674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,201100,297043640,4210,4210,4210,4210,3606
|
|
20230626,201000,297043640,4210,4210,4210,4210,0
|
|
20230626,200900,297043640,4210,4210,4210,4210,0
|
|
20230626,200800,297043640,4210,4210,4210,4210,0
|
|
20230626,200700,297043640,4210,4210,4210,4210,0
|
|
20230626,200600,297043640,4210,4210,4210,4210,0
|
|
20230626,200500,297043640,4210,4210,4210,4210,0
|
|
20230626,200400,297043640,4210,4210,4210,4210,0
|
|
20230626,200300,297043640,4210,4210,4210,4210,0
|
|
20230626,200200,297043640,4210,4210,4210,4210,0
|
|
20230626,200100,297043640,4210,4210,4210,4210,0
|
|
20230626,200000,297043640,4210,4210,4210,4210,0
|
|
20230626,195900,297043640,4210,4210,4210,4210,0
|
|
20230626,195800,297043640,4210,4210,4210,4210,0
|
|
20230626,195700,297043640,4210,4210,4210,4210,0
|
|
20230626,195600,297043640,4210,4210,4210,4210,0
|
|
20230626,195500,297043640,4210,4210,4210,4210,0
|
|
20230626,195400,297043640,4210,4210,4210,4210,0
|
|
20230626,195300,297043640,4210,4210,4210,4210,0
|
|
20230626,195200,297043640,4210,4210,4210,4210,0
|
|
20230626,195100,297043640,4210,4210,4210,4210,0
|
|
20230626,195000,297043640,4210,4210,4210,4210,0
|
|
20230626,194900,297043640,4210,4210,4210,4210,0
|
|
20230626,194800,297043640,4210,4210,4210,4210,0
|
|
20230626,194700,297043640,4210,4210,4210,4210,0
|
|
20230626,194600,297043640,4210,4210,4210,4210,0
|
|
20230626,194500,297043640,4210,4210,4210,4210,0
|
|
20230626,194400,297043640,4210,4210,4210,4210,0
|
|
20230626,194300,297043640,4210,4210,4210,4210,0
|
|
20230626,194200,297043640,4210,4210,4210,4210,0
|
|
20230626,194100,297043640,4210,4210,4210,4210,3606
|
|
20230626,194000,297043640,4210,4210,4210,4210,0
|
|
20230626,193900,297043640,4210,4210,4210,4210,0
|
|
20230626,193800,297043640,4210,4210,4210,4210,0
|
|
20230626,193700,297043640,4210,4210,4210,4210,0
|
|
20230626,193600,297043640,4210,4210,4210,4210,0
|
|
20230626,193500,297043640,4210,4210,4210,4210,0
|
|
20230626,193400,297043640,4210,4210,4210,4210,0
|
|
20230626,193300,297043640,4210,4210,4210,4210,0
|
|
20230626,193200,297043640,4210,4210,4210,4210,0
|
|
20230626,193100,297043640,4210,4210,4210,4210,0
|
|
20230626,193000,297043640,4210,4210,4210,4210,0
|
|
20230626,192900,297043640,4210,4210,4210,4210,0
|
|
20230626,192800,297043640,4210,4210,4210,4210,0
|
|
20230626,192700,297043640,4210,4210,4210,4210,0
|
|
20230626,192600,297043640,4210,4210,4210,4210,0
|
|
20230626,192500,297043640,4210,4210,4210,4210,0
|
|
20230626,192400,297043640,4210,4210,4210,4210,0
|
|
20230626,192300,297043640,4210,4210,4210,4210,0
|
|
20230626,192200,297043640,4210,4210,4210,4210,0
|
|
20230626,192100,297043640,4210,4210,4210,4210,0
|
|
20230626,192000,297043640,4210,4210,4210,4210,0
|
|
20230626,191900,297043640,4210,4210,4210,4210,0
|
|
20230626,191800,297043640,4210,4210,4210,4210,0
|
|
20230626,191700,297043640,4210,4210,4210,4210,0
|
|
20230626,191600,297043640,4210,4210,4210,4210,0
|
|
