583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184000,423990045,4260,4260,4260,4260,2258
|
|
20230626,183900,423990045,4260,4260,4260,4260,0
|
|
20230626,183800,423990045,4260,4260,4260,4260,0
|
|
20230626,183700,423990045,4260,4260,4260,4260,0
|
|
20230626,183600,423990045,4260,4260,4260,4260,0
|
|
20230626,183500,423990045,4260,4260,4260,4260,0
|
|
20230626,183400,423990045,4260,4260,4260,4260,0
|
|
20230626,183300,423990045,4260,4260,4260,4260,0
|
|
20230626,183200,423990045,4260,4260,4260,4260,0
|
|
20230626,183100,423990045,4260,4260,4260,4260,0
|
|
20230626,183000,423990045,4260,4260,4260,4260,0
|
|
20230626,182900,423990045,4260,4260,4260,4260,0
|
|
20230626,182800,423990045,4260,4260,4260,4260,0
|
|
20230626,182700,423990045,4260,4260,4260,4260,0
|
|
20230626,182600,423990045,4260,4260,4260,4260,0
|
|
20230626,182500,423990045,4260,4260,4260,4260,0
|
|
20230626,182400,423990045,4260,4260,4260,4260,0
|
|
20230626,182300,423990045,4260,4260,4260,4260,0
|
|
20230626,182200,423990045,4260,4260,4260,4260,0
|
|
20230626,182100,423990045,4260,4260,4260,4260,0
|
|
20230626,182000,423990045,4260,4260,4260,4260,0
|
|
20230626,181900,423990045,4260,4260,4260,4260,0
|
|
20230626,181800,423990045,4260,4260,4260,4260,0
|
|
20230626,181700,423990045,4260,4260,4260,4260,0
|
|
20230626,181600,423990045,4260,4260,4260,4260,0
|
|
20230626,181500,423990045,4260,4260,4260,4260,0
|
|
20230626,181400,423990045,4260,4260,4260,4260,0
|
|
20230626,181300,423990045,4260,4260,4260,4260,0
|
|
20230626,181200,423990045,4260,4260,4260,4260,0
|
|
20230626,181100,423990045,4260,4260,4260,4260,0
|
|
20230626,181000,423990045,4260,4260,4260,4260,2258
|
|
20230626,180900,423990045,4260,4260,4260,4260,0
|
|
20230626,180800,423990045,4260,4260,4260,4260,0
|
|
20230626,180700,423990045,4260,4260,4260,4260,0
|
|
20230626,180600,423990045,4260,4260,4260,4260,0
|
|
20230626,180500,423990045,4260,4260,4260,4260,0
|
|
20230626,180400,423990045,4260,4260,4260,4260,0
|
|
20230626,180300,423990045,4260,4260,4260,4260,0
|
|
20230626,180200,423990045,4260,4260,4260,4260,0
|
|
20230626,180100,423990045,4260,4260,4260,4260,0
|
|
20230626,180000,423990045,4260,4260,4260,4260,0
|
|
20230626,175900,423990045,4260,4260,4260,4260,0
|
|
20230626,175800,423990045,4260,4260,4260,4260,0
|
|
20230626,175700,423990045,4260,4260,4260,4260,0
|
|
20230626,175600,423990045,4260,4260,4260,4260,0
|
|
20230626,175500,423990045,4260,4260,4260,4260,0
|
|
20230626,175400,423990045,4260,4260,4260,4260,0
|
|
20230626,175300,423990045,4260,4260,4260,4260,0
|
|
20230626,175200,423990045,4260,4260,4260,4260,0
|
|
20230626,175100,423990045,4260,4260,4260,4260,0
|
|
20230626,175000,423990045,4260,4260,4260,4260,0
|
|
20230626,174900,423990045,4260,4260,4260,4260,0
|
|
20230626,174800,423990045,4260,4260,4260,4260,0
|
|
20230626,174700,423990045,4260,4260,4260,4260,0
|
|
20230626,174600,423990045,4260,4260,4260,4260,0
|
|
20230626,174500,423990045,4260,4260,4260,4260,0
|
|
20230626,174400,423990045,4260,4260,4260,4260,0
|
|
20230626,174300,423990045,4260,4260,4260,4260,0
|
|
20230626,174200,423990045,4260,4260,4260,4260,0
|
|
20230626,174100,423990045,4260,4260,4260,4260,0
|
|
20230626,174000,423990045,4260,4260,4260,4260,2258
|
|
20230626,173900,423990045,4260,4260,4260,4260,0
|
|
20230626,173800,423990045,4260,4260,4260,4260,0
|
|
20230626,173700,423990045,4260,4260,4260,4260,0
|
|
20230626,173600,423990045,4260,4260,4260,4260,0
|
|
20230626,173500,423990045,4260,4260,4260,4260,0
|
|
20230626,173400,423990045,4260,4260,4260,4260,0
|
|
20230626,173300,423990045,4260,4260,4260,4260,0
|
|
20230626,173200,423990045,4260,4260,4260,4260,0
|
|
20230626,173100,423990045,4260,4260,4260,4260,0
|
|
20230626,173000,423990045,4260,4260,4260,4260,0
|
|
20230626,172900,423990045,4260,4260,4260,4260,0
|
|
