574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183100,3078584805,4270,4270,4270,4270,11714
|
|
20230626,183000,3078584805,4270,4270,4270,4270,0
|
|
20230626,182900,3078584805,4270,4270,4270,4270,0
|
|
20230626,182800,3078584805,4270,4270,4270,4270,0
|
|
20230626,182700,3078584805,4270,4270,4270,4270,0
|
|
20230626,182600,3078584805,4270,4270,4270,4270,0
|
|
20230626,182500,3078584805,4270,4270,4270,4270,0
|
|
20230626,182400,3078584805,4270,4270,4270,4270,0
|
|
20230626,182300,3078584805,4270,4270,4270,4270,0
|
|
20230626,182200,3078584805,4270,4270,4270,4270,0
|
|
20230626,182100,3078584805,4270,4270,4270,4270,0
|
|
20230626,182000,3078584805,4270,4270,4270,4270,0
|
|
20230626,181900,3078584805,4270,4270,4270,4270,0
|
|
20230626,181800,3078584805,4270,4270,4270,4270,0
|
|
20230626,181700,3078584805,4270,4270,4270,4270,0
|
|
20230626,181600,3078584805,4270,4270,4270,4270,0
|
|
20230626,181500,3078584805,4270,4270,4270,4270,0
|
|
20230626,181400,3078584805,4270,4270,4270,4270,0
|
|
20230626,181300,3078584805,4270,4270,4270,4270,0
|
|
20230626,181200,3078584805,4270,4270,4270,4270,0
|
|
20230626,181100,3078584805,4270,4270,4270,4270,0
|
|
20230626,181000,3078584805,4270,4270,4270,4270,0
|
|
20230626,180900,3078584805,4270,4270,4270,4270,0
|
|
20230626,180800,3078584805,4270,4270,4270,4270,0
|
|
20230626,180700,3078584805,4270,4270,4270,4270,0
|
|
20230626,180600,3078584805,4270,4270,4270,4270,0
|
|
20230626,180500,3078584805,4270,4270,4270,4270,0
|
|
20230626,180400,3078584805,4270,4270,4270,4270,0
|
|
20230626,180300,3078584805,4270,4270,4270,4270,0
|
|
20230626,180200,3078584805,4270,4270,4270,4270,0
|
|
20230626,180100,3078584805,4270,4270,4270,4270,11714
|
|
20230626,180000,3078584805,4270,4270,4270,4270,0
|
|
20230626,175900,3078584805,4270,4270,4270,4270,0
|
|
20230626,175800,3078584805,4270,4270,4270,4270,0
|
|
20230626,175700,3078584805,4270,4270,4270,4270,0
|
|
20230626,175600,3078584805,4270,4270,4270,4270,0
|
|
20230626,175500,3078584805,4270,4270,4270,4270,0
|
|
20230626,175400,3078584805,4270,4270,4270,4270,0
|
|
20230626,175300,3078584805,4270,4270,4270,4270,0
|
|
20230626,175200,3078584805,4270,4270,4270,4270,0
|
|
20230626,175100,3078584805,4270,4270,4270,4270,0
|
|
20230626,175000,3078584805,4270,4270,4270,4270,0
|
|
20230626,174900,3078584805,4270,4270,4270,4270,0
|
|
20230626,174800,3078584805,4270,4270,4270,4270,0
|
|
20230626,174700,3078584805,4270,4270,4270,4270,0
|
|
20230626,174600,3078584805,4270,4270,4270,4270,0
|
|
20230626,174500,3078584805,4270,4270,4270,4270,0
|
|
20230626,174400,3078584805,4270,4270,4270,4270,0
|
|
20230626,174300,3078584805,4270,4270,4270,4270,0
|
|
20230626,174200,3078584805,4270,4270,4270,4270,0
|
|
20230626,174100,3078584805,4270,4270,4270,4270,0
|
|
20230626,174000,3078584805,4270,4270,4270,4270,0
|
|
20230626,173900,3078584805,4270,4270,4270,4270,0
|
|
20230626,173800,3078584805,4270,4270,4270,4270,0
|
|
20230626,173700,3078584805,4270,4270,4270,4270,0
|
|
20230626,173600,3078584805,4270,4270,4270,4270,0
|
|
20230626,173500,3078584805,4270,4270,4270,4270,0
|
|
20230626,173400,3078584805,4270,4270,4270,4270,0
|
|
20230626,173300,3078584805,4270,4270,4270,4270,0
|
|
20230626,173200,3078584805,4270,4270,4270,4270,0
|
|
20230626,173100,3078584805,4270,4270,4270,4270,11714
|
|
20230626,173000,3078584805,4270,4270,4270,4270,0
|
|
20230626,172900,3078584805,4270,4270,4270,4270,0
|
|
20230626,172800,3078584805,4270,4270,4270,4270,0
|
|
20230626,172700,3078584805,4270,4270,4270,4270,0
|
|
20230626,172600,3078584805,4270,4270,4270,4270,0
|
|
20230626,172500,3078584805,4270,4270,4270,4270,0
|
|
20230626,172400,3078584805,4270,4270,4270,4270,0
|
|
20230626,172300,3078584805,4270,4270,4270,4270,0
|
|
20230626,172200,3078584805,4270,4270,4270,4270,0
|
|
20230626,172100,3078584805,4270,4270,4270,4270,0
|
|
