619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191600,3016474100,2485,2485,2485,2485,25640
|
|
20230626,191500,3016474100,2485,2485,2485,2485,0
|
|
20230626,191400,3016474100,2485,2485,2485,2485,0
|
|
20230626,191300,3016474100,2485,2485,2485,2485,0
|
|
20230626,191200,3016474100,2485,2485,2485,2485,0
|
|
20230626,191100,3016474100,2485,2485,2485,2485,0
|
|
20230626,191000,3016474100,2485,2485,2485,2485,0
|
|
20230626,190900,3016474100,2485,2485,2485,2485,0
|
|
20230626,190800,3016474100,2485,2485,2485,2485,0
|
|
20230626,190700,3016474100,2485,2485,2485,2485,0
|
|
20230626,190600,3016474100,2485,2485,2485,2485,0
|
|
20230626,190500,3016474100,2485,2485,2485,2485,0
|
|
20230626,190400,3016474100,2485,2485,2485,2485,0
|
|
20230626,190300,3016474100,2485,2485,2485,2485,0
|
|
20230626,190200,3016474100,2485,2485,2485,2485,0
|
|
20230626,190100,3016474100,2485,2485,2485,2485,0
|
|
20230626,190000,3016474100,2485,2485,2485,2485,0
|
|
20230626,185900,3016474100,2485,2485,2485,2485,0
|
|
20230626,185800,3016474100,2485,2485,2485,2485,0
|
|
20230626,185700,3016474100,2485,2485,2485,2485,0
|
|
20230626,185600,3016474100,2485,2485,2485,2485,0
|
|
20230626,185500,3016474100,2485,2485,2485,2485,0
|
|
20230626,185400,3016474100,2485,2485,2485,2485,0
|
|
20230626,185300,3016474100,2485,2485,2485,2485,0
|
|
20230626,185200,3016474100,2485,2485,2485,2485,0
|
|
20230626,185100,3016474100,2485,2485,2485,2485,0
|
|
20230626,185000,3016474100,2485,2485,2485,2485,0
|
|
20230626,184900,3016474100,2485,2485,2485,2485,0
|
|
20230626,184800,3016474100,2485,2485,2485,2485,0
|
|
20230626,184700,3016474100,2485,2485,2485,2485,0
|
|
20230626,184600,3016474100,2485,2485,2485,2485,25640
|
|
20230626,184500,3016474100,2485,2485,2485,2485,0
|
|
20230626,184400,3016474100,2485,2485,2485,2485,0
|
|
20230626,184300,3016474100,2485,2485,2485,2485,0
|
|
20230626,184200,3016474100,2485,2485,2485,2485,0
|
|
20230626,184100,3016474100,2485,2485,2485,2485,0
|
|
20230626,184000,3016474100,2485,2485,2485,2485,0
|
|
20230626,183900,3016474100,2485,2485,2485,2485,0
|
|
20230626,183800,3016474100,2485,2485,2485,2485,0
|
|
20230626,183700,3016474100,2485,2485,2485,2485,0
|
|
20230626,183600,3016474100,2485,2485,2485,2485,0
|
|
20230626,183500,3016474100,2485,2485,2485,2485,0
|
|
20230626,183400,3016474100,2485,2485,2485,2485,0
|
|
20230626,183300,3016474100,2485,2485,2485,2485,0
|
|
20230626,183200,3016474100,2485,2485,2485,2485,0
|
|
20230626,183100,3016474100,2485,2485,2485,2485,0
|
|
20230626,183000,3016474100,2485,2485,2485,2485,0
|
|
20230626,182900,3016474100,2485,2485,2485,2485,0
|
|
20230626,182800,3016474100,2485,2485,2485,2485,0
|
|
20230626,182700,3016474100,2485,2485,2485,2485,0
|
|
20230626,182600,3016474100,2485,2485,2485,2485,0
|
|
20230626,182500,3016474100,2485,2485,2485,2485,0
|
|
20230626,182400,3016474100,2485,2485,2485,2485,0
|
|
20230626,182300,3016474100,2485,2485,2485,2485,0
|
|
20230626,182200,3016474100,2485,2485,2485,2485,0
|
|
20230626,182100,3016474100,2485,2485,2485,2485,0
|
|
20230626,182000,3016474100,2485,2485,2485,2485,0
|
|
20230626,181900,3016474100,2485,2485,2485,2485,0
|
|
20230626,181800,3016474100,2485,2485,2485,2485,0
|
|
20230626,181700,3016474100,2485,2485,2485,2485,0
|
|
20230626,181600,3016474100,2485,2485,2485,2485,25640
|
|
20230626,181500,3016474100,2485,2485,2485,2485,0
|
|
20230626,181400,3016474100,2485,2485,2485,2485,0
|
|
20230626,181300,3016474100,2485,2485,2485,2485,0
|
|
20230626,181200,3016474100,2485,2485,2485,2485,0
|
|
20230626,181100,3016474100,2485,2485,2485,2485,0
|
|
20230626,181000,3016474100,2485,2485,2485,2485,0
|
|
20230626,180900,3016474100,2485,2485,2485,2485,0
|
|
20230626,180800,3016474100,2485,2485,2485,2485,0
|
|
20230626,180700,3016474100,2485,2485,2485,2485,0
|
|
20230626,180600,3016474100,2485,2485,2485,2485,0
|
|
20230626,180500,3016474100,2485,2485,2485,2485,0
|
|
20230626,180400,3016474100,2485,2485,2485,2485,0
|
|
20230626,180300,3016474100,2485,2485,2485,2485,0
|
|
20230626,180200,3016474100,2485,2485,2485,2485,0
|
|
20230626,180100,3016474100,2485,2485,2485,2485,0
|
|
20230626,180000,3016474100,2485,2485,2485,2485,0
|
|