20230626,172800,423990045,4260,4260,4260,4260,0
|
|
20230626,172700,423990045,4260,4260,4260,4260,0
|
|
20230626,172600,423990045,4260,4260,4260,4260,0
|
|
20230626,172500,423990045,4260,4260,4260,4260,0
|
|
20230626,172400,423990045,4260,4260,4260,4260,0
|
|
20230626,172300,423990045,4260,4260,4260,4260,0
|
|
20230626,172200,423990045,4260,4260,4260,4260,0
|
|
20230626,172100,423990045,4260,4260,4260,4260,0
|
|
20230626,172000,423990045,4260,4260,4260,4260,0
|
|
20230626,171900,423990045,4260,4260,4260,4260,0
|
|
20230626,171800,423990045,4260,4260,4260,4260,0
|
|
20230626,171700,423990045,4260,4260,4260,4260,0
|
|
20230626,171600,423990045,4260,4260,4260,4260,0
|
|
20230626,171500,423990045,4260,4260,4260,4260,0
|
|
20230626,171400,423990045,4260,4260,4260,4260,0
|
|
20230626,171300,423990045,4260,4260,4260,4260,0
|
|
20230626,171200,423990045,4260,4260,4260,4260,0
|
|
20230626,171100,423990045,4260,4260,4260,4260,0
|
|
20230626,171000,423990045,4260,4260,4260,4260,2258
|
|
20230626,170900,423990045,4260,4260,4260,4260,0
|
|
20230626,170800,423990045,4260,4260,4260,4260,0
|
|
20230626,170700,423990045,4260,4260,4260,4260,0
|
|
20230626,170600,423990045,4260,4260,4260,4260,0
|
|
20230626,170500,423990045,4260,4260,4260,4260,0
|
|
20230626,170400,423990045,4260,4260,4260,4260,0
|
|
20230626,170300,423990045,4260,4260,4260,4260,0
|
|
20230626,170200,423990045,4260,4260,4260,4260,0
|
|
20230626,170100,423990045,4260,4260,4260,4260,0
|
|
20230626,170000,423990045,4260,4260,4260,4260,0
|
|
20230626,165900,423990045,4260,4260,4260,4260,0
|
|
20230626,165800,423990045,4260,4260,4260,4260,0
|
|
20230626,165700,423990045,4260,4260,4260,4260,0
|
|
20230626,165600,423990045,4260,4260,4260,4260,0
|
|
20230626,165500,423990045,4260,4260,4260,4260,0
|
|
20230626,165400,423990045,4260,4260,4260,4260,0
|
|
20230626,165300,423990045,4260,4260,4260,4260,0
|
|
20230626,165200,423990045,4260,4260,4260,4260,0
|
|
20230626,165100,423990045,4260,4260,4260,4260,0
|
|
20230626,165000,423990045,4260,4260,4260,4260,0
|
|
20230626,164900,423990045,4260,4260,4260,4260,0
|
|
20230626,164800,423990045,4260,4260,4260,4260,0
|
|
20230626,164700,423990045,4260,4260,4260,4260,0
|
|
20230626,164600,423990045,4260,4260,4260,4260,0
|
|
20230626,164500,423990045,4260,4260,4260,4260,0
|
|
20230626,164400,423990045,4260,4260,4260,4260,0
|
|
20230626,164300,423990045,4260,4260,4260,4260,0
|
|
20230626,164200,423990045,4260,4260,4260,4260,0
|
|
20230626,164100,423990045,4260,4260,4260,4260,0
|
|
20230626,164000,423990045,4260,4260,4260,4260,2258
|
|
20230626,163900,423990045,4260,4260,4260,4260,0
|
|
20230626,163800,423990045,4260,4260,4260,4260,0
|
|
20230626,163700,423990045,4260,4260,4260,4260,0
|
|
20230626,163600,423990045,4260,4260,4260,4260,0
|
|
20230626,163500,423990045,4260,4260,4260,4260,0
|
|
20230626,163400,423990045,4260,4260,4260,4260,0
|
|
20230626,163300,423990045,4260,4260,4260,4260,0
|
|
20230626,163200,423990045,4260,4260,4260,4260,0
|
|
20230626,163100,423990045,4260,4260,4260,4260,0
|
|
20230626,163000,423990045,4260,4260,4260,4260,0
|
|
20230626,162900,423990045,4260,4260,4260,4260,0
|
|
20230626,162800,423990045,4260,4260,4260,4260,0
|
|
20230626,162700,423990045,4260,4260,4260,4260,0
|
|
20230626,162600,423990045,4260,4260,4260,4260,0
|
|
20230626,162500,423990045,4260,4260,4260,4260,0
|
|
20230626,162400,423990045,4260,4260,4260,4260,0
|
|
20230626,162300,423990045,4260,4260,4260,4260,0
|
|
20230626,162200,423990045,4260,4260,4260,4260,0
|
|
20230626,162100,423990045,4260,4260,4260,4260,0
|
|
20230626,162000,423990045,4260,4260,4260,4260,0
|
|
20230626,161900,423990045,4260,4260,4260,4260,0
|
|
20230626,161800,423990045,4260,4260,4260,4260,0
|
|
20230626,161700,423990045,4260,4260,4260,4260,0
|
|
20230626,161600,423990045,4260,4260,4260,4260,0
|
|
20230626,161500,423990045,4260,4260,4260,4260,0
