,5940,5940,0
|
|
20230626,180300,378329750,5940,5940,5940,5940,0
|
|
20230626,180200,378329750,5940,5940,5940,5940,0
|
|
20230626,180100,378329750,5940,5940,5940,5940,0
|
|
20230626,180000,378329750,5940,5940,5940,5940,0
|
|
20230626,175900,378329750,5940,5940,5940,5940,0
|
|
20230626,175800,378329750,5940,5940,5940,5940,0
|
|
20230626,175700,378329750,5940,5940,5940,5940,0
|
|
20230626,175600,378329750,5940,5940,5940,5940,0
|
|
20230626,175500,378329750,5940,5940,5940,5940,0
|
|
20230626,175400,378329750,5940,5940,5940,5940,0
|
|
20230626,175300,378329750,5940,5940,5940,5940,0
|
|
20230626,175200,378329750,5940,5940,5940,5940,0
|
|
20230626,175100,378329750,5940,5940,5940,5940,0
|
|
20230626,175000,378329750,5940,5940,5940,5940,0
|
|
20230626,174900,378329750,5940,5940,5940,5940,0
|
|
20230626,174800,378329750,5940,5940,5940,5940,0
|
|
20230626,174700,378329750,5940,5940,5940,5940,0
|
|
20230626,174600,378329750,5940,5940,5940,5940,0
|
|
20230626,174500,378329750,5940,5940,5940,5940,0
|
|
20230626,174400,378329750,5940,5940,5940,5940,1494
|
|
20230626,174300,378329750,5940,5940,5940,5940,0
|
|
20230626,174200,378329750,5940,5940,5940,5940,0
|
|
20230626,174100,378329750,5940,5940,5940,5940,0
|
|
20230626,174000,378329750,5940,5940,5940,5940,0
|
|
20230626,173900,378329750,5940,5940,5940,5940,0
|
|
20230626,173800,378329750,5940,5940,5940,5940,0
|
|
20230626,173700,378329750,5940,5940,5940,5940,0
|
|
20230626,173600,378329750,5940,5940,5940,5940,0
|
|
20230626,173500,378329750,5940,5940,5940,5940,0
|
|
20230626,173400,378329750,5940,5940,5940,5940,0
|
|
20230626,173300,378329750,5940,5940,5940,5940,0
|
|
20230626,173200,378329750,5940,5940,5940,5940,0
|
|
20230626,173100,378329750,5940,5940,5940,5940,0
|
|
20230626,173000,378329750,5940,5940,5940,5940,0
|
|
20230626,172900,378329750,5940,5940,5940,5940,0
|
|
20230626,172800,378329750,5940,5940,5940,5940,0
|
|
20230626,172700,378329750,5940,5940,5940,5940,0
|
|
20230626,172600,378329750,5940,5940,5940,5940,0
|
|
20230626,172500,378329750,5940,5940,5940,5940,0
|
|
20230626,172400,378329750,5940,5940,5940,5940,0
|
|
20230626,172300,378329750,5940,5940,5940,5940,0
|
|
20230626,172200,378329750,5940,5940,5940,5940,0
|
|
20230626,172100,378329750,5940,5940,5940,5940,0
|
|
20230626,172000,378329750,5940,5940,5940,5940,0
|
|
20230626,171900,378329750,5940,5940,5940,5940,0
|
|
20230626,171800,378329750,5940,5940,5940,5940,0
|
|
20230626,171700,378329750,5940,5940,5940,5940,0
|
|
20230626,171600,378329750,5940,5940,5940,5940,0
|
|
20230626,171500,378329750,5940,5940,5940,5940,0
|
|
20230626,171400,378329750,5940,5940,5940,5940,1494
|
|
20230626,171300,378329750,5940,5940,5940,5940,0
|
|
20230626,171200,378329750,5940,5940,5940,5940,0
|
|
20230626,171100,378329750,5940,5940,5940,5940,0
|
|
20230626,171000,378329750,5940,5940,5940,5940,0
|
|
20230626,170900,378329750,5940,5940,5940,5940,0
|
|
20230626,170800,378329750,5940,5940,5940,5940,0
|
|
20230626,170700,378329750,5940,5940,5940,5940,0
|
|
20230626,170600,378329750,5940,5940,5940,5940,0
|
|
20230626,170500,378329750,5940,5940,5940,5940,0
|
|
20230626,170400,378329750,5940,5940,5940,5940,0
|
|
20230626,170300,378329750,5940,5940,5940,5940,0
|
|
20230626,170200,378329750,5940,5940,5940,5940,0
|
|
20230626,170100,378329750,5940,5940,5940,5940,0
|
|
20230626,170000,378329750,5940,5940,5940,5940,0
|
|
20230626,165900,378329750,5940,5940,5940,5940,0
|
|
20230626,165800,378329750,5940,5940,5940,5940,0
|
|
20230626,165700,378329750,5940,5940,5940,5940,0
|
|
20230626,165600,378329750,5940,5940,5940,5940,0
|
|