20230626,172000,3078584805,4270,4270,4270,4270,0
|
|
20230626,171900,3078584805,4270,4270,4270,4270,0
|
|
20230626,171800,3078584805,4270,4270,4270,4270,0
|
|
20230626,171700,3078584805,4270,4270,4270,4270,0
|
|
20230626,171600,3078584805,4270,4270,4270,4270,0
|
|
20230626,171500,3078584805,4270,4270,4270,4270,0
|
|
20230626,171400,3078584805,4270,4270,4270,4270,0
|
|
20230626,171300,3078584805,4270,4270,4270,4270,0
|
|
20230626,171200,3078584805,4270,4270,4270,4270,0
|
|
20230626,171100,3078584805,4270,4270,4270,4270,0
|
|
20230626,171000,3078584805,4270,4270,4270,4270,0
|
|
20230626,170900,3078584805,4270,4270,4270,4270,0
|
|
20230626,170800,3078584805,4270,4270,4270,4270,0
|
|
20230626,170700,3078584805,4270,4270,4270,4270,0
|
|
20230626,170600,3078584805,4270,4270,4270,4270,0
|
|
20230626,170500,3078584805,4270,4270,4270,4270,0
|
|
20230626,170400,3078584805,4270,4270,4270,4270,0
|
|
20230626,170300,3078584805,4270,4270,4270,4270,0
|
|
20230626,170200,3078584805,4270,4270,4270,4270,0
|
|
20230626,170100,3078584805,4270,4270,4270,4270,11714
|
|
20230626,170000,3078584805,4270,4270,4270,4270,0
|
|
20230626,165900,3078584805,4270,4270,4270,4270,0
|
|
20230626,165800,3078584805,4270,4270,4270,4270,0
|
|
20230626,165700,3078584805,4270,4270,4270,4270,0
|
|
20230626,165600,3078584805,4270,4270,4270,4270,0
|
|
20230626,165500,3078584805,4270,4270,4270,4270,0
|
|
20230626,165400,3078584805,4270,4270,4270,4270,0
|
|
20230626,165300,3078584805,4270,4270,4270,4270,0
|
|
20230626,165200,3078584805,4270,4270,4270,4270,0
|
|
20230626,165100,3078584805,4270,4270,4270,4270,0
|
|
20230626,165000,3078584805,4270,4270,4270,4270,0
|
|
20230626,164900,3078584805,4270,4270,4270,4270,0
|
|
20230626,164800,3078584805,4270,4270,4270,4270,0
|
|
20230626,164700,3078584805,4270,4270,4270,4270,0
|
|
20230626,164600,3078584805,4270,4270,4270,4270,0
|
|
20230626,164500,3078584805,4270,4270,4270,4270,0
|
|
20230626,164400,3078584805,4270,4270,4270,4270,0
|
|
20230626,164300,3078584805,4270,4270,4270,4270,0
|
|
20230626,164200,3078584805,4270,4270,4270,4270,0
|
|
20230626,164100,3078584805,4270,4270,4270,4270,0
|
|
20230626,164000,3078584805,4270,4270,4270,4270,0
|
|
20230626,163900,3078584805,4270,4270,4270,4270,0
|
|
20230626,163800,3078584805,4270,4270,4270,4270,0
|
|
20230626,163700,3078584805,4270,4270,4270,4270,0
|
|
20230626,163600,3078584805,4270,4270,4270,4270,0
|
|
20230626,163500,3078584805,4270,4270,4270,4270,0
|
|
20230626,163400,3078584805,4270,4270,4270,4270,0
|
|
20230626,163300,3078584805,4270,4270,4270,4270,0
|
|
20230626,163200,3078584805,4270,4270,4270,4270,0
|
|
20230626,163100,3078584805,4270,4270,4270,4270,11714
|
|
20230626,163000,3078584805,4270,4270,4270,4270,0
|
|
20230626,162900,3078584805,4270,4270,4270,4270,0
|
|
20230626,162800,3078584805,4270,4270,4270,4270,0
|
|
20230626,162700,3078584805,4270,4270,4270,4270,0
|
|
20230626,162600,3078584805,4270,4270,4270,4270,0
|
|
20230626,162500,3078584805,4270,4270,4270,4270,0
|
|
20230626,162400,3078584805,4270,4270,4270,4270,0
|
|
20230626,162300,3078584805,4270,4270,4270,4270,0
|
|
20230626,162200,3078584805,4270,4270,4270,4270,0
|
|
20230626,162100,3078584805,4270,4270,4270,4270,0
|
|
20230626,162000,3078584805,4270,4270,4270,4270,0
|
|
20230626,161900,3078584805,4270,4270,4270,4270,0
|
|
20230626,161800,3078584805,4270,4270,4270,4270,0
|
|
20230626,161700,3078584805,4270,4270,4270,4270,0
|
|
20230626,161600,3078584805,4270,4270,4270,4270,0
|
|
20230626,161500,3078584805,4270,4270,4270,4270,0
|
|
20230626,161400,3078584805,4270,4270,4270,4270,0
|
|
20230626,161300,3078584805,4270,4270,4270,4270,0
|
|
20230626,161200,3078584805,4270,4270,4270,4270,0
|
|
20230626,161100,3078584805,4270,4270,4270,4270,0
|
|
20230626,161000,3078584805,4270,4270,4270,4270,0
|
|
20230626,160900,3078584805,4270,4270,4270,4270,0
|
|
20230626,160800,3078584805,4270,4270,4270,4270,0