|
|
20230626,161400,423990045,4260,4260,4260,4260,0
|
|
20230626,161300,423990045,4260,4260,4260,4260,0
|
|
20230626,161200,423990045,4260,4260,4260,4260,0
|
|
20230626,161100,423990045,4260,4260,4260,4260,0
|
|
20230626,161000,423990045,4260,4260,4260,4260,2258
|
|
20230626,160900,423990045,4260,4260,4260,4260,0
|
|
20230626,160800,423990045,4260,4260,4260,4260,0
|
|
20230626,160700,423990045,4260,4260,4260,4260,0
|
|
20230626,160600,423990045,4260,4260,4260,4260,0
|
|
20230626,160500,423990045,4260,4260,4260,4260,0
|
|
20230626,160400,423990045,4260,4260,4260,4260,0
|
|
20230626,160300,423990045,4260,4260,4260,4260,0
|
|
20230626,160200,423990045,4260,4260,4260,4260,0
|
|
20230626,160100,423990045,4260,4260,4260,4260,0
|
|
20230626,160000,423990045,4260,4260,4260,4260,0
|
|
20230626,155900,423990045,4260,4260,4260,4260,0
|
|
20230626,155800,423990045,4260,4260,4260,4260,0
|
|
20230626,155700,423990045,4260,4260,4260,4260,0
|
|
20230626,155600,423990045,4260,4260,4260,4260,0
|
|
20230626,155500,423990045,4260,4260,4260,4260,0
|
|
20230626,155400,423990045,4260,4260,4260,4260,0
|
|
20230626,155300,423990045,4260,4260,4260,4260,0
|
|
20230626,155200,423990045,4260,4260,4260,4260,0
|
|
20230626,155100,423990045,4260,4260,4260,4260,0
|
|
20230626,155000,423990045,4260,4260,4260,4260,0
|
|
20230626,154900,423990045,4260,4260,4260,4260,0
|
|
20230626,154800,423990045,4260,4260,4260,4260,0
|
|
20230626,154700,423990045,4260,4260,4260,4260,0
|
|
20230626,154600,423990045,4260,4260,4260,4260,0
|
|
20230626,154500,423990045,4260,4260,4260,4260,0
|
|
20230626,154400,423990045,4260,4260,4260,4260,0
|
|
20230626,154300,423990045,4260,4260,4260,4260,0
|
|
20230626,154200,423990045,4260,4260,4260,4260,0
|
|
20230626,154100,423990045,4260,4260,4260,4260,0
|
|
20230626,154000,423990045,4260,4260,4260,4260,2258
|
|
20230626,153900,423990045,4260,4260,4260,4260,0
|
|
20230626,153800,423990045,4260,4260,4260,4260,0
|
|
20230626,153700,423990045,4260,4260,4260,4260,0
|
|
20230626,153600,423990045,4260,4260,4260,4260,0
|
|
20230626,153500,423990045,4260,4260,4260,4260,0
|
|
20230626,153400,423990045,4260,4260,4260,4260,0
|
|
20230626,153300,423990045,4260,4260,4260,4260,0
|
|
20230626,153200,423990045,4260,4260,4260,4260,0
|
|
20230626,153100,423990045,4260,4260,4260,4260,0
|
|
20230626,153000,423990045,4260,4260,4260,4260,2258
|
|
20230626,152900,414370965,4255,4255,4255,4255,0
|
|
20230626,152800,414370965,4255,4255,4255,4255,0
|
|
20230626,152700,414370965,4255,4255,4255,4255,0
|
|
20230626,152600,414370965,4255,4255,4255,4255,0
|
|
20230626,152500,414370965,4255,4255,4255,4255,0
|
|
20230626,152400,414370965,4255,4255,4255,4255,0
|
|
20230626,152300,414370965,4255,4255,4255,4255,0
|
|
20230626,152200,414370965,4255,4255,4255,4255,0
|
|
20230626,152100,414370965,4255,4255,4255,4255,0
|
|
20230626,152000,414370965,4255,4255,4255,4255,0
|
|
20230626,151900,414370965,4255,4255,4255,4255,0
|
|
20230626,151800,414370965,4255,4255,4255,4255,8
|
|
20230626,151700,414336925,4255,4255,4255,4255,10
|
|
20230626,151600,414294375,4255,4255,4255,4235,208
|
|
20230626,151500,413409875,4255,4255,4255,4255,34
|
|
20230626,151400,413265205,4235,4235,4235,4235,1
|
|
20230626,151300,413260970,4235,4235,4235,4235,347
|
|
20230626,151200,411791425,4235,4235,4235,4235,0
|
|
20230626,151100,411791425,4235,4235,4235,4235,1
|
|
20230626,151000,411787190,4235,4240,4240,4235,242
|
|
20230626,150900,410761115,4240,4240,4240,4240,225
|
|
20230626,150800,409807115,4240,4245,4245,4240,2004
|
|
20230626,150700,401300140,4245,4245,4245,4245,0
|
|
20230626,150600,401300140,4245,4245,4245,4245,0
|
|
20230626,150500,401300140,4245,4245,4245,4245,0
|
|
20230626,150400,401300140,4245,4245,4245,4245,1
|
|
20230626,150300,401295895,4250,4255,4255,4250,7433
|
|
20230626,150200,369703705,4270,4270,4270,4270,10