20230626,165500,378329750,5940,5940,5940,5940,0
|
|
20230626,165400,378329750,5940,5940,5940,5940,0
|
|
20230626,165300,378329750,5940,5940,5940,5940,0
|
|
20230626,165200,378329750,5940,5940,5940,5940,0
|
|
20230626,165100,378329750,5940,5940,5940,5940,0
|
|
20230626,165000,378329750,5940,5940,5940,5940,0
|
|
20230626,164900,378329750,5940,5940,5940,5940,0
|
|
20230626,164800,378329750,5940,5940,5940,5940,0
|
|
20230626,164700,378329750,5940,5940,5940,5940,0
|
|
20230626,164600,378329750,5940,5940,5940,5940,0
|
|
20230626,164500,378329750,5940,5940,5940,5940,0
|
|
20230626,164400,378329750,5940,5940,5940,5940,1494
|
|
20230626,164300,378329750,5940,5940,5940,5940,0
|
|
20230626,164200,378329750,5940,5940,5940,5940,0
|
|
20230626,164100,378329750,5940,5940,5940,5940,0
|
|
20230626,164000,378329750,5940,5940,5940,5940,0
|
|
20230626,163900,378329750,5940,5940,5940,5940,0
|
|
20230626,163800,378329750,5940,5940,5940,5940,0
|
|
20230626,163700,378329750,5940,5940,5940,5940,0
|
|
20230626,163600,378329750,5940,5940,5940,5940,0
|
|
20230626,163500,378329750,5940,5940,5940,5940,0
|
|
20230626,163400,378329750,5940,5940,5940,5940,0
|
|
20230626,163300,378329750,5940,5940,5940,5940,0
|
|
20230626,163200,378329750,5940,5940,5940,5940,0
|
|
20230626,163100,378329750,5940,5940,5940,5940,0
|
|
20230626,163000,378329750,5940,5940,5940,5940,0
|
|
20230626,162900,378329750,5940,5940,5940,5940,0
|
|
20230626,162800,378329750,5940,5940,5940,5940,0
|
|
20230626,162700,378329750,5940,5940,5940,5940,0
|
|
20230626,162600,378329750,5940,5940,5940,5940,0
|
|
20230626,162500,378329750,5940,5940,5940,5940,0
|
|
20230626,162400,378329750,5940,5940,5940,5940,0
|
|
20230626,162300,378329750,5940,5940,5940,5940,0
|
|
20230626,162200,378329750,5940,5940,5940,5940,0
|
|
20230626,162100,378329750,5940,5940,5940,5940,0
|
|
20230626,162000,378329750,5940,5940,5940,5940,0
|
|
20230626,161900,378329750,5940,5940,5940,5940,0
|
|
20230626,161800,378329750,5940,5940,5940,5940,0
|
|
20230626,161700,378329750,5940,5940,5940,5940,0
|
|
20230626,161600,378329750,5940,5940,5940,5940,0
|
|
20230626,161500,378329750,5940,5940,5940,5940,0
|
|
20230626,161400,378329750,5940,5940,5940,5940,1494
|
|
20230626,161300,378329750,5940,5940,5940,5940,0
|
|
20230626,161200,378329750,5940,5940,5940,5940,0
|
|
20230626,161100,378329750,5940,5940,5940,5940,0
|
|
20230626,161000,378329750,5940,5940,5940,5940,0
|
|
20230626,160900,378329750,5940,5940,5940,5940,0
|
|
20230626,160800,378329750,5940,5940,5940,5940,0
|
|
20230626,160700,378329750,5940,5940,5940,5940,0
|
|
20230626,160600,378329750,5940,5940,5940,5940,0
|
|
20230626,160500,378329750,5940,5940,5940,5940,0
|
|
20230626,160400,378329750,5940,5940,5940,5940,0
|
|
20230626,160300,378329750,5940,5940,5940,5940,0
|
|
20230626,160200,378329750,5940,5940,5940,5940,0
|
|
20230626,160100,378329750,5940,5940,5940,5940,0
|
|
20230626,160000,378329750,5940,5940,5940,5940,0
|
|
20230626,155900,378329750,5940,5940,5940,5940,0
|
|
20230626,155800,378329750,5940,5940,5940,5940,0
|
|
20230626,155700,378329750,5940,5940,5940,5940,0
|
|
20230626,155600,378329750,5940,5940,5940,5940,0
|
|
20230626,155500,378329750,5940,5940,5940,5940,0
|
|
20230626,155400,378329750,5940,5940,5940,5940,0
|
|
20230626,155300,378329750,5940,5940,5940,5940,0
|
|
20230626,155200,378329750,5940,5940,5940,5940,0
|
|
20230626,155100,378329750,5940,5940,5940,5940,0
|
|
20230626,155000,378329750,5940,5940,5940,5940,0
|
|
20230626,154900,378329750,5940,5940,5940,5940,0
|
|
20230626,154800,378329750,5940,5940,5940,5940,0
|
|
20230626,154700,378329750,5940,5940,5940,5940,0