20230626,175900,3016474100,2485,2485,2485,2485,0
|
|
20230626,175800,3016474100,2485,2485,2485,2485,0
|
|
20230626,175700,3016474100,2485,2485,2485,2485,0
|
|
20230626,175600,3016474100,2485,2485,2485,2485,0
|
|
20230626,175500,3016474100,2485,2485,2485,2485,0
|
|
20230626,175400,3016474100,2485,2485,2485,2485,0
|
|
20230626,175300,3016474100,2485,2485,2485,2485,0
|
|
20230626,175200,3016474100,2485,2485,2485,2485,0
|
|
20230626,175100,3016474100,2485,2485,2485,2485,0
|
|
20230626,175000,3016474100,2485,2485,2485,2485,0
|
|
20230626,174900,3016474100,2485,2485,2485,2485,0
|
|
20230626,174800,3016474100,2485,2485,2485,2485,0
|
|
20230626,174700,3016474100,2485,2485,2485,2485,0
|
|
20230626,174600,3016474100,2485,2485,2485,2485,25640
|
|
20230626,174500,3016474100,2485,2485,2485,2485,0
|
|
20230626,174400,3016474100,2485,2485,2485,2485,0
|
|
20230626,174300,3016474100,2485,2485,2485,2485,0
|
|
20230626,174200,3016474100,2485,2485,2485,2485,0
|
|
20230626,174100,3016474100,2485,2485,2485,2485,0
|
|
20230626,174000,3016474100,2485,2485,2485,2485,0
|
|
20230626,173900,3016474100,2485,2485,2485,2485,0
|
|
20230626,173800,3016474100,2485,2485,2485,2485,0
|
|
20230626,173700,3016474100,2485,2485,2485,2485,0
|
|
20230626,173600,3016474100,2485,2485,2485,2485,0
|
|
20230626,173500,3016474100,2485,2485,2485,2485,0
|
|
20230626,173400,3016474100,2485,2485,2485,2485,0
|
|
20230626,173300,3016474100,2485,2485,2485,2485,0
|
|
20230626,173200,3016474100,2485,2485,2485,2485,0
|
|
20230626,173100,3016474100,2485,2485,2485,2485,0
|
|
20230626,173000,3016474100,2485,2485,2485,2485,0
|
|
20230626,172900,3016474100,2485,2485,2485,2485,0
|
|
20230626,172800,3016474100,2485,2485,2485,2485,0
|
|
20230626,172700,3016474100,2485,2485,2485,2485,0
|
|
20230626,172600,3016474100,2485,2485,2485,2485,0
|
|
20230626,172500,3016474100,2485,2485,2485,2485,0
|
|
20230626,172400,3016474100,2485,2485,2485,2485,0
|
|
20230626,172300,3016474100,2485,2485,2485,2485,0
|
|
20230626,172200,3016474100,2485,2485,2485,2485,0
|
|
20230626,172100,3016474100,2485,2485,2485,2485,0
|
|
20230626,172000,3016474100,2485,2485,2485,2485,0
|
|
20230626,171900,3016474100,2485,2485,2485,2485,0
|
|
20230626,171800,3016474100,2485,2485,2485,2485,0
|
|
20230626,171700,3016474100,2485,2485,2485,2485,0
|
|
20230626,171600,3016474100,2485,2485,2485,2485,25640
|
|
20230626,171500,3016474100,2485,2485,2485,2485,0
|
|
20230626,171400,3016474100,2485,2485,2485,2485,0
|
|
20230626,171300,3016474100,2485,2485,2485,2485,0
|
|
20230626,171200,3016474100,2485,2485,2485,2485,0
|
|
20230626,171100,3016474100,2485,2485,2485,2485,0
|
|
20230626,171000,3016474100,2485,2485,2485,2485,0
|
|
20230626,170900,3016474100,2485,2485,2485,2485,0
|
|
20230626,170800,3016474100,2485,2485,2485,2485,0
|
|
20230626,170700,3016474100,2485,2485,2485,2485,0
|
|
20230626,170600,3016474100,2485,2485,2485,2485,0
|
|
20230626,170500,3016474100,2485,2485,2485,2485,0
|
|
20230626,170400,3016474100,2485,2485,2485,2485,0
|
|
20230626,170300,3016474100,2485,2485,2485,2485,0
|
|
20230626,170200,3016474100,2485,2485,2485,2485,0
|
|
20230626,170100,3016474100,2485,2485,2485,2485,0
|
|
20230626,170000,3016474100,2485,2485,2485,2485,0
|
|
20230626,165900,3016474100,2485,2485,2485,2485,0
|
|
20230626,165800,3016474100,2485,2485,2485,2485,0
|
|
20230626,165700,3016474100,2485,2485,2485,2485,0
|
|
20230626,165600,3016474100,2485,2485,2485,2485,0
|
|
20230626,165500,3016474100,2485,2485,2485,2485,0
|
|
20230626,165400,3016474100,2485,2485,2485,2485,0
|
|
20230626,165300,3016474100,2485,2485,2485,2485,0
|
|
20230626,165200,3016474100,2485,2485,2485,2485,0
|
|
20230626,165100,3016474100,2485,2485,2485,2485,0
|
|
20230626,165000,3016474100,2485,2485,2485,2485,0
|
|
20230626,164900,3016474100,2485,2485,2485,2485,0
|
|
20230626,164800,3016474100,2485,2485,2485,2485,0
|
|
20230626,164700,3016474100,2485,2485,2485,2485,0
|
|
20230626,164600,3016474100,2485,2485,2485,2485,25640
|
|
20230626,164500,3016474100,2485,2485,2485,2485,0
|
|
20230626,164400,3016474100,2485,2485,2485,2485,0
|
|
20230626,164300,3016474100,2485,2485,2485,2485,0
|
|
20230626,164200,3016474100,2485,2485,2485,2485,0
|
|
20230626,164100,3016474100,2485,2485,2485,2485,0