|
|
20230626,150100,369661005,4255,4255,4255,4255,0
|
|
20230626,150000,369661005,4255,4255,4255,4255,492
|
|
20230626,145900,367567545,4255,4255,4255,4255,0
|
|
20230626,145800,367567545,4255,4255,4255,4255,0
|
|
20230626,145700,367567545,4255,4255,4255,4255,0
|
|
20230626,145600,367567545,4255,4255,4255,4255,0
|
|
20230626,145500,367567545,4255,4255,4255,4255,0
|
|
20230626,145400,367567545,4255,4255,4255,4255,0
|
|
20230626,145300,367567545,4255,4255,4255,4255,199
|
|
20230626,145200,366720800,4275,4275,4275,4275,0
|
|
20230626,145100,366720800,4275,4275,4275,4275,0
|
|
20230626,145000,366720800,4275,4265,4275,4265,500
|
|
20230626,144900,364585145,4255,4255,4255,4255,632
|
|
20230626,144800,361895985,4255,4255,4255,4255,0
|
|
20230626,144700,361895985,4255,4255,4255,4255,0
|
|
20230626,144600,361895985,4255,4255,4255,4255,20
|
|
20230626,144500,361810885,4255,4255,4255,4255,0
|
|
20230626,144400,361810885,4255,4255,4255,4255,0
|
|
20230626,144300,361810885,4255,4255,4255,4255,105
|
|
20230626,144200,361364110,4255,4255,4255,4255,20
|
|
20230626,144100,361279010,4255,4255,4255,4255,4
|
|
20230626,144000,361261990,4255,4255,4255,4255,16
|
|
20230626,143900,361193910,4255,4255,4255,4255,131
|
|
20230626,143800,360636505,4255,4250,4255,4250,45
|
|
20230626,143700,360445205,4255,4255,4255,4255,206
|
|
20230626,143600,359568675,4255,4255,4255,4255,0
|
|
20230626,143500,359568675,4255,4255,4255,4255,0
|
|
20230626,143400,359568675,4255,4255,4255,4255,0
|
|
20230626,143300,359568675,4255,4255,4255,4255,0
|
|
20230626,143200,359568675,4255,4255,4255,4255,0
|
|
20230626,143100,359568675,4255,4255,4255,4255,0
|
|
20230626,143000,359568675,4255,4260,4260,4255,777
|
|
20230626,142900,356262515,4260,4260,4260,4260,0
|
|
20230626,142800,356262515,4260,4260,4260,4260,0
|
|
20230626,142700,356262515,4260,4260,4260,4260,179
|
|
20230626,142600,355499975,4260,4260,4260,4260,0
|
|
20230626,142500,355499975,4260,4260,4260,4260,0
|
|
20230626,142400,355499975,4260,4260,4260,4260,0
|
|
20230626,142300,355499975,4260,4260,4260,4260,31
|
|
20230626,142200,355367915,4260,4260,4260,4260,0
|
|
20230626,142100,355367915,4260,4260,4260,4260,128
|
|
20230626,142000,354822635,4255,4255,4255,4255,0
|
|
20230626,141900,354822635,4255,4255,4255,4255,0
|
|
20230626,141800,354822635,4255,4255,4255,4255,0
|
|
20230626,141700,354822635,4255,4255,4255,4255,0
|
|
20230626,141600,354822635,4255,4255,4255,4255,0
|
|
20230626,141500,354822635,4255,4255,4255,4255,0
|
|
20230626,141400,354822635,4255,4255,4255,4255,0
|
|
20230626,141300,354822635,4255,4255,4255,4255,10
|
|
20230626,141200,354780085,4255,4255,4255,4255,24
|
|
20230626,141100,354677965,4250,4250,4250,4250,0
|
|
20230626,141000,354677965,4250,4250,4250,4250,0
|
|
20230626,140900,354677965,4250,4250,4250,4250,0
|
|
20230626,140800,354677965,4250,4260,4260,4250,362
|
|
20230626,140700,353137375,4265,4265,4265,4265,1
|
|
20230626,140600,353133110,4265,4265,4265,4265,3
|
|
20230626,140500,353120315,4265,4265,4265,4265,50
|
|
20230626,140400,352907065,4265,4265,4265,4265,0
|
|
20230626,140300,352907065,4265,4265,4265,4265,0
|
|
20230626,140200,352907065,4265,4265,4265,4265,107
|
|
20230626,140100,352450710,4265,4265,4265,4265,0
|
|
20230626,140000,352450710,4265,4265,4265,4265,41
|
|
20230626,135900,352275845,4260,4260,4260,4260,0
|
|
20230626,135800,352275845,4260,4260,4260,4260,0
|
|
20230626,135700,352275845,4260,4260,4260,4260,0
|
|
20230626,135600,352275845,4260,4260,4260,4260,0
|
|
20230626,135500,352275845,4260,4265,4265,4260,110
|
|
20230626,135400,351807195,4255,4255,4255,4255,0
|
|
20230626,135300,351807195,4255,4255,4255,4255,0
|
|
20230626,135200,351807195,4255,4255,4255,4255,1
|
|
20230626,135100,351802940,4275,4275,4275,4275,0
|
|
20230626,135000,351802940,4275,4275,4275,4275,0
|
|