20230626,191500,297043640,4210,4210,4210,4210,0
|
|
20230626,191400,297043640,4210,4210,4210,4210,0
|
|
20230626,191300,297043640,4210,4210,4210,4210,0
|
|
20230626,191200,297043640,4210,4210,4210,4210,0
|
|
20230626,191100,297043640,4210,4210,4210,4210,3606
|
|
20230626,191000,297043640,4210,4210,4210,4210,0
|
|
20230626,190900,297043640,4210,4210,4210,4210,0
|
|
20230626,190800,297043640,4210,4210,4210,4210,0
|
|
20230626,190700,297043640,4210,4210,4210,4210,0
|
|
20230626,190600,297043640,4210,4210,4210,4210,0
|
|
20230626,190500,297043640,4210,4210,4210,4210,0
|
|
20230626,190400,297043640,4210,4210,4210,4210,0
|
|
20230626,190300,297043640,4210,4210,4210,4210,0
|
|
20230626,190200,297043640,4210,4210,4210,4210,0
|
|
20230626,190100,297043640,4210,4210,4210,4210,0
|
|
20230626,190000,297043640,4210,4210,4210,4210,0
|
|
20230626,185900,297043640,4210,4210,4210,4210,0
|
|
20230626,185800,297043640,4210,4210,4210,4210,0
|
|
20230626,185700,297043640,4210,4210,4210,4210,0
|
|
20230626,185600,297043640,4210,4210,4210,4210,0
|
|
20230626,185500,297043640,4210,4210,4210,4210,0
|
|
20230626,185400,297043640,4210,4210,4210,4210,0
|
|
20230626,185300,297043640,4210,4210,4210,4210,0
|
|
20230626,185200,297043640,4210,4210,4210,4210,0
|
|
20230626,185100,297043640,4210,4210,4210,4210,0
|
|
20230626,185000,297043640,4210,4210,4210,4210,0
|
|
20230626,184900,297043640,4210,4210,4210,4210,0
|
|
20230626,184800,297043640,4210,4210,4210,4210,0
|
|
20230626,184700,297043640,4210,4210,4210,4210,0
|
|
20230626,184600,297043640,4210,4210,4210,4210,0
|
|
20230626,184500,297043640,4210,4210,4210,4210,0
|
|
20230626,184400,297043640,4210,4210,4210,4210,0
|
|
20230626,184300,297043640,4210,4210,4210,4210,0
|
|
20230626,184200,297043640,4210,4210,4210,4210,0
|
|
20230626,184100,297043640,4210,4210,4210,4210,3606
|
|
20230626,184000,297043640,4210,4210,4210,4210,0
|
|
20230626,183900,297043640,4210,4210,4210,4210,0
|
|
20230626,183800,297043640,4210,4210,4210,4210,0
|
|
20230626,183700,297043640,4210,4210,4210,4210,0
|
|
20230626,183600,297043640,4210,4210,4210,4210,0
|
|
20230626,183500,297043640,4210,4210,4210,4210,0
|
|
20230626,183400,297043640,4210,4210,4210,4210,0
|
|
20230626,183300,297043640,4210,4210,4210,4210,0
|
|
20230626,183200,297043640,4210,4210,4210,4210,0
|
|
20230626,183100,297043640,4210,4210,4210,4210,0
|
|
20230626,183000,297043640,4210,4210,4210,4210,0
|
|
20230626,182900,297043640,4210,4210,4210,4210,0
|
|
20230626,182800,297043640,4210,4210,4210,4210,0
|
|
20230626,182700,297043640,4210,4210,4210,4210,0
|
|
20230626,182600,297043640,4210,4210,4210,4210,0
|
|
20230626,182500,297043640,4210,4210,4210,4210,0
|
|
20230626,182400,297043640,4210,4210,4210,4210,0
|
|
20230626,182300,297043640,4210,4210,4210,4210,0
|
|
20230626,182200,297043640,4210,4210,4210,4210,0
|
|
20230626,182100,297043640,4210,4210,4210,4210,0
|
|
20230626,182000,297043640,4210,4210,4210,4210,0
|
|
20230626,181900,297043640,4210,4210,4210,4210,0
|
|
20230626,181800,297043640,4210,4210,4210,4210,0