|
|
20230626,154600,378329750,5940,5940,5940,5940,0
|
|
20230626,154500,378329750,5940,5940,5940,5940,0
|
|
20230626,154400,378329750,5940,5940,5940,5940,1494
|
|
20230626,154300,378329750,5940,5940,5940,5940,0
|
|
20230626,154200,378329750,5940,5940,5940,5940,0
|
|
20230626,154100,378329750,5940,5940,5940,5940,0
|
|
20230626,154000,378329750,5940,5940,5940,5940,0
|
|
20230626,153900,378329750,5940,5940,5940,5940,0
|
|
20230626,153800,378329750,5940,5940,5940,5940,0
|
|
20230626,153700,378329750,5940,5940,5940,5940,0
|
|
20230626,153600,378329750,5940,5940,5940,5940,0
|
|
20230626,153500,378329750,5940,5940,5940,5940,0
|
|
20230626,153400,378329750,5940,5940,5940,5940,0
|
|
20230626,153300,378329750,5940,5940,5940,5940,0
|
|
20230626,153200,378329750,5940,5940,5940,5940,0
|
|
20230626,153100,378329750,5940,5940,5940,5940,0
|
|
20230626,153000,378329750,5940,5940,5940,5940,1494
|
|
20230626,152900,369455390,5950,5950,5950,5950,0
|
|
20230626,152800,369455390,5950,5950,5950,5950,0
|
|
20230626,152700,369455390,5950,5950,5950,5950,0
|
|
20230626,152600,369455390,5950,5950,5950,5950,0
|
|
20230626,152500,369455390,5950,5950,5950,5950,0
|
|
20230626,152400,369455390,5950,5950,5950,5950,0
|
|
20230626,152300,369455390,5950,5950,5950,5950,0
|
|
20230626,152200,369455390,5950,5950,5950,5950,0
|
|
20230626,152100,369455390,5950,5950,5950,5950,0
|
|
20230626,152000,369455390,5950,5950,5950,5950,0
|
|
20230626,151900,369455390,5950,5950,5950,5950,23
|
|
20230626,151800,369318540,5950,5950,5950,5950,0
|
|
20230626,151700,369318540,5950,5950,5950,5950,1
|
|
20230626,151600,369312590,5950,5950,5950,5950,0
|
|
20230626,151500,369312590,5950,5940,5950,5940,367
|
|
20230626,151400,367132410,5950,5950,5950,5950,10
|
|
20230626,151300,367072910,5950,5950,5950,5950,0
|
|
20230626,151200,367072910,5950,5950,5950,5950,210
|
|
20230626,151100,365823410,5950,5950,5950,5950,0
|
|
20230626,151000,365823410,5950,5940,5950,5940,13
|
|
20230626,150900,365746090,5940,5950,5950,5940,53
|
|
20230626,150800,365430770,5950,5940,5950,5940,38
|
|
20230626,150700,365205020,5950,5950,5950,5940,10
|
|
20230626,150600,365145530,5950,5950,5950,5940,38
|
|
20230626,150500,364919440,5950,5950,5950,5950,0
|
|
20230626,150400,364919440,5950,5950,5950,5950,11
|
|
20230626,150300,364853990,5950,5950,5950,5950,11
|
|
20230626,150200,364788540,5950,5950,5950,5950,0
|
|
20230626,150100,364788540,5950,5950,5950,5950,4
|
|
20230626,150000,364764740,5950,5950,5950,5950,1
|
|
20230626,145900,364758790,5940,5950,5950,5940,17
|
|
20230626,145800,364657790,5950,5950,5950,5950,0
|
|
20230626,145700,364657790,5950,5950,5950,5950,0
|
|
20230626,145600,364657790,5950,5940,5950,5940,14
|
|
20230626,145500,364574620,5940,5940,5940,5940,11
|
|
20230626,145400,364509280,5940,5940,5940,5940,0
|
|
20230626,145300,364509280,5940,5940,5940,5940,11
|
|
20230626,145200,364443940,5940,5940,5940,5940,200
|
|
20230626,145100,363255940,5940,5940,5940,5940,0
|
|
20230626,145000,363255940,5940,5940,5940,5940,0
|
|
20230626,144900,363255940,5940,5930,5940,5930,2
|
|
20230626,144800,363244070,5940,5940,5940,5940,0
|
|
20230626,144700,363244070,5940,5940,5940,5940,0
|
|
20230626,144600,363244070,5940,5940,5940,5940,0
|
|
20230626,144500,363244070,5940,5940,5940,5940,30
|
|
20230626,144400,363065870,5950,5950,5950,5950,15
|
|
20230626,144300,362976620,5950,5950,5950,5950,1
|
|
20230626,144200,362970670,5960,5950,5960,5950,166
|
|
20230626,144100,361981610,5940,5940,5940,5940,3
|
|
20230626,144000,361963790,5940,5940,5940,5940,0
|
|
20230626,143900,361963790,5940,5940,5940,5940,0