20230626,134900,351802940,4275,4275,4275,4275,0
|
|
20230626,134800,351802940,4275,4275,4275,4275,30
|
|
20230626,134700,351674690,4255,4255,4255,4255,11
|
|
20230626,134600,351627885,4250,4250,4250,4250,0
|
|
20230626,134500,351627885,4250,4250,4250,4250,0
|
|
20230626,134400,351627885,4250,4250,4250,4250,0
|
|
20230626,134300,351627885,4250,4250,4250,4250,628
|
|
20230626,134200,348958885,4250,4250,4250,4250,0
|
|
20230626,134100,348958885,4250,4255,4255,4250,240
|
|
20230626,134000,347938875,4250,4250,4250,4250,0
|
|
20230626,133900,347938875,4250,4250,4250,4250,80
|
|
20230626,133800,347598875,4255,4255,4255,4255,350
|
|
20230626,133700,346109625,4255,4255,4255,4255,0
|
|
20230626,133600,346109625,4255,4255,4255,4255,157
|
|
20230626,133500,345441590,4255,4255,4255,4255,315
|
|
20230626,133400,344101265,4255,4255,4255,4255,0
|
|
20230626,133300,344101265,4255,4255,4255,4255,0
|
|
20230626,133200,344101265,4255,4255,4255,4255,0
|
|
20230626,133100,344101265,4255,4255,4255,4255,50
|
|
20230626,133000,343888515,4270,4270,4270,4270,542
|
|
20230626,132900,341574175,4270,4270,4270,4270,268
|
|
20230626,132800,340429815,4275,4275,4275,4275,506
|
|
20230626,132700,338266665,4280,4280,4280,4280,0
|
|
20230626,132600,338266665,4280,4280,4280,4280,0
|
|
20230626,132500,338266665,4280,4280,4280,4280,0
|
|
20230626,132400,338266665,4280,4280,4280,4280,2
|
|
20230626,132300,338258105,4280,4280,4280,4280,3
|
|
20230626,132200,338245265,4280,4280,4280,4280,0
|
|
20230626,132100,338245265,4280,4280,4280,4280,1101
|
|
20230626,132000,333532985,4285,4285,4285,4285,0
|
|
20230626,131900,333532985,4285,4285,4285,4285,0
|
|
20230626,131800,333532985,4285,4285,4285,4285,0
|
|
20230626,131700,333532985,4285,4285,4285,4285,0
|
|
20230626,131600,333532985,4285,4285,4285,4285,0
|
|
20230626,131500,333532985,4285,4285,4285,4285,10
|
|
20230626,131400,333490135,4285,4285,4285,4285,10
|
|
20230626,131300,333447285,4285,4285,4285,4285,20
|
|
20230626,131200,333361585,4280,4280,4280,4280,0
|
|
20230626,131100,333361585,4280,4280,4280,4280,24
|
|
20230626,131000,333258865,4285,4285,4285,4285,0
|
|
20230626,130900,333258865,4285,4285,4285,4285,0
|
|
20230626,130800,333258865,4285,4285,4285,4285,1
|
|
20230626,130700,333254580,4290,4290,4290,4290,0
|
|
20230626,130600,333254580,4290,4290,4290,4290,0
|
|
20230626,130500,333254580,4290,4290,4290,4290,0
|
|
20230626,130400,333254580,4290,4290,4290,4290,0
|
|
20230626,130300,333254580,4290,4290,4290,4290,475
|
|
20230626,130200,331216830,4295,4295,4295,4295,0
|
|
20230626,130100,331216830,4295,4295,4295,4295,0
|
|
20230626,130000,331216830,4295,4295,4295,4295,20
|
|
20230626,125900,331130930,4295,4295,4295,4295,0
|
|
20230626,125800,331130930,4295,4295,4295,4295,0
|
|
20230626,125700,331130930,4295,4295,4295,4295,0
|
|
20230626,125600,331130930,4295,4295,4295,4295,0
|
|
20230626,125500,331130930,4295,4290,4295,4290,990
|
|
20230626,125400,326880885,4295,4295,4295,4295,0
|
|
20230626,125300,326880885,4295,4295,4295,4295,0
|
|
20230626,125200,326880885,4295,4295,4295,4295,0
|
|
20230626,125100,326880885,4295,4295,4295,4295,570
|
|
20230626,125000,324432735,4295,4295,4295,4295,0
|
|
20230626,124900,324432735,4295,4295,4295,4295,0
|
|
20230626,124800,324432735,4295,4295,4295,4295,6
|
|
20230626,124700,324406965,4300,4295,4300,4295,565
|
|
20230626,124600,321980260,4300,4300,4300,4300,1
|
|
20230626,124500,321975960,4295,4295,4295,4295,100
|
|
20230626,124400,321546460,4295,4295,4295,4295,0
|
|
20230626,124300,321546460,4295,4295,4295,4295,0
|
|
20230626,124200,321546460,4295,4295,4295,4295,0
|
|
20230626,124100,321546460,4295,4280,4295,4280,423
|
|
20230626,124000,319733735,4280,4280,4280,4280,0
|
|
20230626,123900,319733735,4280,4280,4280,4280,0
|
|
20230626,123800,319733735,4280,4280,4280,4280,0
|
|
20230626,123700,319733735,4280,4280,4280,4280,0
|
|