|
|
20230626,181700,297043640,4210,4210,4210,4210,0
|
|
20230626,181600,297043640,4210,4210,4210,4210,0
|
|
20230626,181500,297043640,4210,4210,4210,4210,0
|
|
20230626,181400,297043640,4210,4210,4210,4210,0
|
|
20230626,181300,297043640,4210,4210,4210,4210,0
|
|
20230626,181200,297043640,4210,4210,4210,4210,0
|
|
20230626,181100,297043640,4210,4210,4210,4210,3606
|
|
20230626,181000,297043640,4210,4210,4210,4210,0
|
|
20230626,180900,297043640,4210,4210,4210,4210,0
|
|
20230626,180800,297043640,4210,4210,4210,4210,0
|
|
20230626,180700,297043640,4210,4210,4210,4210,0
|
|
20230626,180600,297043640,4210,4210,4210,4210,0
|
|
20230626,180500,297043640,4210,4210,4210,4210,0
|
|
20230626,180400,297043640,4210,4210,4210,4210,0
|
|
20230626,180300,297043640,4210,4210,4210,4210,0
|
|
20230626,180200,297043640,4210,4210,4210,4210,0
|
|
20230626,180100,297043640,4210,4210,4210,4210,0
|
|
20230626,180000,297043640,4210,4210,4210,4210,0
|
|
20230626,175900,297043640,4210,4210,4210,4210,0
|
|
20230626,175800,297043640,4210,4210,4210,4210,0
|
|
20230626,175700,297043640,4210,4210,4210,4210,0
|
|
20230626,175600,297043640,4210,4210,4210,4210,0
|
|
20230626,175500,297043640,4210,4210,4210,4210,0
|
|
20230626,175400,297043640,4210,4210,4210,4210,0
|
|
20230626,175300,297043640,4210,4210,4210,4210,0
|
|
20230626,175200,297043640,4210,4210,4210,4210,0
|
|
20230626,175100,297043640,4210,4210,4210,4210,0
|
|
20230626,175000,297043640,4210,4210,4210,4210,0
|
|
20230626,174900,297043640,4210,4210,4210,4210,0
|
|
20230626,174800,297043640,4210,4210,4210,4210,0
|
|
20230626,174700,297043640,4210,4210,4210,4210,0
|
|
20230626,174600,297043640,4210,4210,4210,4210,0
|
|
20230626,174500,297043640,4210,4210,4210,4210,0
|
|
20230626,174400,297043640,4210,4210,4210,4210,0
|
|
20230626,174300,297043640,4210,4210,4210,4210,0
|
|
20230626,174200,297043640,4210,4210,4210,4210,0
|
|
20230626,174100,297043640,4210,4210,4210,4210,3606
|
|
20230626,174000,297043640,4210,4210,4210,4210,0
|
|
20230626,173900,297043640,4210,4210,4210,4210,0
|
|
20230626,173800,297043640,4210,4210,4210,4210,0
|
|
20230626,173700,297043640,4210,4210,4210,4210,0
|
|
20230626,173600,297043640,4210,4210,4210,4210,0
|
|
20230626,173500,297043640,4210,4210,4210,4210,0
|
|
20230626,173400,297043640,4210,4210,4210,4210,0
|
|
20230626,173300,297043640,4210,4210,4210,4210,0
|
|
20230626,173200,297043640,4210,4210,4210,4210,0
|
|
20230626,173100,297043640,4210,4210,4210,4210,0
|
|
20230626,173000,297043640,4210,4210,4210,4210,0
|
|
20230626,172900,297043640,4210,4210,4210,4210,0
|
|
20230626,172800,297043640,4210,4210,4210,4210,0
|
|
20230626,172700,297043640,4210,4210,4210,4210,0
|
|
20230626,172600,297043640,4210,4210,4210,4210,0
|
|
20230626,172500,297043640,4210,4210,4210,4210,0
|
|
20230626,172400,297043640,4210,4210,4210,4210,0
|
|
20230626,172300,297043640,4210,4210,4210,4210,0
|
|
20230626,172200,297043640,4210,4210,4210,4210,0
|
|
20230626,172100,297043640,4210,4210,4210,4210,0