|
|
20230626,143800,361963790,5940,5940,5940,5940,0
|
|
20230626,143700,361963790,5940,5940,5940,5940,0
|
|
20230626,143600,361963790,5940,5940,5940,5940,2
|
|
20230626,143500,361951910,5920,5920,5920,5920,0
|
|
20230626,143400,361951910,5920,5920,5920,5920,0
|
|
20230626,143300,361951910,5920,5930,5930,5920,500
|
|
20230626,143200,358989860,5930,5930,5930,5930,0
|
|
20230626,143100,358989860,5930,5930,5930,5930,5
|
|
20230626,143000,358960210,5940,5940,5940,5940,0
|
|
20230626,142900,358960210,5940,5940,5940,5940,0
|
|
20230626,142800,358960210,5940,5940,5940,5940,1
|
|
20230626,142700,358954270,5940,5940,5940,5940,1
|
|
20230626,142600,358948330,5930,5930,5930,5930,0
|
|
20230626,142500,358948330,5930,5930,5930,5930,0
|
|
20230626,142400,358948330,5930,5930,5930,5930,13
|
|
20230626,142300,358871240,5930,5930,5930,5930,0
|
|
20230626,142200,358871240,5930,5930,5930,5930,0
|
|
20230626,142100,358871240,5930,5930,5930,5930,0
|
|
20230626,142000,358871240,5930,5940,5940,5930,510
|
|
20230626,141900,355842010,5950,5950,5950,5950,202
|
|
20230626,141800,354640110,5950,5950,5950,5950,0
|
|
20230626,141700,354640110,5950,5950,5950,5950,33
|
|
20230626,141600,354443760,5950,5950,5950,5950,13
|
|
20230626,141500,354366410,5940,5940,5940,5940,0
|
|
20230626,141400,354366410,5940,5940,5940,5940,62
|
|
20230626,141300,353998130,5940,5940,5940,5940,0
|
|
20230626,141200,353998130,5940,5940,5940,5940,0
|
|
20230626,141100,353998130,5940,5920,5940,5920,100
|
|
20230626,141000,353405450,5920,5920,5920,5920,234
|
|
20230626,140900,352020170,5920,5920,5920,5920,0
|
|
20230626,140800,352020170,5920,5920,5920,5920,354
|
|
20230626,140700,349924490,5930,5920,5930,5920,1216
|
|
20230626,140600,342714010,5930,5930,5930,5930,6
|
|
20230626,140500,342678430,5930,5930,5930,5930,0
|
|
20230626,140400,342678430,5930,5930,5930,5930,0
|
|
20230626,140300,342678430,5930,5930,5930,5930,0
|
|
20230626,140200,342678430,5930,5930,5930,5930,600
|
|
20230626,140100,339120430,5930,5930,5930,5930,0
|
|
20230626,140000,339120430,5930,5930,5930,5930,90
|
|
20230626,135900,338586730,5920,5920,5920,5920,0
|
|
20230626,135800,338586730,5920,5920,5920,5920,0
|
|
20230626,135700,338586730,5920,5920,5920,5920,0
|
|
20230626,135600,338586730,5920,5920,5920,5920,0
|
|
20230626,135500,338586730,5920,5920,5920,5920,0
|
|
20230626,135400,338586730,5920,5920,5920,5920,13
|
|
20230626,135300,338509770,5910,5910,5910,5910,0
|
|
20230626,135200,338509770,5910,5920,5920,5910,2650
|
|
20230626,135100,322846770,5920,5920,5920,5920,0
|
|
20230626,135000,322846770,5920,5920,5920,5920,200
|
|
20230626,134900,321662770,5920,5930,5930,5920,779
|
|
20230626,134800,317050700,5940,5940,5940,5940,0
|
|
20230626,134700,317050700,5940,5940,5940,5940,35
|
|
20230626,134600,316842800,5940,5940,5940,5940,76
|
|
20230626,134500,316391360,5940,5940,5940,5940,0
|
|
20230626,134400,316391360,5940,5940,5940,5940,0
|
|
20230626,134300,316391360,5940,5940,5940,5940,0
|
|
20230626,134200,316391360,5940,5940,5940,5940,0
|
|
20230626,134100,316391360,5940,5940,5940,5940,0
|
|
20230626,134000,316391360,5940,5940,5940,5940,20
|
|
20230626,133900,316272560,5940,5940,5940,5940,0
|
|
20230626,133800,316272560,5940,5940,5940,5940,50
|
|
20230626,133700,315975560,5940,5940,5940,5940,180
|
|
20230626,133600,314906360,5920,5920,5920,5920,0
|
|
20230626,133500,314906360,5920,5930,5930,5920,110
|
|
20230626,133400,314255110,5940,5940,5940,5940,0
|
|
20230626,133300,314255110,5940,5940,5940,5940,0
|
|
20230626,133200,314255110,5940,5940,5940,5940,0
|
|