|
|
20230626,164000,3016474100,2485,2485,2485,2485,0
|
|
20230626,163900,3016474100,2485,2485,2485,2485,0
|
|
20230626,163800,3016474100,2485,2485,2485,2485,0
|
|
20230626,163700,3016474100,2485,2485,2485,2485,0
|
|
20230626,163600,3016474100,2485,2485,2485,2485,0
|
|
20230626,163500,3016474100,2485,2485,2485,2485,0
|
|
20230626,163400,3016474100,2485,2485,2485,2485,0
|
|
20230626,163300,3016474100,2485,2485,2485,2485,0
|
|
20230626,163200,3016474100,2485,2485,2485,2485,0
|
|
20230626,163100,3016474100,2485,2485,2485,2485,0
|
|
20230626,163000,3016474100,2485,2485,2485,2485,0
|
|
20230626,162900,3016474100,2485,2485,2485,2485,0
|
|
20230626,162800,3016474100,2485,2485,2485,2485,0
|
|
20230626,162700,3016474100,2485,2485,2485,2485,0
|
|
20230626,162600,3016474100,2485,2485,2485,2485,0
|
|
20230626,162500,3016474100,2485,2485,2485,2485,0
|
|
20230626,162400,3016474100,2485,2485,2485,2485,0
|
|
20230626,162300,3016474100,2485,2485,2485,2485,0
|
|
20230626,162200,3016474100,2485,2485,2485,2485,0
|
|
20230626,162100,3016474100,2485,2485,2485,2485,0
|
|
20230626,162000,3016474100,2485,2485,2485,2485,0
|
|
20230626,161900,3016474100,2485,2485,2485,2485,0
|
|
20230626,161800,3016474100,2485,2485,2485,2485,0
|
|
20230626,161700,3016474100,2485,2485,2485,2485,0
|
|
20230626,161600,3016474100,2485,2485,2485,2485,25640
|
|
20230626,161500,3016474100,2485,2485,2485,2485,0
|
|
20230626,161400,3016474100,2485,2485,2485,2485,0
|
|
20230626,161300,3016474100,2485,2485,2485,2485,0
|
|
20230626,161200,3016474100,2485,2485,2485,2485,0
|
|
20230626,161100,3016474100,2485,2485,2485,2485,0
|
|
20230626,161000,3016474100,2485,2485,2485,2485,0
|
|
20230626,160900,3016474100,2485,2485,2485,2485,0
|
|
20230626,160800,3016474100,2485,2485,2485,2485,0
|
|
20230626,160700,3016474100,2485,2485,2485,2485,0
|
|
20230626,160600,3016474100,2485,2485,2485,2485,0
|
|
20230626,160500,3016474100,2485,2485,2485,2485,0
|
|
20230626,160400,3016474100,2485,2485,2485,2485,0
|
|
20230626,160300,3016474100,2485,2485,2485,2485,0
|
|
20230626,160200,3016474100,2485,2485,2485,2485,0
|
|
20230626,160100,3016474100,2485,2485,2485,2485,0
|
|
20230626,160000,3016474100,2485,2485,2485,2485,0
|
|
20230626,155900,3016474100,2485,2485,2485,2485,0
|
|
20230626,155800,3016474100,2485,2485,2485,2485,0
|
|
20230626,155700,3016474100,2485,2485,2485,2485,0
|
|
20230626,155600,3016474100,2485,2485,2485,2485,0
|
|
20230626,155500,3016474100,2485,2485,2485,2485,0
|
|
20230626,155400,3016474100,2485,2485,2485,2485,0
|
|
20230626,155300,3016474100,2485,2485,2485,2485,0
|
|
20230626,155200,3016474100,2485,2485,2485,2485,0
|
|
20230626,155100,3016474100,2485,2485,2485,2485,0
|
|
20230626,155000,3016474100,2485,2485,2485,2485,0
|
|
20230626,154900,3016474100,2485,2485,2485,2485,0
|
|
20230626,154800,3016474100,2485,2485,2485,2485,0
|
|
20230626,154700,3016474100,2485,2485,2485,2485,0
|
|
20230626,154600,3016474100,2485,2485,2485,2485,25640
|
|
20230626,154500,3016474100,2485,2485,2485,2485,0
|
|
20230626,154400,3016474100,2485,2485,2485,2485,0
|
|
20230626,154300,3016474100,2485,2485,2485,2485,0
|
|
20230626,154200,3016474100,2485,2485,2485,2485,0
|
|
20230626,154100,3016474100,2485,2485,2485,2485,0
|
|
20230626,154000,3016474100,2485,2485,2485,2485,0
|
|
20230626,153900,3016474100,2485,2485,2485,2485,0
|
|
20230626,153800,3016474100,2485,2485,2485,2485,0
|
|
20230626,153700,3016474100,2485,2485,2485,2485,0
|
|
20230626,153600,3016474100,2485,2485,2485,2485,0
|
|
20230626,153500,3016474100,2485,2485,2485,2485,0
|
|
20230626,153400,3016474100,2485,2485,2485,2485,0
|
|
20230626,153300,3016474100,2485,2485,2485,2485,0
|
|
20230626,153200,3016474100,2485,2485,2485,2485,0
|
|
20230626,153100,3016474100,2485,2485,2485,2485,0
|
|
20230626,153000,3016474100,2485,2485,2485,2485,25640
|
|
20230626,152900,2952758700,2500,2500,2500,2500,0
|
|
20230626,152800,2952758700,2500,2500,2500,2500,0
|
|
20230626,152700,2952758700,2500,2500,2500,2500,0
|
|
20230626,152600,2952758700,2500,2500,2500,2500,0
|
|
20230626,152500,2952758700,2500,2500,2500,2500,0
|
|
20230626,152400,2952758700,2500,2500,2500,2500,0
|
|
20230626,152300,2952758700,2500,2500,2500,2500,0