|
|
20230626,172000,297043640,4210,4210,4210,4210,0
|
|
20230626,171900,297043640,4210,4210,4210,4210,0
|
|
20230626,171800,297043640,4210,4210,4210,4210,0
|
|
20230626,171700,297043640,4210,4210,4210,4210,0
|
|
20230626,171600,297043640,4210,4210,4210,4210,0
|
|
20230626,171500,297043640,4210,4210,4210,4210,0
|
|
20230626,171400,297043640,4210,4210,4210,4210,0
|
|
20230626,171300,297043640,4210,4210,4210,4210,0
|
|
20230626,171200,297043640,4210,4210,4210,4210,0
|
|
20230626,171100,297043640,4210,4210,4210,4210,3606
|
|
20230626,171000,297043640,4210,4210,4210,4210,0
|
|
20230626,170900,297043640,4210,4210,4210,4210,0
|
|
20230626,170800,297043640,4210,4210,4210,4210,0
|
|
20230626,170700,297043640,4210,4210,4210,4210,0
|
|
20230626,170600,297043640,4210,4210,4210,4210,0
|
|
20230626,170500,297043640,4210,4210,4210,4210,0
|
|
20230626,170400,297043640,4210,4210,4210,4210,0
|
|
20230626,170300,297043640,4210,4210,4210,4210,0
|
|
20230626,170200,297043640,4210,4210,4210,4210,0
|
|
20230626,170100,297043640,4210,4210,4210,4210,0
|
|
20230626,170000,297043640,4210,4210,4210,4210,0
|
|
20230626,165900,297043640,4210,4210,4210,4210,0
|
|
20230626,165800,297043640,4210,4210,4210,4210,0
|
|
20230626,165700,297043640,4210,4210,4210,4210,0
|
|
20230626,165600,297043640,4210,4210,4210,4210,0
|
|
20230626,165500,297043640,4210,4210,4210,4210,0
|
|
20230626,165400,297043640,4210,4210,4210,4210,0
|
|
20230626,165300,297043640,4210,4210,4210,4210,0
|
|
20230626,165200,297043640,4210,4210,4210,4210,0
|
|
20230626,165100,297043640,4210,4210,4210,4210,0
|
|
20230626,165000,297043640,4210,4210,4210,4210,0
|
|
20230626,164900,297043640,4210,4210,4210,4210,0
|
|
20230626,164800,297043640,4210,4210,4210,4210,0
|
|
20230626,164700,297043640,4210,4210,4210,4210,0
|
|
20230626,164600,297043640,4210,4210,4210,4210,0
|
|
20230626,164500,297043640,4210,4210,4210,4210,0
|
|
20230626,164400,297043640,4210,4210,4210,4210,0
|
|
20230626,164300,297043640,4210,4210,4210,4210,0
|
|
20230626,164200,297043640,4210,4210,4210,4210,0
|
|
20230626,164100,297043640,4210,4210,4210,4210,3606
|
|
20230626,164000,297043640,4210,4210,4210,4210,0
|
|
20230626,163900,297043640,4210,4210,4210,4210,0
|
|
20230626,163800,297043640,4210,4210,4210,4210,0
|
|
20230626,163700,297043640,4210,4210,4210,4210,0
|
|
20230626,163600,297043640,4210,4210,4210,4210,0
|
|
20230626,163500,297043640,4210,4210,4210,4210,0
|
|
20230626,163400,297043640,4210,4210,4210,4210,0
|
|
20230626,163300,297043640,4210,4210,4210,4210,0
|
|
20230626,163200,297043640,4210,4210,4210,4210,0
|
|
20230626,163100,297043640,4210,4210,4210,4210,0
|
|
20230626,163000,297043640,4210,4210,4210,4210,0
|
|
20230626,162900,297043640,4210,4210,4210,4210,0
|
|
20230626,162800,297043640,4210,4210,4210,4210,0
|
|
20230626,162700,297043640,4210,4210,4210,4210,0
|
|
20230626,162600,297043640,4210,4210,4210,4210,0
|
|
20230626,162500,297043640,4210,4210,4210,4210,0
|
|
20230626,162400,297043640,4210,4210,4210,4210,0
|
|