20230626,123600,319733735,4280,4280,4280,4280,0
|
|
20230626,123500,319733735,4280,4280,4280,4280,0
|
|
20230626,123400,319733735,4280,4280,4280,4280,0
|
|
20230626,123300,319733735,4280,4280,4280,4280,0
|
|
20230626,123200,319733735,4280,4280,4280,4280,0
|
|
20230626,123100,319733735,4280,4280,4280,4280,0
|
|
20230626,123000,319733735,4280,4280,4280,4280,6
|
|
20230626,122900,319708055,4280,4280,4280,4280,0
|
|
20230626,122800,319708055,4280,4280,4280,4280,589
|
|
20230626,122700,317187135,4285,4285,4285,4285,0
|
|
20230626,122600,317187135,4285,4290,4290,4255,2556
|
|
20230626,122500,306285270,4250,4285,4285,4250,2200
|
|
20230626,122400,296882425,4290,4290,4290,4290,0
|
|
20230626,122300,296882425,4290,4290,4290,4290,0
|
|
20230626,122200,296882425,4290,4290,4290,4290,0
|
|
20230626,122100,296882425,4290,4295,4295,4290,2959
|
|
20230626,122000,284188100,4300,4300,4300,4300,0
|
|
20230626,121900,284188100,4300,4300,4300,4300,0
|
|
20230626,121800,284188100,4300,4300,4300,4300,1
|
|
20230626,121700,284183800,4300,4300,4300,4300,2
|
|
20230626,121600,284175200,4295,4295,4295,4295,0
|
|
20230626,121500,284175200,4295,4295,4295,4295,0
|
|
20230626,121400,284175200,4295,4295,4295,4295,0
|
|
20230626,121300,284175200,4295,4295,4295,4295,649
|
|
20230626,121200,281387745,4295,4295,4295,4295,554
|
|
20230626,121100,279008315,4290,4290,4290,4290,0
|
|
20230626,121000,279008315,4290,4290,4290,4290,0
|
|
20230626,120900,279008315,4290,4290,4290,4290,84
|
|
20230626,120800,278647955,4290,4290,4290,4290,1
|
|
20230626,120700,278643665,4290,4290,4290,4290,3
|
|
20230626,120600,278630795,4290,4290,4290,4290,0
|
|
20230626,120500,278630795,4290,4290,4290,4290,100
|
|
20230626,120400,278201795,4290,4290,4290,4290,0
|
|
20230626,120300,278201795,4290,4290,4290,4290,0
|
|
20230626,120200,278201795,4290,4290,4290,4290,0
|
|
20230626,120100,278201795,4290,4290,4290,4290,0
|
|
20230626,120000,278201795,4290,4290,4290,4290,8
|
|
20230626,115900,278167475,4290,4290,4290,4290,0
|
|
20230626,115800,278167475,4290,4290,4290,4290,0
|
|
20230626,115700,278167475,4290,4290,4290,4290,1
|
|
20230626,115600,278163185,4285,4285,4285,4285,0
|
|
20230626,115500,278163185,4285,4285,4285,4285,1
|
|
20230626,115400,278158900,4290,4290,4290,4290,0
|
|
20230626,115300,278158900,4290,4290,4290,4290,1
|
|
20230626,115200,278154610,4275,4275,4275,4275,0
|
|
20230626,115100,278154610,4275,4275,4275,4275,1021
|
|
20230626,115000,273789835,4275,4275,4275,4275,0
|
|
20230626,114900,273789835,4275,4275,4275,4275,0
|
|
20230626,114800,273789835,4275,4275,4275,4275,0
|
|
20230626,114700,273789835,4275,4275,4275,4275,25
|
|
20230626,114600,273682960,4275,4275,4275,4275,0
|
|
20230626,114500,273682960,4275,4280,4280,4275,85
|
|
20230626,114400,273319565,4280,4280,4280,4280,6
|
|
20230626,114300,273293885,4280,4280,4280,4280,0
|
|
20230626,114200,273293885,4280,4280,4280,4280,0
|
|
20230626,114100,273293885,4280,4280,4280,4280,231
|
|
20230626,114000,272305205,4285,4285,4285,4285,0
|
|
20230626,113900,272305205,4285,4285,4285,4285,35
|
|
20230626,113800,272155230,4290,4290,4290,4290,0
|
|
20230626,113700,272155230,4290,4290,4290,4290,0
|
|
20230626,113600,272155230,4290,4290,4290,4290,0
|
|
20230626,113500,272155230,4290,4290,4290,4290,1
|
|
20230626,113400,272150940,4290,4290,4290,4290,16
|
|
20230626,113300,272082300,4295,4295,4295,4295,0
|
|
20230626,113200,272082300,4295,4295,4295,4295,0
|
|
20230626,113100,272082300,4295,4295,4295,4295,1
|
|
20230626,113000,272078005,4295,4295,4295,4295,2
|
|
20230626,112900,272069415,4295,4295,4295,4295,382
|
|
20230626,112800,270428725,4300,4305,4305,4300,37
|
|
20230626,112700,270269620,4310,4310,4310,4310,0
|
|
20230626,112600,270269620,4310,4310,4310,4310,1
|
|
20230626,112500,270265310,4315,4315,4315,4315,0
|
|
20230626,112400,270265310,4315,4315,4315,4315,1