|
|
20230626,152200,2952758700,2500,2500,2500,2500,0
|
|
20230626,152100,2952758700,2500,2500,2500,2500,0
|
|
20230626,152000,2952758700,2500,2500,2500,2500,0
|
|
20230626,151900,2952758700,2500,2500,2500,2495,4455
|
|
20230626,151800,2941641005,2505,2495,2505,2495,480
|
|
20230626,151700,2940443395,2495,2495,2495,2490,5234
|
|
20230626,151600,2927402350,2495,2490,2505,2490,632
|
|
20230626,151500,2925826025,2495,2495,2495,2495,456
|
|
20230626,151400,2924688305,2495,2495,2495,2495,1203
|
|
20230626,151300,2921686820,2495,2490,2495,2485,777
|
|
20230626,151200,2919753990,2490,2490,2490,2490,300
|
|
20230626,151100,2919006990,2495,2490,2495,2485,8556
|
|
20230626,151000,2897714470,2490,2500,2500,2490,2217
|
|
20230626,150900,2892194100,2495,2500,2500,2495,765
|
|
20230626,150800,2890284400,2495,2505,2505,2495,192
|
|
20230626,150700,2889804695,2490,2500,2505,2490,4550
|
|
20230626,150600,2878460705,2495,2505,2505,2490,2162
|
|
20230626,150500,2873069590,2490,2505,2505,2490,2435
|
|
20230626,150400,2866995690,2500,2505,2505,2500,900
|
|
20230626,150300,2864744690,2500,2505,2505,2500,597
|
|
20230626,150200,2863252185,2505,2500,2505,2500,363
|
|
20230626,150100,2862343370,2505,2505,2505,2505,0
|
|
20230626,150000,2862343370,2505,2505,2505,2505,70
|
|
20230626,145900,2862168020,2505,2505,2505,2505,12
|
|
20230626,145800,2862137960,2505,2505,2505,2505,1
|
|
20230626,145700,2862135455,2505,2505,2505,2505,298
|
|
20230626,145600,2861388965,2510,2510,2510,2510,0
|
|
20230626,145500,2861388965,2510,2510,2510,2510,0
|
|
20230626,145400,2861388965,2510,2510,2510,2510,50
|
|
20230626,145300,2861263465,2510,2510,2510,2510,0
|
|
20230626,145200,2861263465,2510,2510,2510,2505,1207
|
|
20230626,145100,2858233930,2510,2510,2510,2510,1
|
|
20230626,145000,2858231420,2495,2500,2500,2495,3092
|
|
20230626,144900,2850503095,2500,2500,2500,2500,0
|
|
20230626,144800,2850503095,2500,2510,2515,2500,1023
|
|
20230626,144700,2847935580,2510,2510,2510,2510,45
|
|
20230626,144600,2847822630,2510,2510,2510,2510,0
|
|
20230626,144500,2847822630,2510,2495,2510,2495,25
|
|
20230626,144400,2847760240,2495,2495,2495,2495,0
|
|
20230626,144300,2847760240,2495,2500,2500,2495,3418
|
|
20230626,144200,2839232240,2500,2500,2500,2495,1364
|
|
20230626,144100,2835826705,2510,2510,2510,2510,0
|
|
20230626,144000,2835826705,2510,2500,2510,2500,24
|
|
20230626,143900,2835766630,2495,2510,2510,2495,41
|
|
20230626,143800,2835664110,2495,2500,2500,2495,1286
|
|
20230626,143700,2832455220,2495,2495,2495,2495,23
|
|
20230626,143600,2832397835,2495,2510,2510,2490,4200
|
|
20230626,143500,2821926810,2495,2510,2510,2495,5803
|
|
20230626,143400,2807440310,2500,2500,2500,2500,1
|
|
20230626,143300,2807437810,2510,2510,2510,2510,0
|
|
20230626,143200,2807437810,2510,2500,2510,2495,2661
|
|
20230626,143100,2800784760,2500,2500,2500,2500,791
|
|
20230626,143000,2798807260,2505,2500,2505,2500,26
|
|
20230626,142900,2798742230,2500,2500,2500,2500,2551
|
|
20230626,142800,2792364730,2500,2495,2500,2495,3221
|
|
20230626,142700,2784318245,2500,2495,2500,2495,246
|
|
20230626,142600,2783704385,2500,2500,2500,2500,39
|
|
20230626,142500,2783606885,2500,2500,2500,2495,361
|
|
20230626,142400,2782705910,2500,2495,2500,2495,19
|
|
20230626,142300,2782658415,2500,2500,2505,2495,8683
|
|
20230626,142200,2760975375,2500,2505,2505,2500,1860
|
|
20230626,142100,2756325200,2515,2515,2515,2515,41
|
|
20230626,142000,2756222085,2515,2510,2515,2510,3588
|
|
20230626,141900,2747216200,2510,2500,2510,2490,4331
|
|
20230626,141800,2736407370,2510,2510,2510,2510,0
|
|
20230626,141700,2736407370,2510,2500,2510,2500,81
|
|
20230626,141600,2736204860,2505,2505,2505,2505,1
|
|
20230626,141500,2736202355,2505,2500,2505,2500,1387
|
|
20230626,141400,2732734465,2500,2500,2500,2500,10
|
|
20230626,141300,2732709465,2500,2500,2500,2500,0
|
|
20230626,141200,2732709465,2500,2500,2500,2495,9406
|
|
20230626,141100,2709219465,2500,2485,2500,2480,9420
|
|
20230626,141000,2685793825,2485,2495,2495,2485,7712
|
|
20230626,140900,2666580395,2495,2505,2505,2495,5392
|
|
20230626,140800,2653120780,2505,2510,2510,2500,204
|
|
20230626,140700,2652610605,2510,2510,2510,2510,650