|
|
20230626,160700,3078584805,4270,4270,4270,4270,0
|
|
20230626,160600,3078584805,4270,4270,4270,4270,0
|
|
20230626,160500,3078584805,4270,4270,4270,4270,0
|
|
20230626,160400,3078584805,4270,4270,4270,4270,0
|
|
20230626,160300,3078584805,4270,4270,4270,4270,0
|
|
20230626,160200,3078584805,4270,4270,4270,4270,0
|
|
20230626,160100,3078584805,4270,4270,4270,4270,11714
|
|
20230626,160000,3078584805,4270,4270,4270,4270,0
|
|
20230626,155900,3078584805,4270,4270,4270,4270,0
|
|
20230626,155800,3078584805,4270,4270,4270,4270,0
|
|
20230626,155700,3078584805,4270,4270,4270,4270,0
|
|
20230626,155600,3078584805,4270,4270,4270,4270,0
|
|
20230626,155500,3078584805,4270,4270,4270,4270,0
|
|
20230626,155400,3078584805,4270,4270,4270,4270,0
|
|
20230626,155300,3078584805,4270,4270,4270,4270,0
|
|
20230626,155200,3078584805,4270,4270,4270,4270,0
|
|
20230626,155100,3078584805,4270,4270,4270,4270,0
|
|
20230626,155000,3078584805,4270,4270,4270,4270,0
|
|
20230626,154900,3078584805,4270,4270,4270,4270,0
|
|
20230626,154800,3078584805,4270,4270,4270,4270,0
|
|
20230626,154700,3078584805,4270,4270,4270,4270,0
|
|
20230626,154600,3078584805,4270,4270,4270,4270,0
|
|
20230626,154500,3078584805,4270,4270,4270,4270,0
|
|
20230626,154400,3078584805,4270,4270,4270,4270,0
|
|
20230626,154300,3078584805,4270,4270,4270,4270,0
|
|
20230626,154200,3078584805,4270,4270,4270,4270,0
|
|
20230626,154100,3078584805,4270,4270,4270,4270,0
|
|
20230626,154000,3078584805,4270,4270,4270,4270,0
|
|
20230626,153900,3078584805,4270,4270,4270,4270,0
|
|
20230626,153800,3078584805,4270,4270,4270,4270,0
|
|
20230626,153700,3078584805,4270,4270,4270,4270,0
|
|
20230626,153600,3078584805,4270,4270,4270,4270,0
|
|
20230626,153500,3078584805,4270,4270,4270,4270,0
|
|
20230626,153400,3078584805,4270,4270,4270,4270,0
|
|
20230626,153300,3078584805,4270,4270,4270,4270,0
|
|
20230626,153200,3078584805,4270,4270,4270,4270,0
|
|
20230626,153100,3078584805,4270,4270,4270,4270,11714
|
|
20230626,153000,3078584805,4270,4270,4270,4270,11714
|
|
20230626,152900,3028566025,4265,4265,4265,4265,0
|
|
20230626,152800,3028566025,4265,4265,4265,4265,0
|
|
20230626,152700,3028566025,4265,4265,4265,4265,0
|
|
20230626,152600,3028566025,4265,4265,4265,4265,0
|
|
20230626,152500,3028566025,4265,4265,4265,4265,0
|
|
20230626,152400,3028566025,4265,4265,4265,4265,0
|
|
20230626,152300,3028566025,4265,4265,4265,4265,0
|
|
20230626,152200,3028566025,4265,4265,4265,4265,0
|
|
20230626,152100,3028566025,4265,4265,4265,4265,0
|
|
20230626,152000,3028566025,4265,4265,4265,4265,0
|
|
20230626,151900,3028566025,4265,4260,4265,4250,5480
|
|
20230626,151800,3005256830,4265,4260,4265,4255,1508
|
|
20230626,151700,2998836640,4260,4255,4260,4250,368
|
|
20230626,151600,2997272585,4255,4250,4255,4250,326
|
|
20230626,151500,2995885555,4250,4250,4250,4250,1512
|
|
20230626,151400,2989459555,4250,4250,4260,4250,119
|
|
20230626,151300,2988953755,4260,4250,4260,4250,45
|
|
20230626,151200,2988762105,4260,4255,4260,4245,289
|
|
20230626,151100,2987534265,4245,4255,4255,4245,677
|
|
20230626,151000,2984657110,4250,4250,4260,4250,1848
|
|
20230626,150900,2976802010,4260,4260,4260,4260,177
|
|
20230626,150800,2976047990,4260,4250,4270,4250,605
|
|
20230626,150700,2973465660,4245,4255,4255,4245,6187
|
|
20230626,150600,2947180390,4255,4255,4255,4255,60
|
|
20230626,150500,2946925090,4255,4270,4270,4255,1404
|
|
20230626,150400,2940947060,4275,4270,4275,4270,361
|
|
20230626,150300,2939404555,4260,4255,4270,4255,660
|
|
20230626,150200,2936594105,4250,4255,4265,4250,1273
|
|
20230626,150100,2931178575,4255,4255,4255,4255,2303
|
|
20230626,150000,2921379310,4255,4260,4260,4255,1223
|
|
20230626,145900,2916174330,4260,4260,4265,4260,894
|
|
20230626,145800,2912365885,4260,4265,4265,4260,1581
|
|
20230626,145700,2905629740,4270,4270,4270,4265,288
|
|