20230626,162300,297043640,4210,4210,4210,4210,0
|
|
20230626,162200,297043640,4210,4210,4210,4210,0
|
|
20230626,162100,297043640,4210,4210,4210,4210,0
|
|
20230626,162000,297043640,4210,4210,4210,4210,0
|
|
20230626,161900,297043640,4210,4210,4210,4210,0
|
|
20230626,161800,297043640,4210,4210,4210,4210,0
|
|
20230626,161700,297043640,4210,4210,4210,4210,0
|
|
20230626,161600,297043640,4210,4210,4210,4210,0
|
|
20230626,161500,297043640,4210,4210,4210,4210,0
|
|
20230626,161400,297043640,4210,4210,4210,4210,0
|
|
20230626,161300,297043640,4210,4210,4210,4210,0
|
|
20230626,161200,297043640,4210,4210,4210,4210,0
|
|
20230626,161100,297043640,4210,4210,4210,4210,3606
|
|
20230626,161000,297043640,4210,4210,4210,4210,0
|
|
20230626,160900,297043640,4210,4210,4210,4210,0
|
|
20230626,160800,297043640,4210,4210,4210,4210,0
|
|
20230626,160700,297043640,4210,4210,4210,4210,0
|
|
20230626,160600,297043640,4210,4210,4210,4210,0
|
|
20230626,160500,297043640,4210,4210,4210,4210,0
|
|
20230626,160400,297043640,4210,4210,4210,4210,0
|
|
20230626,160300,297043640,4210,4210,4210,4210,0
|
|
20230626,160200,297043640,4210,4210,4210,4210,0
|
|
20230626,160100,297043640,4210,4210,4210,4210,0
|
|
20230626,160000,297043640,4210,4210,4210,4210,0
|
|
20230626,155900,297043640,4210,4210,4210,4210,0
|
|
20230626,155800,297043640,4210,4210,4210,4210,0
|
|
20230626,155700,297043640,4210,4210,4210,4210,0
|
|
20230626,155600,297043640,4210,4210,4210,4210,0
|
|
20230626,155500,297043640,4210,4210,4210,4210,0
|
|
20230626,155400,297043640,4210,4210,4210,4210,0
|
|
20230626,155300,297043640,4210,4210,4210,4210,0
|
|
20230626,155200,297043640,4210,4210,4210,4210,0
|
|
20230626,155100,297043640,4210,4210,4210,4210,0
|
|
20230626,155000,297043640,4210,4210,4210,4210,0
|
|
20230626,154900,297043640,4210,4210,4210,4210,0
|
|
20230626,154800,297043640,4210,4210,4210,4210,0
|
|
20230626,154700,297043640,4210,4210,4210,4210,0
|
|
20230626,154600,297043640,4210,4210,4210,4210,0
|
|
20230626,154500,297043640,4210,4210,4210,4210,0
|
|
20230626,154400,297043640,4210,4210,4210,4210,0
|
|
20230626,154300,297043640,4210,4210,4210,4210,0
|
|
20230626,154200,297043640,4210,4210,4210,4210,0
|
|
20230626,154100,297043640,4210,4210,4210,4210,3606
|
|
20230626,154000,297043640,4210,4210,4210,4210,0
|
|
20230626,153900,297043640,4210,4210,4210,4210,0
|
|
20230626,153800,297043640,4210,4210,4210,4210,0
|
|
20230626,153700,297043640,4210,4210,4210,4210,0
|
|
20230626,153600,297043640,4210,4210,4210,4210,0
|
|
20230626,153500,297043640,4210,4210,4210,4210,0
|
|
20230626,153400,297043640,4210,4210,4210,4210,0
|
|
20230626,153300,297043640,4210,4210,4210,4210,0
|
|
20230626,153200,297043640,4210,4210,4210,4210,0
|
|
20230626,153100,297043640,4210,4210,4210,4210,0
|
|
20230626,153000,297043640,4210,4210,4210,4210,3606
|
|
20230626,152900,281862380,4220,4220,4220,4220,0
|
|
20230626,152800,281862380,4220,4220,4220,4220,0
|
|
20230626,152700,281862380,4220,4220,4220,4220,0
|
|