20230626,133100,314255110,5940,5940,5940,5940,0
|
|
20230626,133000,314255110,5940,5940,5940,5940,3
|
|
20230626,132900,314237290,5930,5930,5930,5930,0
|
|
20230626,132800,314237290,5930,5930,5930,5930,0
|
|
20230626,132700,314237290,5930,5930,5930,5930,0
|
|
20230626,132600,314237290,5930,5930,5930,5930,339
|
|
20230626,132500,312227020,5940,5940,5940,5940,0
|
|
20230626,132400,312227020,5940,5970,5980,5940,860
|
|
20230626,132300,307113210,5940,5940,5940,5940,220
|
|
20230626,132200,305806410,5940,5940,5940,5940,0
|
|
20230626,132100,305806410,5940,5940,5940,5940,0
|
|
20230626,132000,305806410,5940,5940,5940,5940,16
|
|
20230626,131900,305711370,5940,5940,5940,5940,0
|
|
20230626,131800,305711370,5940,5940,5940,5940,0
|
|
20230626,131700,305711370,5940,5940,5940,5940,0
|
|
20230626,131600,305711370,5940,5940,5940,5940,1030
|
|
20230626,131500,299593170,5940,5940,5940,5940,0
|
|
20230626,131400,299593170,5940,5940,5940,5940,0
|
|
20230626,131300,299593170,5940,5940,5940,5940,0
|
|
20230626,131200,299593170,5940,5940,5940,5940,50
|
|
20230626,131100,299296170,5940,5950,5950,5940,50
|
|
20230626,131000,298999090,5940,5940,5940,5940,0
|
|
20230626,130900,298999090,5940,5940,5940,5940,0
|
|
20230626,130800,298999090,5940,5940,5940,5940,0
|
|
20230626,130700,298999090,5940,5940,5940,5940,0
|
|
20230626,130600,298999090,5940,5940,5940,5940,689
|
|
20230626,130500,294906430,5930,5930,5930,5930,0
|
|
20230626,130400,294906430,5930,5940,5940,5930,920
|
|
20230626,130300,289450730,5940,5940,5940,5940,0
|
|
20230626,130200,289450730,5940,5940,5940,5940,134
|
|
20230626,130100,288654770,5930,5950,5950,5930,300
|
|
20230626,130000,286874110,5970,5970,5970,5970,0
|
|
20230626,125900,286874110,5970,5970,5970,5970,75
|
|
20230626,125800,286426360,5970,5970,5970,5970,0
|
|
20230626,125700,286426360,5970,5970,5970,5970,1
|
|
20230626,125600,286420390,5940,5940,5940,5940,1
|
|
20230626,125500,286414450,5970,5970,5970,5970,1
|
|
20230626,125400,286408480,5940,5970,5970,5940,351
|
|
20230626,125300,284323510,5970,5970,5970,5970,0
|
|
20230626,125200,284323510,5970,5960,5970,5940,260
|
|
20230626,125100,282773910,5980,5980,5980,5980,0
|
|
20230626,125000,282773910,5980,5960,5980,5960,502
|
|
20230626,124900,279777840,5930,5930,5930,5930,0
|
|
20230626,124800,279777840,5930,5930,5930,5930,683
|
|
20230626,124700,275727650,5920,5920,5920,5920,137
|
|
20230626,124600,274916610,5930,5930,5930,5930,14
|
|
20230626,124500,274833590,5920,5960,5960,5920,1501
|
|
20230626,124400,265946920,5930,5930,5930,5930,0
|
|
20230626,124300,265946920,5930,5940,5940,5930,1000
|
|
20230626,124200,260013430,5960,5960,5960,5960,0
|
|
20230626,124100,260013430,5960,5960,5960,5960,1
|
|
20230626,124000,260007470,5950,5950,5950,5950,230
|
|
20230626,123900,258638970,5950,5950,5950,5950,0
|
|
20230626,123800,258638970,5950,5950,5950,5950,0
|
|
20230626,123700,258638970,5950,5950,5950,5950,0
|
|
20230626,123600,258638970,5950,5950,5950,5950,0
|
|
20230626,123500,258638970,5950,5950,5950,5950,0
|
|
20230626,123400,258638970,5950,5950,5950,5950,0
|
|
20230626,123300,258638970,5950,5950,5950,5950,0
|
|
20230626,123200,258638970,5950,5950,5950,5950,0
|
|
20230626,123100,258638970,5950,5950,5950,5950,0
|
|
20230626,123000,258638970,5950,5950,5950,5950,0
|
|
20230626,122900,258638970,5950,5950,5950,5950,0
|
|
20230626,122800,258638970,5950,5950,5950,5950,0
|
|
20230626,122700,258638970,5950,5950,5950,5950,0
|
|
20230626,122600,258638970,5950,5950,5950,5950,0
|
|
20230626,122500,258638970,5950,5950,5950,5950,0
|
|
20230626,122400,258638970,5950,5950,5950,5950,0
|
|