20230626,145600,2904400230,4270,4260,4280,4260,3348
|
|
20230626,145500,2890125455,4255,4255,4255,4255,73
|
|
20230626,145400,2889814840,4255,4250,4255,4250,1680
|
|
20230626,145300,2882673185,4250,4255,4255,4250,751
|
|
20230626,145200,2879478285,4255,4265,4265,4255,1743
|
|
20230626,145100,2872059210,4265,4270,4270,4265,559
|
|
20230626,145000,2869674975,4270,4270,4270,4265,120
|
|
20230626,144900,2869162940,4265,4260,4270,4260,6831
|
|
20230626,144800,2840049910,4260,4260,4260,4255,711
|
|
20230626,144700,2837022935,4260,4255,4260,4250,1127
|
|
20230626,144600,2832227650,4250,4250,4250,4250,1194
|
|
20230626,144500,2827153150,4250,4245,4250,4245,97
|
|
20230626,144400,2826741340,4245,4245,4245,4245,2151
|
|
20230626,144300,2817610345,4245,4245,4245,4245,100
|
|
20230626,144200,2817185845,4245,4245,4245,4245,1396
|
|
20230626,144100,2811259825,4245,4250,4260,4245,3071
|
|
20230626,144000,2798216705,4250,4250,4255,4250,302
|
|
20230626,143900,2796933195,4250,4250,4250,4250,345
|
|
20230626,143800,2795466945,4250,4250,4255,4250,1866
|
|
20230626,143700,2787529035,4245,4250,4255,4245,368
|
|
20230626,143600,2785965055,4255,4255,4255,4255,615
|
|
20230626,143500,2783348230,4255,4255,4255,4255,624
|
|
20230626,143400,2780693110,4255,4255,4255,4255,501
|
|
20230626,143300,2778561355,4245,4250,4250,4245,314
|
|
20230626,143200,2777227350,4250,4250,4250,4250,50
|
|
20230626,143100,2777014850,4250,4250,4250,4250,330
|
|
20230626,143000,2775612350,4250,4245,4250,4245,1500
|
|
20230626,142900,2769238045,4250,4250,4250,4250,1
|
|
20230626,142800,2769233795,4245,4250,4255,4245,2902
|
|
20230626,142700,2756901830,4250,4245,4250,4245,103
|
|
20230626,142600,2756464085,4245,4245,4245,4245,4
|
|
20230626,142500,2756447105,4250,4250,4250,4245,120
|
|
20230626,142400,2755937680,4240,4245,4245,4240,531
|
|
20230626,142300,2753684875,4250,4245,4250,4245,299
|
|
20230626,142200,2752414920,4250,4245,4250,4245,358
|
|
20230626,142100,2750893905,4250,4245,4250,4240,1479
|
|
20230626,142000,2744610635,4245,4250,4250,4245,811
|
|
20230626,141900,2741167935,4245,4255,4255,4245,164
|
|
20230626,141800,2740471390,4255,4255,4260,4245,2420
|
|
20230626,141700,2730186375,4255,4255,4255,4255,105
|
|
20230626,141600,2729739600,4255,4240,4260,4240,6985
|
|
20230626,141500,2700065700,4235,4235,4240,4235,161
|
|
20230626,141400,2699383590,4240,4240,4240,4240,23
|
|
20230626,141300,2699286070,4240,4240,4245,4240,718
|
|
20230626,141200,2696241185,4245,4240,4245,4230,2069
|
|
20230626,141100,2687462510,4230,4245,4245,4230,4111
|
|
20230626,141000,2670064260,4240,4245,4245,4240,1041
|
|
20230626,140900,2665647520,4250,4255,4255,4250,187
|
|
20230626,140800,2664851995,4255,4245,4255,4245,1315
|
|
20230626,140700,2659263580,4245,4245,4250,4245,470
|
|
20230626,140600,2657267825,4245,4245,4245,4240,226
|
|
20230626,140500,2656308485,4250,4230,4250,4230,6729
|
|
20230626,140400,2627812080,4230,4230,4235,4230,585
|
|
20230626,140300,2625337525,4230,4230,4230,4230,204
|
|
20230626,140200,2624474605,4230,4230,4230,4225,851
|
|
20230626,140100,2620877800,4230,4230,4235,4230,1082
|
|
20230626,140000,2616300840,4230,4230,4230,4220,2787
|
|
20230626,135900,2604530570,4230,4225,4230,4225,1931
|
|
20230626,135800,2596363985,4220,4230,4230,4220,3799
|
|
20230626,135700,2580308665,4230,4230,4235,4230,3416
|
|
20230626,135600,2565856225,4230,4250,4250,4230,2819
|
|
20230626,135500,2553906535,4250,4255,4260,4245,632
|
|
20230626,135400,2551215705,4245,4240,4245,4240,3371
|
|
20230626,135300,2536907580,4235,4260,4260,4230,27358
|
|
20230626,135200,2420940040,4250,4270,4270,4250,7417
|
|
20230626,135100,2389380220,4265,4265,4270,4255,3502
|
|
20230626,135000,2374458785,4265,4260,4270,4260,1261
|
|
20230626,134900,2369080540,4270,4265,4270,4255,3334
|
|
20230626,134800,2354877810,4260,4265,4265,4260,1496
|
|