|
|
20230626,140600,2650979105,2500,2500,2500,2495,15103
|
|
20230626,140500,2613222120,2500,2500,2500,2500,1389
|
|
20230626,140400,2609749620,2500,2500,2500,2500,100
|
|
20230626,140300,2609499620,2500,2510,2510,2500,408
|
|
20230626,140200,2608479520,2510,2505,2510,2505,22
|
|
20230626,140100,2608424400,2500,2505,2505,2500,3
|
|
20230626,140000,2608416895,2505,2500,2505,2500,688
|
|
20230626,135900,2606694910,2500,2505,2505,2500,10980
|
|
20230626,135800,2579236920,2505,2505,2505,2505,1
|
|
20230626,135700,2579234415,2510,2505,2510,2505,1899
|
|
20230626,135600,2574475425,2505,2505,2505,2505,138
|
|
20230626,135500,2574129735,2505,2505,2505,2505,224
|
|
20230626,135400,2573568615,2505,2505,2505,2505,169
|
|
20230626,135300,2573145270,2505,2505,2505,2505,100
|
|
20230626,135200,2572894770,2505,2505,2505,2505,1999
|
|
20230626,135100,2567887275,2505,2505,2505,2505,500
|
|
20230626,135000,2566634775,2510,2510,2510,2510,2594
|
|
20230626,134900,2560123835,2515,2515,2515,2515,0
|
|
20230626,134800,2560123835,2515,2515,2515,2515,50
|
|
20230626,134700,2559998085,2515,2515,2515,2515,0
|
|
20230626,134600,2559998085,2515,2515,2515,2515,10
|
|
20230626,134500,2559972935,2510,2515,2515,2510,896
|
|
20230626,134400,2557719985,2515,2515,2515,2515,4
|
|
20230626,134300,2557709925,2510,2510,2510,2510,1502
|
|
20230626,134200,2553939905,2510,2510,2510,2510,200
|
|
20230626,134100,2553437905,2510,2510,2510,2510,2350
|
|
20230626,134000,2547539405,2515,2515,2515,2510,901
|
|
20230626,133900,2545275890,2515,2515,2515,2515,213
|
|
20230626,133800,2544740195,2515,2515,2515,2515,275
|
|
20230626,133700,2544048570,2510,2510,2510,2510,0
|
|
20230626,133600,2544048570,2510,2510,2510,2510,34
|
|
20230626,133500,2543963230,2510,2515,2515,2510,4430
|
|
20230626,133400,2532823320,2520,2520,2520,2520,227
|
|
20230626,133300,2532251280,2515,2520,2520,2515,6106
|
|
20230626,133200,2516889690,2520,2520,2520,2520,121
|
|
20230626,133100,2516584770,2515,2515,2515,2515,1273
|
|
20230626,133000,2513383175,2510,2510,2510,2510,500
|
|
20230626,132900,2512128175,2510,2510,2510,2510,0
|
|
20230626,132800,2512128175,2510,2515,2515,2505,2177
|
|
20230626,132700,2506661715,2515,2505,2515,2505,92
|
|
20230626,132600,2506431235,2505,2505,2520,2505,1642
|
|
20230626,132500,2502313680,2505,2515,2515,2505,8873
|
|
20230626,132400,2480046350,2515,2515,2515,2515,1350
|
|
20230626,132300,2476651100,2520,2520,2520,2520,28
|
|
20230626,132200,2476580540,2520,2520,2520,2515,505
|
|
20230626,132100,2475309465,2530,2520,2530,2520,5
|
|
20230626,132000,2475296855,2520,2520,2520,2520,1033
|
|
20230626,131900,2472693695,2520,2520,2520,2520,1435
|
|
20230626,131800,2469077495,2530,2530,2530,2530,1
|
|
20230626,131700,2469074965,2520,2530,2530,2520,100
|
|
20230626,131600,2468822865,2530,2530,2530,2530,1
|
|
20230626,131500,2468820335,2520,2530,2530,2520,327
|
|
20230626,131400,2467994925,2525,2525,2525,2525,230
|
|
20230626,131300,2467414175,2525,2525,2525,2525,0
|
|
20230626,131200,2467414175,2525,2525,2525,2525,0
|
|
20230626,131100,2467414175,2525,2525,2525,2525,369
|
|
20230626,131000,2466482450,2525,2525,2525,2525,38
|
|
20230626,130900,2466386500,2530,2525,2530,2525,1868
|
|
20230626,130800,2461663700,2525,2525,2525,2525,37
|
|
20230626,130700,2461570275,2525,2515,2525,2515,518
|
|
20230626,130600,2460263125,2515,2515,2515,2515,601
|
|
20230626,130500,2458751610,2510,2515,2520,2510,2060
|
|
20230626,130400,2453569630,2515,2515,2515,2515,0
|
|
20230626,130300,2453569630,2515,2515,2515,2515,0
|
|
20230626,130200,2453569630,2515,2520,2520,2515,9171
|
|
20230626,130100,2430503480,2515,2520,2520,2515,2013
|
|
20230626,130000,2425437990,2520,2540,2540,2520,61
|
|
20230626,125900,2425284135,2540,2540,2540,2540,0
|
|
20230626,125800,2425284135,2540,2540,2540,2540,0
|
|
20230626,125700,2425284135,2540,2535,2540,2515,7813
|
|
20230626,125600,2405560645,2535,2540,2540,2535,1603
|
|
20230626,125500,2401494950,2540,2540,2540,2540,0
|
|
20230626,125400,2401494950,2540,2540,2540,2540,155
|
|
20230626,125300,2401101250,2540,2545,2550,2540,599
|
|
20230626,125200,2399578475,2545,2555,2555,2545,1790
|
|
20230626,125100,2395014595,2555,2555,2555,2555,4793