20230626,122300,258638970,5950,5950,5950,5950,0
|
|
20230626,122200,258638970,5950,5950,5950,5950,0
|
|
20230626,122100,258638970,5950,5950,5950,5950,0
|
|
20230626,122000,258638970,5950,5950,5950,5950,0
|
|
20230626,121900,258638970,5950,5950,5950,5950,0
|
|
20230626,121800,258638970,5950,5950,5950,5950,1
|
|
20230626,121700,258633020,5950,5950,5950,5950,4
|
|
20230626,121600,258609220,5960,5960,5960,5960,125
|
|
20230626,121500,257864220,5950,5950,5950,5950,0
|
|
20230626,121400,257864220,5950,5950,5950,5950,0
|
|
20230626,121300,257864220,5950,5950,5950,5950,0
|
|
20230626,121200,257864220,5950,5950,5950,5950,0
|
|
20230626,121100,257864220,5950,5950,5950,5950,0
|
|
20230626,121000,257864220,5950,5950,5950,5950,0
|
|
20230626,120900,257864220,5950,5950,5950,5950,0
|
|
20230626,120800,257864220,5950,5950,5950,5950,0
|
|
20230626,120700,257864220,5950,5950,5950,5950,0
|
|
20230626,120600,257864220,5950,5950,5950,5950,0
|
|
20230626,120500,257864220,5950,5950,5950,5950,0
|
|
20230626,120400,257864220,5950,5950,5950,5950,0
|
|
20230626,120300,257864220,5950,5950,5950,5950,681
|
|
20230626,120200,253812270,5940,5940,5940,5940,0
|
|
20230626,120100,253812270,5940,5940,5940,5940,343
|
|
20230626,120000,251774850,5920,5920,5920,5920,0
|
|
20230626,115900,251774850,5920,5920,5920,5920,0
|
|
20230626,115800,251774850,5920,5920,5920,5920,110
|
|
20230626,115700,251123650,5920,5920,5920,5920,0
|
|
20230626,115600,251123650,5920,5920,5920,5920,52
|
|
20230626,115500,250815810,5930,5930,5930,5930,8
|
|
20230626,115400,250768370,5940,5940,5940,5940,0
|
|
20230626,115300,250768370,5940,5940,5940,5940,0
|
|
20230626,115200,250768370,5940,5940,5940,5940,7
|
|
20230626,115100,250726790,5940,5940,5940,5940,0
|
|
20230626,115000,250726790,5940,5940,5940,5940,1
|
|
20230626,114900,250720850,5950,5950,5950,5950,12
|
|
20230626,114800,250649450,5950,5950,5950,5950,0
|
|
20230626,114700,250649450,5950,5950,5950,5950,4
|
|
20230626,114600,250625650,5960,5950,5960,5950,1200
|
|
20230626,114500,243479650,5950,5950,5950,5950,0
|
|
20230626,114400,243479650,5950,5950,5950,5950,73
|
|
20230626,114300,243045300,5960,5960,5960,5960,0
|
|
20230626,114200,243045300,5960,5950,5960,5950,20
|
|
20230626,114100,242926200,5920,5920,5920,5920,0
|
|
20230626,114000,242926200,5920,5920,5920,5920,0
|
|
20230626,113900,242926200,5920,5920,5920,5920,659
|
|
20230626,113800,239024920,5900,5930,5930,5900,3372
|
|
20230626,113700,219082080,5950,5950,5950,5950,20
|
|
20230626,113600,218963080,5930,5930,5930,5930,0
|
|
20230626,113500,218963080,5930,5930,5930,5930,0
|
|
20230626,113400,218963080,5930,5930,5930,5930,0
|
|
20230626,113300,218963080,5930,5930,5930,5930,0
|
|
20230626,113200,218963080,5930,5930,5930,5930,0
|
|
20230626,113100,218963080,5930,5930,5930,5930,0
|
|
20230626,113000,218963080,5930,5930,5930,5930,0
|
|
20230626,112900,218963080,5930,5930,5930,5930,0
|
|
20230626,112800,218963080,5930,5930,5930,5930,0
|
|
20230626,112700,218963080,5930,5930,5930,5930,0
|
|
20230626,112600,218963080,5930,5930,5930,5930,0
|
|
20230626,112500,218963080,5930,5930,5930,5930,0
|
|
20230626,112400,218963080,5930,5930,5930,5930,0
|
|
20230626,112300,218963080,5930,5960,5960,5930,2110
|
|
20230626,112200,206446860,5960,5960,5960,5960,1
|
|
20230626,112100,206440900,5940,5940,5940,5940,10
|
|
20230626,112000,206381500,5940,5940,5940,5940,0
|
|
20230626,111900,206381500,5940,5940,5940,5940,0
|
|
20230626,111800,206381500,5940,5940,5940,5940,0
|
|
20230626,111700,206381500,5940,5940,5940,5940,177
|
|
20230626,111600,205330120,5940,5950,5950,5940,842
|
|