20230626,134700,2348499050,4265,4265,4270,4265,1176
|
|
20230626,134600,2343483160,4270,4270,4270,4260,3133
|
|
20230626,134500,2330134200,4275,4275,4275,4270,184
|
|
20230626,134400,2329348085,4275,4260,4295,4255,9153
|
|
20230626,134300,2290331470,4260,4265,4270,4260,8334
|
|
20230626,134200,2254797980,4265,4285,4285,4260,11518
|
|
20230626,134100,2205640895,4280,4270,4300,4265,13261
|
|
20230626,134000,2148874295,4285,4310,4315,4270,27329
|
|
20230626,133900,2031507305,4315,4295,4325,4295,21777
|
|
20230626,133800,1937613285,4300,4315,4330,4270,48269
|
|
20230626,133700,1730213360,4315,4330,4385,4315,116402
|
|
20230626,133600,1223283085,4330,4240,4340,4240,97674
|
|
20230626,133500,803887755,4235,4180,4245,4180,23407
|
|
20230626,133400,705257090,4185,4190,4190,4185,234
|
|
20230626,133300,704276795,4185,4185,4185,4185,167
|
|
20230626,133200,703577900,4185,4185,4185,4185,238
|
|
20230626,133100,702581870,4185,4175,4185,4175,521
|
|
20230626,133000,700406685,4180,4180,4180,4180,97
|
|
20230626,132900,700001225,4180,4180,4180,4180,440
|
|
20230626,132800,698162025,4185,4180,4185,4180,26
|
|
20230626,132700,698053340,4185,4180,4185,4180,123
|
|
20230626,132600,697539195,4180,4180,4180,4180,482
|
|
20230626,132500,695524435,4180,4180,4180,4180,0
|
|
20230626,132400,695524435,4180,4180,4180,4180,436
|
|
20230626,132300,693701955,4185,4180,4185,4180,3
|
|
20230626,132200,693689410,4185,4185,4185,4185,0
|
|
20230626,132100,693689410,4185,4180,4185,4180,127
|
|
20230626,132000,693158545,4185,4185,4185,4185,1
|
|
20230626,131900,693154360,4185,4185,4185,4185,0
|
|
20230626,131800,693154360,4185,4180,4185,4180,90
|
|
20230626,131700,692778155,4185,4185,4185,4185,0
|
|
20230626,131600,692778155,4185,4185,4185,4185,0
|
|
20230626,131500,692778155,4185,4180,4185,4180,421
|
|
20230626,131400,691018370,4180,4180,4180,4180,100
|
|
20230626,131300,690600370,4180,4180,4180,4180,0
|
|
20230626,131200,690600370,4180,4180,4180,4180,240
|
|
20230626,131100,689597170,4180,4180,4180,4180,100
|
|
20230626,131000,689179170,4180,4180,4180,4180,0
|
|
20230626,130900,689179170,4180,4180,4180,4180,318
|
|
20230626,130800,687849930,4185,4185,4185,4185,10
|
|
20230626,130700,687808080,4180,4180,4180,4180,2613
|
|
20230626,130600,676885740,4175,4175,4180,4175,173
|
|
20230626,130500,676163095,4180,4180,4180,4180,751
|
|
20230626,130400,673023915,4180,4180,4180,4180,0
|
|
20230626,130300,673023915,4180,4180,4180,4180,0
|
|
20230626,130200,673023915,4180,4180,4180,4180,0
|
|
20230626,130100,673023915,4180,4185,4185,4180,413
|
|
20230626,130000,671295860,4185,4190,4190,4185,478
|
|
20230626,125900,669295405,4190,4190,4190,4190,1
|
|
20230626,125800,669291215,4185,4185,4185,4185,128
|
|
20230626,125700,668755535,4190,4190,4190,4190,0
|
|
20230626,125600,668755535,4190,4190,4190,4190,0
|
|
20230626,125500,668755535,4190,4195,4195,4190,2
|
|
20230626,125400,668747150,4190,4190,4190,4190,0
|
|
20230626,125300,668747150,4190,4200,4200,4190,2326
|
|
20230626,125200,658989600,4195,4195,4195,4195,147
|
|
20230626,125100,658372935,4195,4195,4195,4195,141
|
|
20230626,125000,657781440,4195,4190,4195,4190,700
|
|
20230626,124900,654845050,4190,4190,4190,4190,72
|
|
20230626,124800,654543370,4190,4190,4190,4185,327
|
|
20230626,124700,653173250,4190,4190,4190,4190,9
|
|
20230626,124600,653135540,4190,4190,4190,4190,0
|
|
20230626,124500,653135540,4190,4190,4190,4190,0
|
|
20230626,124400,653135540,4190,4190,4190,4190,1000
|
|
20230626,124300,648945540,4190,4195,4195,4190,736
|
|
20230626,124200,645860545,4195,4195,4195,4195,0
|
|
20230626,124100,645860545,4195,4195,4195,4195,363
|
|
20230626,124000,644337760,4195,4200,4200,4195,126
|
|
20230626,123900,643808605,4190,4190,4190,4190,5
|
|
20230626,123800,643787655,4200,4195,4200,4190,309
|
|
20230626,123700,642491495,4195,4195,4195,4195,234
|
|
20230626,123600,641509865,4190,4190,4190,4190,8