|
|
20230626,112300,270260995,4300,4300,4300,4300,0
|
|
20230626,112200,270260995,4300,4300,4300,4300,215
|
|
20230626,112100,269336495,4315,4315,4315,4315,0
|
|
20230626,112000,269336495,4315,4310,4315,4310,300
|
|
20230626,111900,268042975,4310,4310,4310,4310,1
|
|
20230626,111800,268038665,4300,4300,4300,4300,0
|
|
20230626,111700,268038665,4300,4300,4300,4300,51
|
|
20230626,111600,267819365,4300,4310,4310,4300,2002
|
|
20230626,111500,259210360,4305,4305,4305,4305,140
|
|
20230626,111400,258607660,4305,4305,4305,4305,0
|
|
20230626,111300,258607660,4305,4305,4305,4305,102
|
|
20230626,111200,258168550,4305,4305,4305,4305,0
|
|
20230626,111100,258168550,4305,4305,4305,4305,0
|
|
20230626,111000,258168550,4305,4305,4305,4305,0
|
|
20230626,110900,258168550,4305,4310,4310,4305,307
|
|
20230626,110800,256846880,4305,4305,4305,4305,0
|
|
20230626,110700,256846880,4305,4305,4305,4305,2
|
|
20230626,110600,256838270,4305,4305,4305,4305,200
|
|
20230626,110500,255977270,4310,4310,4310,4310,0
|
|
20230626,110400,255977270,4310,4305,4310,4305,501
|
|
20230626,110300,253820460,4310,4310,4310,4310,0
|
|
20230626,110200,253820460,4310,4310,4310,4310,15
|
|
20230626,110100,253755810,4310,4310,4310,4310,0
|
|
20230626,110000,253755810,4310,4310,4310,4310,0
|
|
20230626,105900,253755810,4310,4310,4310,4310,0
|
|
20230626,105800,253755810,4310,4310,4310,4310,20
|
|
20230626,105700,253669610,4305,4305,4305,4305,0
|
|
20230626,105600,253669610,4305,4305,4305,4305,0
|
|
20230626,105500,253669610,4305,4310,4310,4305,1501
|
|
20230626,105400,247200410,4310,4310,4310,4310,0
|
|
20230626,105300,247200410,4310,4310,4310,4310,313
|
|
20230626,105200,245851380,4305,4305,4305,4305,2
|
|
20230626,105100,245842770,4305,4305,4305,4305,1
|
|
20230626,105000,245838465,4310,4310,4310,4310,50
|
|
20230626,104900,245622965,4315,4310,4315,4310,2
|
|
20230626,104800,245614340,4305,4305,4305,4305,644
|
|
20230626,104700,242841920,4305,4305,4305,4305,10
|
|
20230626,104600,242798870,4305,4305,4305,4305,0
|
|
20230626,104500,242798870,4305,4305,4305,4305,0
|
|
20230626,104400,242798870,4305,4305,4305,4305,473
|
|
20230626,104300,240762605,4305,4305,4305,4305,15
|
|
20230626,104200,240698030,4310,4310,4310,4310,0
|
|
20230626,104100,240698030,4310,4310,4310,4310,0
|
|
20230626,104000,240698030,4310,4310,4310,4310,0
|
|
20230626,103900,240698030,4310,4310,4310,4310,13
|
|
20230626,103800,240642000,4310,4310,4310,4310,0
|
|
20230626,103700,240642000,4310,4305,4310,4305,7
|
|
20230626,103600,240611860,4305,4305,4305,4305,104
|
|
20230626,103500,240164140,4305,4305,4305,4305,16
|
|
20230626,103400,240095260,4305,4305,4305,4305,0
|
|
20230626,103300,240095260,4305,4305,4305,4305,110
|
|
20230626,103200,239621710,4310,4310,4310,4310,0
|
|
20230626,103100,239621710,4310,4310,4310,4310,125
|
|
20230626,103000,239082960,4310,4310,4310,4310,1
|
|
20230626,102900,239078650,4295,4300,4310,4295,612
|
|
20230626,102800,236446025,4295,4295,4295,4295,3395
|
|
20230626,102700,221864500,4300,4300,4300,4300,2
|
|
20230626,102600,221855900,4290,4290,4290,4290,1
|
|
20230626,102500,221851610,4305,4305,4305,4305,5
|
|
20230626,102400,221830085,4295,4295,4295,4295,0
|
|
20230626,102300,221830085,4295,4295,4295,4295,0
|
|
20230626,102200,221830085,4295,4295,4295,4295,0
|
|
20230626,102100,221830085,4295,4295,4295,4295,20
|
|
20230626,102000,221744185,4295,4275,4310,4275,4915
|
|
20230626,101900,200669365,4275,4275,4275,4275,0
|
|
20230626,101800,200669365,4275,4275,4275,4275,0
|
|
20230626,101700,200669365,4275,4275,4275,4275,300
|
|
20230626,101600,199386865,4275,4275,4275,4275,10
|
|
20230626,101500,199344115,4260,4260,4260,4260,0
|
|
20230626,101400,199344115,4260,4260,4260,4260,0
|
|
20230626,101300,199344115,4260,4260,4260,4260,0
|
|
20230626,101200,199344115,4260,4265,4265,4255,1463
|
|