20230626,111500,200327140,5960,5960,5960,5960,1
|
|
20230626,111400,200321180,5950,5950,5950,5950,1
|
|
20230626,111300,200315230,5960,5960,5960,5960,0
|
|
20230626,111200,200315230,5960,5960,5960,5960,0
|
|
20230626,111100,200315230,5960,5960,5960,5960,0
|
|
20230626,111000,200315230,5960,5960,5960,5960,0
|
|
20230626,110900,200315230,5960,5960,5960,5960,0
|
|
20230626,110800,200315230,5960,5960,5960,5960,0
|
|
20230626,110700,200315230,5960,5960,5960,5960,0
|
|
20230626,110600,200315230,5960,5960,5960,5960,0
|
|
20230626,110500,200315230,5960,5960,5960,5960,0
|
|
20230626,110400,200315230,5960,5960,5960,5960,0
|
|
20230626,110300,200315230,5960,5960,5960,5960,0
|
|
20230626,110200,200315230,5960,5960,5960,5960,2790
|
|
20230626,110100,183686830,6000,6000,6000,6000,0
|
|
20230626,110000,183686830,6000,6000,6000,6000,10
|
|
20230626,105900,183626830,6000,5960,6000,5960,580
|
|
20230626,105800,180169600,6000,6000,6000,6000,0
|
|
20230626,105700,180169600,6000,6000,6000,6000,0
|
|
20230626,105600,180169600,6000,6000,6000,6000,0
|
|
20230626,105500,180169600,6000,5980,6000,5980,26
|
|
20230626,105400,180014080,5980,5980,5980,5980,1
|
|
20230626,105300,180008100,5960,5960,5960,5960,613
|
|
20230626,105200,176354620,5940,5940,5940,5940,19
|
|
20230626,105100,176241760,5940,5940,5940,5940,0
|
|
20230626,105000,176241760,5940,5940,5940,5940,0
|
|
20230626,104900,176241760,5940,5940,5940,5940,0
|
|
20230626,104800,176241760,5940,5950,5950,5940,28
|
|
20230626,104700,176075240,5940,5940,5940,5940,0
|
|
20230626,104600,176075240,5940,5940,5940,5940,0
|
|
20230626,104500,176075240,5940,5940,5940,5940,0
|
|
20230626,104400,176075240,5940,5940,5940,5940,0
|
|
20230626,104300,176075240,5940,5940,5940,5940,0
|
|
20230626,104200,176075240,5940,5940,5940,5940,122
|
|
20230626,104100,175350560,5940,5940,5940,5940,0
|
|
20230626,104000,175350560,5940,5940,5940,5940,0
|
|
20230626,103900,175350560,5940,5940,5940,5940,0
|
|
20230626,103800,175350560,5940,5940,5940,5940,0
|
|
20230626,103700,175350560,5940,5940,5940,5940,0
|
|
20230626,103600,175350560,5940,5940,5940,5940,0
|
|
20230626,103500,175350560,5940,5940,5940,5940,0
|
|
20230626,103400,175350560,5940,5930,5940,5930,150
|
|
20230626,103300,174460840,5930,5930,5930,5930,372
|
|
20230626,103200,172254880,5930,5930,5930,5930,0
|
|
20230626,103100,172254880,5930,5930,5930,5930,100
|
|
20230626,103000,171661880,5930,5930,5930,5930,0
|
|
20230626,102900,171661880,5930,5930,5930,5930,0
|
|
20230626,102800,171661880,5930,5930,5930,5930,0
|
|
20230626,102700,171661880,5930,5930,5930,5930,155
|
|
20230626,102600,170742730,5930,5930,5930,5930,0
|
|
20230626,102500,170742730,5930,5930,5930,5930,0
|
|
20230626,102400,170742730,5930,5930,5930,5930,1
|
|
20230626,102300,170736800,5930,5930,5930,5930,6
|
|
20230626,102200,170701220,5950,5950,5950,5950,0
|
|
20230626,102100,170701220,5950,5950,5950,5950,558
|
|
20230626,102000,167381120,5960,5960,5960,5960,168
|
|
20230626,101900,166379840,5930,5950,5950,5930,200
|
|
20230626,101800,165192350,5950,5950,5950,5950,0
|
|
20230626,101700,165192350,5950,5950,5950,5950,0
|
|
20230626,101600,165192350,5950,5950,5950,5950,0
|
|
20230626,101500,165192350,5950,5950,5950,5950,0
|
|
20230626,101400,165192350,5950,5950,5950,5950,31
|
|
20230626,101300,165007900,5960,5960,5960,5960,10
|
|
20230626,101200,164948300,6000,5990,6000,5990,16
|
|
20230626,101100,164852450,5950,5960,5960,5950,302
|
|
20230626,101000,163055540,5960,5960,5960,5960,3
|
|
20230626,100900,163037660,6020,5960,6020,5960,200
|
|
20230626,100800,161842390,5930,5940,5940,5930,160
|