20230626,152600,281862380,4220,4220,4220,4220,0
|
|
20230626,152500,281862380,4220,4220,4220,4220,0
|
|
20230626,152400,281862380,4220,4220,4220,4220,0
|
|
20230626,152300,281862380,4220,4220,4220,4220,0
|
|
20230626,152200,281862380,4220,4220,4220,4220,0
|
|
20230626,152100,281862380,4220,4220,4220,4220,0
|
|
20230626,152000,281862380,4220,4220,4220,4220,0
|
|
20230626,151900,281862380,4220,4220,4220,4220,84
|
|
20230626,151800,281507900,4220,4220,4220,4220,24
|
|
20230626,151700,281406620,4220,4215,4220,4210,2360
|
|
20230626,151600,271463360,4220,4220,4220,4220,22
|
|
20230626,151500,271370520,4220,4220,4220,4220,572
|
|
20230626,151400,268956680,4220,4220,4220,4220,22
|
|
20230626,151300,268863840,4220,4220,4220,4220,27
|
|
20230626,151200,268749900,4220,4215,4220,4215,233
|
|
20230626,151100,267766695,4220,4220,4220,4220,522
|
|
20230626,151000,265563855,4220,4220,4220,4215,202
|
|
20230626,150900,264712285,4220,4220,4220,4220,181
|
|
20230626,150800,263948465,4220,4220,4220,4220,514
|
|
20230626,150700,261779385,4220,4220,4220,4220,22
|
|
20230626,150600,261686545,4220,4220,4220,4220,22
|
|
20230626,150500,261593705,4220,4220,4220,4220,524
|
|
20230626,150400,259382425,4220,4220,4220,4220,23
|
|
20230626,150300,259285365,4220,4215,4220,4215,56
|
|
20230626,150200,259049215,4220,4220,4220,4220,22
|
|
20230626,150100,258956375,4220,4220,4220,4220,22
|
|
20230626,150000,258863535,4220,4220,4220,4220,680
|
|
20230626,145900,255993935,4220,4220,4220,4220,22
|
|
20230626,145800,255901095,4215,4215,4220,4215,26
|
|
20230626,145700,255791395,4220,4220,4220,4220,73
|
|
20230626,145600,255483335,4220,4220,4220,4220,22
|
|
20230626,145500,255390495,4220,4220,4220,4220,22
|
|
20230626,145400,255297655,4220,4220,4220,4220,22
|
|
20230626,145300,255204815,4220,4220,4220,4220,22
|
|
20230626,145200,255111975,4220,4220,4220,4220,22
|
|
20230626,145100,255019135,4220,4215,4220,4215,109
|
|
20230626,145000,254559585,4220,4220,4220,4220,22
|
|
20230626,144900,254466745,4220,4220,4220,4220,22
|
|
20230626,144800,254373905,4220,4220,4220,4220,23
|
|
20230626,144700,254276845,4220,4220,4220,4220,22
|
|
20230626,144600,254184005,4220,4220,4220,4220,22
|
|
20230626,144500,254091165,4220,4220,4220,4220,22
|
|
20230626,144400,253998325,4220,4220,4220,4220,22
|
|
20230626,144300,253905485,4215,4220,4220,4215,1404
|
|
20230626,144200,247987515,4220,4220,4220,4220,22
|
|
20230626,144100,247894675,4220,4220,4220,4220,22
|
|
20230626,144000,247801835,4220,4220,4220,4220,22
|
|
20230626,143900,247708995,4220,4220,4220,4220,125
|
|
20230626,143800,247181495,4220,4220,4220,4220,22
|
|
20230626,143700,247088655,4225,4225,4225,4225,22
|
|
20230626,143600,246995705,4225,4215,4225,4215,744
|
|
20230626,143500,243859515,4220,4220,4220,4220,809
|
|
20230626,143400,240445535,4220,4225,4225,4220,453
|
|
20230626,143300,238533765,4225,4225,4225,4225,26
|
|
20230626,143200,238423915,4225,4225,4225,4225,27
|
|
20230626,143100,238309840,4225,4225,4225,4225,1181
|
|