|
|
20230626,123500,641476345,4190,4190,4190,4190,59
|
|
20230626,123400,641229135,4190,4190,4190,4190,46
|
|
20230626,123300,641036395,4190,4190,4190,4190,459
|
|
20230626,123200,639113185,4185,4185,4185,4185,4
|
|
20230626,123100,639096445,4185,4185,4185,4185,0
|
|
20230626,123000,639096445,4185,4185,4185,4185,18
|
|
20230626,122900,639021115,4190,4185,4190,4185,116
|
|
20230626,122800,638535645,4190,4190,4190,4190,17
|
|
20230626,122700,638464415,4190,4190,4190,4190,482
|
|
20230626,122600,636444835,4190,4190,4190,4190,50
|
|
20230626,122500,636235335,4190,4195,4195,4190,320
|
|
20230626,122400,634893185,4200,4200,4200,4200,0
|
|
20230626,122300,634893185,4200,4200,4200,4200,134
|
|
20230626,122200,634330385,4200,4200,4200,4200,0
|
|
20230626,122100,634330385,4200,4200,4200,4200,1000
|
|
20230626,122000,630130385,4200,4200,4200,4200,92
|
|
20230626,121900,629743985,4205,4205,4205,4205,100
|
|
20230626,121800,629323485,4200,4200,4200,4200,274
|
|
20230626,121700,628172685,4200,4200,4200,4200,326
|
|
20230626,121600,626803485,4200,4200,4200,4200,0
|
|
20230626,121500,626803485,4200,4200,4200,4200,0
|
|
20230626,121400,626803485,4200,4205,4205,4200,99
|
|
20230626,121300,626387660,4205,4200,4205,4200,64
|
|
20230626,121200,626118790,4205,4200,4205,4200,263
|
|
20230626,121100,625014015,4195,4195,4195,4190,746
|
|
20230626,121000,621885135,4195,4195,4195,4195,10
|
|
20230626,120900,621843185,4195,4195,4195,4195,10
|
|
20230626,120800,621801235,4200,4200,4200,4200,5
|
|
20230626,120700,621780235,4200,4200,4200,4200,12
|
|
20230626,120600,621729835,4200,4200,4200,4200,10
|
|
20230626,120500,621687835,4195,4200,4200,4195,873
|
|
20230626,120400,618025570,4200,4200,4200,4200,10
|
|
20230626,120300,617983570,4200,4200,4200,4200,10
|
|
20230626,120200,617941570,4195,4200,4200,4195,95
|
|
20230626,120100,617543025,4200,4200,4200,4200,10
|
|
20230626,120000,617501025,4200,4200,4200,4200,10
|
|
20230626,115900,617459025,4200,4205,4205,4200,21
|
|
20230626,115800,617370805,4205,4205,4205,4205,10
|
|
20230626,115700,617328755,4205,4200,4205,4200,98
|
|
20230626,115600,616917105,4205,4205,4205,4205,4
|
|
20230626,115500,616900285,4205,4200,4205,4200,14
|
|
20230626,115400,616841460,4200,4205,4205,4200,138
|
|
20230626,115300,616261835,4205,4200,4205,4200,604
|
|
20230626,115200,613724515,4200,4195,4200,4195,40
|
|
20230626,115100,613556665,4200,4205,4205,4200,10
|
|
20230626,115000,613514640,4190,4205,4205,4190,91
|
|
20230626,114900,613132065,4205,4205,4205,4205,66
|
|
20230626,114800,612854535,4205,4210,4210,4190,510
|
|
20230626,114700,610716945,4195,4205,4210,4195,604
|
|
20230626,114600,608181605,4210,4210,4210,4210,10
|
|
20230626,114500,608139505,4210,4215,4215,4210,10
|
|
20230626,114400,608097380,4200,4205,4215,4200,2414
|
|
20230626,114300,597937200,4215,4215,4220,4215,1197
|
|
20230626,114200,592891590,4200,4215,4220,4200,10232
|
|
20230626,114100,549891630,4220,4220,4220,4220,4
|
|
20230626,114000,549874750,4220,4215,4220,4215,581
|
|
20230626,113900,547425810,4215,4215,4215,4210,235
|
|
20230626,113800,546435810,4215,4215,4215,4215,94
|
|
20230626,113700,546039600,4220,4220,4220,4220,10
|
|
20230626,113600,545997400,4220,4220,4225,4220,2393
|
|
20230626,113500,535898915,4220,4210,4220,4210,53
|
|
20230626,113400,535675265,4220,4220,4220,4220,110
|
|
20230626,113300,535211065,4215,4225,4225,4215,523
|
|
20230626,113200,533006545,4225,4220,4225,4220,302
|
|
20230626,113100,531730645,4225,4220,4225,4220,859
|
|
20230626,113000,528103870,4220,4210,4225,4210,3040
|
|
20230626,112900,515280360,4210,4210,4210,4210,10
|
|
20230626,112800,515238260,4210,4210,4210,4210,87
|
|
20230626,112700,514871990,4215,4210,4215,4210,27
|
|
20230626,112600,514758295,4210,4210,4210,4210,10
|
|
20230626,112500,514716195,4210,4210,4210,4205,543
|
|
20230626,112400,512432210,4215,4210,4215,4210,104