|
|
20230626,125000,2382768480,2555,2545,2555,2545,5591
|
|
20230626,124900,2368510870,2545,2550,2555,2545,5751
|
|
20230626,124800,2353860375,2540,2540,2545,2540,433
|
|
20230626,124700,2352759190,2540,2535,2540,2535,1468
|
|
20230626,124600,2349031530,2535,2535,2535,2535,1632
|
|
20230626,124500,2344894410,2540,2540,2540,2540,101
|
|
20230626,124400,2344637870,2540,2540,2540,2540,278
|
|
20230626,124300,2343931750,2525,2525,2525,2525,4661
|
|
20230626,124200,2332162725,2525,2540,2540,2525,107
|
|
20230626,124100,2331892520,2535,2540,2540,2535,1276
|
|
20230626,124000,2328657350,2540,2535,2540,2535,96
|
|
20230626,123900,2328413895,2535,2535,2540,2535,225
|
|
20230626,123800,2327843215,2535,2540,2540,2535,460
|
|
20230626,123700,2326677035,2540,2525,2540,2525,254
|
|
20230626,123600,2326033090,2535,2540,2540,2525,4677
|
|
20230626,123500,2314192965,2545,2545,2550,2540,3281
|
|
20230626,123400,2305844085,2545,2535,2545,2535,2264
|
|
20230626,123300,2300091670,2535,2525,2535,2525,1343
|
|
20230626,123200,2296693725,2525,2530,2530,2515,14588
|
|
20230626,123100,2259914615,2530,2540,2540,2525,3735
|
|
20230626,123000,2250455160,2540,2540,2545,2535,3505
|
|
20230626,122900,2241556520,2540,2545,2550,2540,2505
|
|
20230626,122800,2235184280,2545,2540,2550,2540,3388
|
|
20230626,122700,2226570930,2550,2530,2550,2530,4607
|
|
20230626,122600,2214863435,2540,2540,2540,2525,5327
|
|
20230626,122500,2201364835,2535,2550,2550,2520,32648
|
|
20230626,122400,2118735245,2550,2555,2555,2540,24443
|
|
20230626,122300,2056510320,2555,2560,2570,2545,14403
|
|
20230626,122200,2019668635,2555,2585,2585,2545,44508
|
|
20230626,122100,1905536840,2585,2600,2630,2580,65021
|
|
20230626,122000,1736484140,2600,2615,2625,2540,132693
|
|
20230626,121900,1393151730,2620,2560,2645,2555,187844
|
|
20230626,121800,903319025,2560,2520,2600,2520,52593
|
|
20230626,121700,768339275,2520,2535,2535,2515,756
|
|
20230626,121600,766433370,2535,2500,2540,2500,48172
|
|
20230626,121500,644794060,2505,2505,2505,2505,0
|
|
20230626,121400,644794060,2505,2505,2505,2505,201
|
|
20230626,121300,644290555,2505,2505,2505,2505,0
|
|
20230626,121200,644290555,2505,2505,2505,2505,0
|
|
20230626,121100,644290555,2505,2490,2505,2485,45293
|
|
20230626,121000,531513155,2515,2515,2515,2515,0
|
|
20230626,120900,531513155,2515,2520,2520,2490,24339
|
|
20230626,120800,470796880,2500,2515,2515,2500,22903
|
|
20230626,120700,413375140,2510,2510,2510,2510,0
|
|
20230626,120600,413375140,2510,2510,2510,2510,0
|
|
20230626,120500,413375140,2510,2510,2510,2510,11
|
|
20230626,120400,413347530,2520,2515,2520,2515,1518
|
|
20230626,120300,409529510,2515,2515,2515,2515,0
|
|
20230626,120200,409529510,2515,2515,2515,2515,0
|
|
20230626,120100,409529510,2515,2515,2515,2515,0
|
|
20230626,120000,409529510,2515,2515,2515,2515,100
|
|
20230626,115900,409278010,2515,2520,2520,2515,78
|
|
20230626,115800,409081835,2515,2515,2515,2515,345
|
|
20230626,115700,408214160,2515,2515,2515,2515,0
|
|
20230626,115600,408214160,2515,2515,2515,2515,0
|
|
20230626,115500,408214160,2515,2515,2515,2515,615
|
|
20230626,115400,406667435,2515,2515,2515,2515,40
|
|
20230626,115300,406566835,2520,2520,2520,2520,1
|
|
20230626,115200,406564315,2515,2515,2515,2515,0
|
|
20230626,115100,406564315,2515,2515,2515,2515,0
|
|
20230626,115000,406564315,2515,2515,2515,2515,300
|
|
20230626,114900,405809815,2515,2515,2515,2515,952
|
|
20230626,114800,403415535,2515,2515,2515,2515,0
|
|
20230626,114700,403415535,2515,2515,2515,2515,133
|
|
20230626,114600,403081040,2520,2520,2520,2520,100
|
|
20230626,114500,402829040,2520,2520,2520,2520,105
|
|
20230626,114400,402564440,2515,2515,2520,2515,109
|
|
20230626,114300,402290280,2515,2515,2515,2515,1
|
|
20230626,114200,402287765,2515,2515,2520,2515,253
|
|
20230626,114100,401651445,2520,2520,2520,2515,635
|
|
20230626,114000,400051505,2520,2520,2520,2520,0
|
|
20230626,113900,400051505,2520,2520,2520,2520,11
|
|
20230626,113800,400023785,2520,2520,2520,2520,100
|
|
20230626,113700,399771785,2520,2515,2520,2515,375
|
|
20230626,113600,398827160,2520,2520,2520,2520,50
|
|
20230626,113500,398701160,2520,2520,2520,2520,2
|