20230626,101100,193116965,4260,4265,4265,4260,536
|
|
20230626,101000,190833330,4265,4265,4265,4265,598
|
|
20230626,100900,188282860,4275,4275,4275,4275,2
|
|
20230626,100800,188274310,4270,4270,4270,4270,1000
|
|
20230626,100700,184004310,4270,4265,4270,4265,80
|
|
20230626,100600,183662885,4260,4260,4260,4260,992
|
|
20230626,100500,179436965,4265,4275,4275,4265,201
|
|
20230626,100400,178579340,4275,4265,4275,4265,708
|
|
20230626,100300,175552980,4265,4265,4265,4265,500
|
|
20230626,100200,173420480,4265,4245,4265,4245,185
|
|
20230626,100100,172633950,4245,4245,4245,4245,0
|
|
20230626,100000,172633950,4245,4245,4245,4245,219
|
|
20230626,095900,171704295,4250,4250,4250,4250,705
|
|
20230626,095800,168708045,4250,4240,4250,4240,200
|
|
20230626,095700,167859945,4240,4250,4250,4240,581
|
|
20230626,095600,165394505,4250,4250,4250,4250,0
|
|
20230626,095500,165394505,4250,4250,4250,4250,64
|
|
20230626,095400,165122505,4245,4245,4245,4245,50
|
|
20230626,095300,164910255,4240,4240,4240,4240,0
|
|
20230626,095200,164910255,4240,4240,4240,4240,0
|
|
20230626,095100,164910255,4240,4240,4240,4240,0
|
|
20230626,095000,164910255,4240,4240,4240,4240,0
|
|
20230626,094900,164910255,4240,4240,4240,4240,201
|
|
20230626,094800,164058015,4235,4235,4235,4235,100
|
|
20230626,094700,163634515,4230,4230,4230,4230,356
|
|
20230626,094600,162128635,4230,4230,4230,4230,127
|
|
20230626,094500,161591425,4230,4235,4235,4225,53
|
|
20230626,094400,161367280,4230,4230,4230,4230,0
|
|
20230626,094300,161367280,4230,4225,4230,4210,114
|
|
20230626,094200,160886890,4210,4270,4270,4210,465
|
|
20230626,094100,158921015,4270,4270,4270,4270,4
|
|
20230626,094000,158903935,4265,4235,4265,4235,630
|
|
20230626,093900,156221425,4205,4205,4205,4205,57
|
|
20230626,093800,155981740,4225,4225,4225,4225,100
|
|
20230626,093700,155559240,4225,4205,4225,4200,254
|
|
20230626,093600,154492400,4205,4205,4205,4205,1000
|
|
20230626,093500,150287400,4205,4205,4205,4205,1
|
|
20230626,093400,150283195,4200,4200,4200,4200,0
|
|
20230626,093300,150283195,4200,4200,4200,4200,0
|
|
20230626,093200,150283195,4200,4200,4200,4200,100
|
|
20230626,093100,149863195,4200,4200,4200,4200,0
|
|
20230626,093000,149863195,4200,4200,4200,4200,50
|
|
20230626,092900,149653195,4200,4200,4200,4200,100
|
|
20230626,092800,149233195,4200,4200,4200,4200,0
|
|
20230626,092700,149233195,4200,4225,4245,4200,30
|
|
20230626,092600,149106280,4225,4215,4225,4215,1004
|
|
20230626,092500,144864490,4195,4195,4195,4195,0
|
|
20230626,092400,144864490,4195,4205,4205,4195,344
|
|
20230626,092300,143418195,4200,4195,4200,4195,260
|
|
20230626,092200,142326245,4195,4195,4195,4195,143
|
|
20230626,092100,141726360,4195,4195,4195,4195,1
|
|
20230626,092000,141722165,4200,4200,4200,4200,0
|
|
20230626,091900,141722165,4200,4175,4200,4175,675
|
|
20230626,091800,138904015,4170,4170,4170,4170,0
|
|
20230626,091700,138904015,4170,4200,4200,4170,500
|
|
20230626,091600,136818215,4200,4200,4200,4200,480
|
|
20230626,091500,134802215,4200,4180,4200,4165,160
|
|
20230626,091400,134133410,4165,4165,4165,4165,1
|
|
20230626,091300,134129245,4150,4175,4175,4150,14231
|
|
20230626,091200,75030465,4170,4175,4175,4170,135
|
|
20230626,091100,74467415,4200,4200,4200,4200,10
|
|
20230626,091000,74425415,4165,4200,4210,4160,7049
|
|
20230626,090900,44954900,4200,4200,4200,4200,1133
|
|
20230626,090800,40196300,4205,4210,4210,4205,6
|
|
20230626,090700,40171045,4205,4210,4210,4205,950
|
|
20230626,090600,36173450,4210,4215,4215,4210,159
|
|
20230626,090500,35503275,4225,4245,4250,4225,2507
|
|
20230626,090400,24897385,4240,4250,4250,4240,405
|
|
20230626,090300,23176355,4255,4265,4265,4255,633
|
|
20230626,090200,20479280,4270,4270,4270,4270,245
|
|
20230626,090100,19433130,4270,4325,4325,4270,2540
|
|
20230626,090000,8535765,4325,4340,4340,4285,1824
|