|
|
20230626,112300,511993870,4210,4220,4220,4210,603
|
|
20230626,112200,509451855,4215,4220,4220,4215,778
|
|
20230626,112100,506172560,4220,4215,4220,4215,4428
|
|
20230626,112000,487508265,4215,4220,4220,4210,112
|
|
20230626,111900,487036660,4220,4225,4225,4215,2558
|
|
20230626,111800,476234620,4220,4220,4220,4220,3445
|
|
20230626,111700,461696720,4220,4205,4220,4205,1455
|
|
20230626,111600,455565915,4205,4210,4210,4200,528
|
|
20230626,111500,453345850,4205,4210,4210,4205,34
|
|
20230626,111400,453202825,4210,4205,4210,4205,16
|
|
20230626,111300,453135520,4205,4215,4215,4205,126
|
|
20230626,111200,452605640,4205,4190,4205,4190,2258
|
|
20230626,111100,443123525,4200,4195,4200,4180,5625
|
|
20230626,111000,419569570,4195,4180,4205,4180,10928
|
|
20230626,110900,373750675,4175,4180,4180,4175,269
|
|
20230626,110800,372627075,4180,4180,4180,4180,20
|
|
20230626,110700,372543475,4180,4180,4180,4175,129
|
|
20230626,110600,372004800,4180,4185,4185,4175,605
|
|
20230626,110500,369477900,4185,4180,4185,4180,443
|
|
20230626,110400,367626135,4175,4175,4180,4175,661
|
|
20230626,110300,364866440,4175,4175,4175,4175,5
|
|
20230626,110200,364845565,4175,4170,4175,4170,15
|
|
20230626,110100,364782965,4170,4180,4180,4170,136
|
|
20230626,110000,364215775,4175,4175,4175,4175,113
|
|
20230626,105900,363744000,4175,4175,4175,4175,10
|
|
20230626,105800,363702250,4180,4180,4180,4180,9
|
|
20230626,105700,363664630,4175,4180,4180,4175,47
|
|
20230626,105600,363468380,4180,4175,4180,4175,956
|
|
20230626,105500,359473045,4180,4180,4180,4180,18
|
|
20230626,105400,359397805,4180,4180,4180,4180,5
|
|
20230626,105300,359376905,4180,4180,4180,4180,2010
|
|
20230626,105200,350975105,4180,4175,4180,4175,471
|
|
20230626,105100,349008595,4175,4175,4175,4175,9
|
|
20230626,105000,348971020,4175,4180,4180,4175,10
|
|
20230626,104900,348929245,4180,4175,4180,4175,305
|
|
20230626,104800,347654935,4175,4175,4175,4175,29
|
|
20230626,104700,347533860,4175,4180,4180,4175,11
|
|
20230626,104600,347487910,4180,4180,4180,4180,8
|
|
20230626,104500,347454470,4170,4180,4180,4170,46
|
|
20230626,104400,347262495,4180,4175,4180,4175,710
|
|
20230626,104300,344297830,4170,4175,4175,4170,41
|
|
20230626,104200,344126835,4175,4175,4175,4175,9
|
|
20230626,104100,344089260,4175,4175,4175,4175,14
|
|
20230626,104000,344030810,4175,4180,4180,4175,22
|
|
20230626,103900,343938935,4180,4180,4180,4180,9
|
|
20230626,103800,343901315,4180,4185,4185,4180,114
|
|
20230626,103700,343424270,4185,4180,4190,4180,1931
|
|
20230626,103600,335350105,4175,4170,4175,4155,3154
|
|
20230626,103500,322201880,4155,4180,4180,4155,4330
|
|
20230626,103400,304191990,4180,4180,4180,4180,5
|
|
20230626,103300,304171090,4180,4180,4180,4180,9
|
|
20230626,103200,304133470,4175,4180,4180,4175,233
|
|
20230626,103100,303160145,4180,4180,4180,4180,6
|
|
20230626,103000,303135065,4185,4180,4185,4180,92
|
|
20230626,102900,302750485,4180,4175,4180,4175,926
|
|
20230626,102800,298881375,4170,4175,4175,4170,105
|
|
20230626,102700,298443500,4175,4175,4175,4175,9
|
|
20230626,102600,298405925,4180,4180,4180,4180,129
|
|
20230626,102500,297866705,4180,4180,4180,4180,5
|
|
20230626,102400,297845805,4180,4175,4180,4170,832
|
|
20230626,102300,294368835,4180,4180,4180,4180,113
|
|
20230626,102200,293896495,4180,4170,4180,4170,2469
|
|
20230626,102100,283596815,4165,4160,4165,4155,2994
|
|
20230626,102000,271139800,4160,4160,4160,4160,10
|
|
20230626,101900,271098200,4160,4160,4160,4160,5
|
|
20230626,101800,271077400,4160,4155,4160,4150,255
|
|
20230626,101700,270018255,4155,4155,4155,4155,10
|
|
20230626,101600,269976705,4155,4155,4155,4155,221
|
|
20230626,101500,269058450,4155,4160,4160,4150,1209
|
|
20230626,101400,264033290,4160,4135,4160,4135,2160
|
|
20230626,101300,255073995,4130,4130,4130,4130,0
|
|
20230626,101200,255073995,4130,4135,4135,4130,2125