|
20230626,113400,398696120,2515,2515,2515,2515,0
|
|
20230626,113300,398696120,2515,2515,2515,2515,15
|
|
20230626,113200,398658395,2515,2515,2515,2515,326
|
|
20230626,113100,397838505,2515,2515,2515,2515,0
|
|
20230626,113000,397838505,2515,2510,2515,2510,295
|
|
20230626,112900,397098030,2510,2510,2515,2510,520
|
|
20230626,112800,395790330,2515,2510,2515,2510,908
|
|
20230626,112700,393509720,2510,2510,2510,2510,50
|
|
20230626,112600,393384220,2510,2510,2510,2510,10
|
|
20230626,112500,393359120,2510,2510,2510,2510,181
|
|
20230626,112400,392904810,2510,2510,2510,2510,0
|
|
20230626,112300,392904810,2510,2510,2510,2510,390
|
|
20230626,112200,391925910,2515,2515,2515,2515,71
|
|
20230626,112100,391747345,2515,2515,2515,2515,20
|
|
20230626,112000,391697045,2515,2515,2515,2515,311
|
|
20230626,111900,390914880,2510,2510,2510,2510,0
|
|
20230626,111800,390914880,2510,2510,2510,2510,32
|
|
20230626,111700,390834560,2510,2510,2510,2510,0
|
|
20230626,111600,390834560,2510,2510,2510,2510,20
|
|
20230626,111500,390784360,2515,2515,2515,2515,0
|
|
20230626,111400,390784360,2515,2515,2515,2515,2
|
|
20230626,111300,390779330,2515,2515,2515,2515,0
|
|
20230626,111200,390779330,2515,2515,2515,2515,42
|
|
20230626,111100,390673700,2520,2515,2520,2515,700
|
|
20230626,111000,388912335,2510,2510,2510,2510,624
|
|
20230626,110900,387346095,2510,2510,2510,2510,101
|
|
20230626,110800,387092585,2515,2515,2515,2515,203
|
|
20230626,110700,386582040,2515,2515,2515,2515,0
|
|
20230626,110600,386582040,2515,2515,2515,2515,0
|
|
20230626,110500,386582040,2515,2515,2515,2515,0
|
|
20230626,110400,386582040,2515,2515,2515,2515,60
|
|
20230626,110300,386431140,2515,2515,2515,2515,0
|
|
20230626,110200,386431140,2515,2515,2515,2515,200
|
|
20230626,110100,385928140,2510,2510,2510,2510,1984
|
|
20230626,110000,380948300,2510,2510,2510,2510,219
|
|
20230626,105900,380398610,2510,2510,2510,2510,0
|
|
20230626,105800,380398610,2510,2510,2510,2510,519
|
|
20230626,105700,379095920,2510,2510,2510,2510,520
|
|
20230626,105600,377790720,2510,2510,2510,2510,100
|
|
20230626,105500,377539720,2510,2510,2510,2510,1246
|
|
20230626,105400,374412260,2515,2515,2515,2515,0
|
|
20230626,105300,374412260,2515,2510,2515,2510,310
|
|
20230626,105200,373632660,2510,2510,2510,2510,2
|
|
20230626,105100,373627640,2510,2510,2510,2510,0
|
|
20230626,105000,373627640,2510,2515,2515,2510,2110
|
|
20230626,104900,368329040,2510,2510,2510,2510,1152
|
|
20230626,104800,365437520,2510,2510,2510,2510,0
|
|
20230626,104700,365437520,2510,2510,2510,2510,100
|
|
20230626,104600,365186520,2510,2525,2525,2510,1011
|
|
20230626,104500,362648845,2525,2525,2525,2525,57
|
|
20230626,104400,362504920,2525,2525,2525,2510,492
|
|
20230626,104300,361267975,2510,2515,2515,2510,375
|
|
20230626,104200,360324900,2515,2515,2515,2515,876
|
|
20230626,104100,358121760,2515,2525,2525,2515,1149
|
|
20230626,104000,355230790,2515,2515,2515,2515,15
|
|
20230626,103900,355193065,2530,2525,2530,2525,6514
|
|
20230626,103800,338741915,2525,2525,2525,2525,100
|
|
20230626,103700,338489415,2520,2520,2520,2520,0
|
|
20230626,103600,338489415,2520,2520,2520,2520,1088
|
|
20230626,103500,335747655,2520,2515,2520,2505,1720
|
|
20230626,103400,331434840,2520,2520,2520,2520,7
|
|
20230626,103300,331417200,2520,2505,2520,2505,470
|
|
20230626,103200,330233100,2505,2520,2520,2505,24
|
|
20230626,103100,330172965,2505,2515,2520,2505,1419
|
|
20230626,103000,326602210,2520,2520,2520,2520,3
|
|
20230626,102900,326594650,2520,2520,2520,2520,0
|
|
20230626,102800,326594650,2520,2505,2520,2500,7144
|
|
20230626,102700,308732110,2515,2515,2515,2515,0
|
|
20230626,102600,308732110,2515,2515,2515,2515,750
|
|
20230626,102500,306845860,2505,2510,2510,2500,3700
|
|
20230626,102400,297581180,2515,2520,2525,2515,1700
|
|
20230626,102300,293296535,2520,2520,2520,2520,1
|
|
20230626,102200,293294015,2525,2525,2525,2525,1
|
|
20230626,102100,293291490,2500,2520,2520,2500,5800
|
|
20230626,102000,278746790,2520,2520,2525,2520,481
|
|
20230626,101900,277534235,2510,2520,2520,2510,734
|
|
20230626,101800,275685555,2520,2510,2520,2510,652
|
|
20230626,101700,274046015,2510,2510,2520,2510,2489