|
20230626,100700,160892400,5950,5950,5950,5950,899
|
|
20230626,100600,155543350,5950,5950,5950,5950,252
|
|
20230626,100500,154043950,5950,5950,5950,5950,0
|
|
20230626,100400,154043950,5950,5950,5950,5950,50
|
|
20230626,100300,153746450,5950,5950,5950,5950,0
|
|
20230626,100200,153746450,5950,5950,5950,5950,0
|
|
20230626,100100,153746450,5950,5950,5950,5950,10
|
|
20230626,100000,153686950,5950,5950,5950,5950,0
|
|
20230626,095900,153686950,5950,5950,5950,5950,1
|
|
20230626,095800,153681000,5950,5950,5950,5950,0
|
|
20230626,095700,153681000,5950,5950,5950,5940,200
|
|
20230626,095600,152491990,5950,5950,5950,5950,0
|
|
20230626,095500,152491990,5950,5950,5950,5950,0
|
|
20230626,095400,152491990,5950,5950,5950,5950,20
|
|
20230626,095300,152372990,5940,5940,5940,5940,0
|
|
20230626,095200,152372990,5940,5960,5960,5940,83
|
|
20230626,095100,151879930,5960,5950,5960,5950,605
|
|
20230626,095000,148277770,5910,5910,5910,5910,5
|
|
20230626,094900,148248220,5920,5940,5940,5910,1530
|
|
20230626,094800,139197810,5950,5950,5950,5950,0
|
|
20230626,094700,139197810,5950,5950,5950,5950,20
|
|
20230626,094600,139078810,5950,5940,5950,5940,20
|
|
20230626,094500,138959830,5910,5910,5910,5910,0
|
|
20230626,094400,138959830,5910,5910,5910,5910,0
|
|
20230626,094300,138959830,5910,5910,5910,5910,0
|
|
20230626,094200,138959830,5910,5910,5910,5910,1
|
|
20230626,094100,138953920,5910,5910,5910,5910,20
|
|
20230626,094000,138835720,5910,5910,5910,5910,552
|
|
20230626,093900,135573400,5910,5930,5930,5900,2782
|
|
20230626,093800,119151080,5920,5920,5920,5920,0
|
|
20230626,093700,119151080,5920,5920,5920,5920,0
|
|
20230626,093600,119151080,5920,5920,5920,5920,0
|
|
20230626,093500,119151080,5920,5920,5920,5920,10
|
|
20230626,093400,119091880,5910,5910,5910,5890,3340
|
|
20230626,093300,99384290,5940,5890,5940,5890,23
|
|
20230626,093200,99248330,5910,5940,5940,5880,8672
|
|
20230626,093100,48057780,5940,5940,5940,5940,0
|
|
20230626,093000,48057780,5940,5960,5980,5940,274
|
|
20230626,092900,46429100,5950,5950,5950,5950,816
|
|
20230626,092800,41573900,5920,5920,5920,5920,0
|
|
20230626,092700,41573900,5920,5920,5920,5920,10
|
|
20230626,092600,41514700,5950,5950,5950,5950,0
|
|
20230626,092500,41514700,5950,5930,5950,5930,303
|
|
20230626,092400,39712510,5910,5910,5910,5910,0
|
|
20230626,092300,39712510,5910,5910,5910,5910,1
|
|
20230626,092200,39706600,5930,5900,5930,5900,449
|
|
20230626,092100,37044630,5910,5930,5930,5910,644
|
|
20230626,092000,33237290,5940,5940,5940,5940,0
|
|
20230626,091900,33237290,5940,5940,5940,5940,17
|
|
20230626,091800,33136310,5970,5970,5970,5970,0
|
|
20230626,091700,33136310,5970,5970,5970,5970,0
|
|
20230626,091600,33136310,5970,5970,5970,5970,0
|
|
20230626,091500,33136310,5970,5970,5970,5970,16
|
|
20230626,091400,33040790,5970,5970,5970,5970,0
|
|
20230626,091300,33040790,5970,5920,5980,5920,19
|
|
20230626,091200,32927790,5890,5900,5900,5890,309
|
|
20230626,091100,31105480,5900,5900,5900,5900,10
|
|
20230626,091000,31046480,5920,5900,5920,5870,329
|
|
20230626,090900,29108970,5880,5890,5890,5880,302
|
|
20230626,090800,27331690,5890,5900,5900,5890,957
|
|
20230626,090700,21693030,5920,5910,5920,5900,88
|
|
20230626,090600,21172810,5910,5920,5920,5910,1268
|
|
20230626,090500,13678430,5910,5920,5920,5910,602
|
|
20230626,090400,10114800,5920,5950,5950,5920,499
|
|
20230626,090300,7153500,5960,5960,5960,5960,0
|
|
20230626,090200,7153500,5960,5970,5970,5960,24
|
|
20230626,090100,7010320,6020,5970,6020,5940,83
|
|
20230626,090000,6514710,5970,5950,5970,5930,1095
|