|
|
20230626,101100,246297630,4135,4135,4135,4135,0
|
|
20230626,101000,246297630,4135,4125,4135,4125,2707
|
|
20230626,100900,235118770,4115,4120,4120,4115,3712
|
|
20230626,100800,219835320,4100,4125,4125,4100,4783
|
|
20230626,100700,200157885,4120,4120,4120,4120,100
|
|
20230626,100600,199745885,4120,4130,4130,4120,1515
|
|
20230626,100500,193495290,4135,4135,4135,4135,1000
|
|
20230626,100400,189360290,4130,4130,4135,4130,1393
|
|
20230626,100300,183607140,4135,4135,4135,4135,114
|
|
20230626,100200,183135750,4135,4135,4135,4135,18
|
|
20230626,100100,183061320,4140,4140,4140,4140,0
|
|
20230626,100000,183061320,4140,4140,4140,4140,29
|
|
20230626,095900,182941260,4145,4145,4145,4145,1
|
|
20230626,095800,182937115,4145,4145,4145,4145,79
|
|
20230626,095700,182609660,4150,4150,4150,4150,0
|
|
20230626,095600,182609660,4150,4150,4150,4150,500
|
|
20230626,095500,180534660,4140,4140,4140,4140,1004
|
|
20230626,095400,176378100,4145,4150,4150,4145,501
|
|
20230626,095300,174298955,4130,4145,4145,4130,3673
|
|
20230626,095200,159104780,4125,4135,4135,4125,4500
|
|
20230626,095100,140535200,4135,4145,4145,4135,588
|
|
20230626,095000,138102765,4150,4140,4150,4140,1100
|
|
20230626,094900,133538700,4125,4135,4135,4125,942
|
|
20230626,094800,129651015,4135,4135,4135,4135,815
|
|
20230626,094700,126280990,4145,4145,4145,4145,1480
|
|
20230626,094600,120146390,4145,4150,4150,4145,763
|
|
20230626,094500,116980355,4150,4150,4150,4150,32
|
|
20230626,094400,116847555,4150,4155,4155,4150,620
|
|
20230626,094300,114271615,4155,4160,4160,4155,167
|
|
20230626,094200,113576955,4160,4170,4170,4160,285
|
|
20230626,094100,112389355,4170,4170,4170,4170,2000
|
|
20230626,094000,104049355,4170,4160,4170,4160,1001
|
|
20230626,093900,99880570,4165,4165,4170,4160,4830
|
|
20230626,093800,79758345,4170,4170,4170,4170,2
|
|
20230626,093700,79750005,4170,4165,4170,4160,146
|
|
20230626,093600,79142415,4165,4170,4170,4165,511
|
|
20230626,093500,77012850,4170,4160,4170,4160,1510
|
|
20230626,093400,70723370,4160,4145,4170,4145,2796
|
|
20230626,093300,59116960,4145,4140,4145,4140,730
|
|
20230626,093200,56093010,4140,4130,4140,4130,1684
|
|
20230626,093100,49123735,4130,4130,4135,4130,2920
|
|
20230626,093000,37052210,4125,4125,4125,4125,7
|
|
20230626,092900,37023335,4130,4130,4130,4130,50
|
|
20230626,092800,36816835,4130,4120,4130,4120,506
|
|
20230626,092700,34729555,4120,4120,4120,4120,10
|
|
20230626,092600,34688355,4120,4100,4120,4100,384
|
|
20230626,092500,33111525,4105,4105,4105,4105,10
|
|
20230626,092400,33070475,4100,4095,4100,4095,2172
|
|
20230626,092300,24165655,4095,4095,4095,4095,41
|
|
20230626,092200,23997760,4100,4100,4100,4100,537
|
|
20230626,092100,21796060,4100,4100,4100,4100,0
|
|
20230626,092000,21796060,4100,4105,4105,4100,59
|
|
20230626,091900,21554145,4105,4105,4105,4105,6
|
|
20230626,091800,21529515,4105,4105,4105,4105,1
|
|
20230626,091700,21525410,4105,4105,4105,4105,400
|
|
20230626,091600,19883410,4090,4090,4090,4090,0
|
|
20230626,091500,19883410,4090,4090,4090,4090,366
|
|
20230626,091400,18386470,4085,4070,4085,4070,386
|
|
20230626,091300,16814205,4070,4075,4075,4070,811
|
|
20230626,091200,13513420,4070,4070,4070,4070,0
|
|
20230626,091100,13513420,4070,4070,4070,4070,0
|
|
20230626,091000,13513420,4070,4070,4070,4070,235
|
|
20230626,090900,12556970,4070,4065,4070,4065,722
|
|
20230626,090800,9619545,4065,4065,4065,4065,260
|
|
20230626,090700,8562645,4065,4085,4085,4065,517
|
|
20230626,090600,6456875,4085,4100,4100,4085,811
|
|
20230626,090500,3139735,4110,4110,4110,4110,0
|
|
20230626,090400,3139735,4110,4110,4110,4110,50
|
|
20230626,090300,2934235,4110,4090,4110,4090,49
|
|
20230626,090200,2733805,4100,4100,4100,4100,226
|
|
20230626,090100,1807205,4125,4125,4125,4125,0
|
|
20230626,090000,1807205,4125,4125,4125,4105,439
|