|
|
20230626,101600,267773775,2510,2515,2515,2510,1697
|
|
20230626,101500,263508450,2520,2515,2520,2515,57
|
|
20230626,101400,263365070,2520,2520,2520,2520,5
|
|
20230626,101300,263352470,2515,2515,2520,2515,575
|
|
20230626,101200,261906320,2515,2505,2515,2505,279
|
|
20230626,101100,261205135,2520,2520,2520,2520,0
|
|
20230626,101000,261205135,2520,2520,2520,2520,19
|
|
20230626,100900,261157255,2520,2520,2520,2520,0
|
|
20230626,100800,261157255,2520,2520,2520,2520,0
|
|
20230626,100700,261157255,2520,2515,2520,2500,6801
|
|
20230626,100600,244134100,2520,2520,2520,2520,20
|
|
20230626,100500,244083700,2515,2515,2515,2515,500
|
|
20230626,100400,242826200,2510,2520,2520,2510,1456
|
|
20230626,100300,239171620,2510,2520,2520,2510,5804
|
|
20230626,100200,224597430,2515,2515,2515,2515,0
|
|
20230626,100100,224597430,2515,2520,2520,2515,1014
|
|
20230626,100000,222046185,2525,2520,2525,2520,132
|
|
20230626,095900,221713540,2515,2515,2515,2515,400
|
|
20230626,095800,220707540,2515,2515,2515,2515,500
|
|
20230626,095700,219450040,2520,2520,2520,2520,520
|
|
20230626,095600,218139640,2525,2525,2525,2525,1
|
|
20230626,095500,218137115,2525,2520,2525,2520,36
|
|
20230626,095400,218046390,2520,2520,2520,2520,1028
|
|
20230626,095300,215455830,2525,2525,2525,2525,50
|
|
20230626,095200,215329580,2525,2525,2525,2525,237
|
|
20230626,095100,214731155,2525,2525,2525,2525,208
|
|
20230626,095000,214205955,2525,2525,2525,2525,1002
|
|
20230626,094900,211675905,2520,2515,2520,2515,1549
|
|
20230626,094800,207772875,2515,2515,2515,2515,718
|
|
20230626,094700,205967105,2520,2520,2520,2520,0
|
|
20230626,094600,205967105,2520,2520,2520,2520,800
|
|
20230626,094500,203951105,2520,2520,2520,2520,50
|
|
20230626,094400,203825105,2520,2520,2520,2520,0
|
|
20230626,094300,203825105,2520,2515,2520,2510,1619
|
|
20230626,094200,199753270,2515,2515,2515,2515,523
|
|
20230626,094100,198437925,2525,2520,2525,2510,4002
|
|
20230626,094000,188378860,2525,2525,2525,2525,286
|
|
20230626,093900,187656710,2525,2525,2525,2525,1094
|
|
20230626,093800,184894360,2525,2525,2525,2525,119
|
|
20230626,093700,184593885,2525,2525,2525,2525,410
|
|
20230626,093600,183558635,2525,2525,2525,2525,63
|
|
20230626,093500,183399560,2525,2515,2525,2515,710
|
|
20230626,093400,181611910,2525,2520,2525,2515,570
|
|
20230626,093300,180175755,2510,2520,2520,2510,467
|
|
20230626,093200,179003000,2510,2520,2520,2510,8608
|
|
20230626,093100,157318340,2520,2520,2520,2520,1000
|
|
20230626,093000,154798340,2520,2515,2520,2515,1096
|
|
20230626,092900,152039745,2510,2510,2510,2510,0
|
|
20230626,092800,152039745,2510,2520,2520,2510,980
|
|
20230626,092700,149575040,2515,2520,2520,2515,204
|
|
20230626,092600,149060975,2515,2515,2515,2515,200
|
|
20230626,092500,148557975,2515,2515,2515,2515,60
|
|
20230626,092400,148407075,2515,2505,2515,2505,802
|
|
20230626,092300,146396125,2505,2510,2515,2505,406
|
|
20230626,092200,145378310,2515,2510,2515,2510,451
|
|
20230626,092100,144244545,2510,2515,2515,2510,5832
|
|
20230626,092000,129577585,2515,2520,2525,2515,942
|
|
20230626,091900,127202220,2520,2525,2530,2520,1856
|
|
20230626,091800,122522605,2525,2525,2540,2520,2313
|
|
20230626,091700,116676495,2550,2530,2550,2520,4328
|
|
20230626,091600,105696900,2525,2525,2530,2520,540
|
|
20230626,091500,104333885,2525,2520,2525,2515,1799
|
|
20230626,091400,99802995,2520,2500,2520,2500,5500
|
|
20230626,091300,85988755,2500,2505,2505,2500,2198
|
|
20230626,091200,80483755,2500,2505,2505,2500,185
|
|
20230626,091100,80021155,2505,2495,2505,2495,260
|
|
20230626,091000,79370865,2505,2495,2505,2490,1150
|
|
20230626,090900,76491715,2505,2495,2505,2490,2995
|
|
20230626,090800,69012200,2490,2485,2490,2485,1029
|
|
20230626,090700,66450020,2490,2480,2490,2480,2379
|
|
20230626,090600,60540375,2480,2475,2480,2475,1235
|
|
20230626,090500,57483230,2475,2475,2475,2475,1864
|
|
20230626,090400,52869830,2475,2475,2475,2470,285
|
|
20230626,090300,52164465,2475,2480,2490,2470,8221
|
|
20230626,090200,31820740,2495,2475,2500,2475,3472
|
|
20230626,090100,23210800,2475,2480,2485,2475,1959
|
|
20230626,090000,18359675,2480,2495,2495,2480,7162
|