20230626,143000,233320115,4230,4230,4230,4230,42
|
|
20230626,142900,233142455,4230,4225,4230,4225,88
|
|
20230626,142800,232770545,4230,4230,4230,4230,71
|
|
20230626,142700,232470215,4230,4230,4235,4230,199
|
|
20230626,142600,231628335,4235,4235,4235,4235,22
|
|
20230626,142500,231535165,4235,4235,4235,4235,22
|
|
20230626,142400,231441995,4235,4235,4235,4235,22
|
|
20230626,142300,231348825,4235,4235,4235,4235,22
|
|
20230626,142200,231255655,4235,4235,4235,4235,22
|
|
20230626,142100,231162485,4235,4235,4235,4235,22
|
|
20230626,142000,231069315,4225,4235,4235,4225,78
|
|
20230626,141900,230739085,4235,4235,4235,4235,49
|
|
20230626,141800,230531570,4235,4235,4235,4230,202
|
|
20230626,141700,229676105,4235,4235,4235,4225,1176
|
|
20230626,141600,224696035,4235,4230,4235,4225,57
|
|
20230626,141500,224454655,4235,4235,4235,4235,550
|
|
20230626,141400,222125405,4235,4235,4235,4235,179
|
|
20230626,141300,221367340,4235,4235,4235,4235,691
|
|
20230626,141200,218440955,4235,4235,4235,4235,49
|
|
20230626,141100,218233440,4235,4235,4235,4235,49
|
|
20230626,141000,218025925,4235,4235,4235,4235,50
|
|
20230626,140900,217814175,4235,4220,4235,4220,116
|
|
20230626,140800,217323920,4235,4230,4235,4230,49
|
|
20230626,140700,217116535,4230,4220,4230,4220,53
|
|
20230626,140600,216892385,4230,4230,4230,4230,49
|
|
20230626,140500,216685115,4230,4230,4230,4230,49
|
|
20230626,140400,216477845,4230,4230,4230,4230,49
|
|
20230626,140300,216270575,4230,4215,4230,4215,284
|
|
20230626,140200,215073110,4215,4215,4215,4215,49
|
|
20230626,140100,214866575,4215,4215,4215,4215,49
|
|
20230626,140000,214660040,4215,4215,4215,4215,249
|
|
20230626,135900,213610505,4220,4220,4220,4220,0
|
|
20230626,135800,213610505,4220,4220,4220,4220,69
|
|
20230626,135700,213319325,4225,4225,4225,4225,0
|
|
20230626,135600,213319325,4225,4225,4225,4225,0
|
|
20230626,135500,213319325,4225,4225,4225,4225,12
|
|
20230626,135400,213268625,4220,4220,4220,4220,0
|
|
20230626,135300,213268625,4220,4220,4220,4220,241
|
|
20230626,135200,212251605,4225,4225,4225,4225,0
|
|
20230626,135100,212251605,4225,4225,4225,4225,0
|
|
20230626,135000,212251605,4225,4225,4225,4225,31
|
|
20230626,134900,212120630,4220,4220,4220,4220,0
|
|
20230626,134800,212120630,4220,4220,4220,4220,48
|
|
20230626,134700,211918070,4220,4220,4220,4220,0
|
|
20230626,134600,211918070,4220,4220,4220,4220,2
|
|
20230626,134500,211909630,4220,4220,4220,4220,0
|
|
20230626,134400,211909630,4220,4220,4220,4220,1
|
|
20230626,134300,211905410,4215,4215,4215,4215,136
|
|
20230626,134200,211332170,4215,4220,4220,4210,2529
|
|
20230626,134100,200674085,4225,4225,4225,4225,35
|
|
20230626,134000,200526210,4220,4220,4220,4220,126
|
|
20230626,133900,199994490,4225,4225,4225,4225,0
|
|
20230626,133800,199994490,4225,4225,4225,4225,0
|
|
20230626,133700,199994490,4225,4225,4225,4225,218
|
|
20230626,133600,199073440,4225,4225,4225,4225,103
|
|
20230626,133500,198638265,4230,4230,4230,4230,1
|
|
20230626,133400,198634035,4225,4225,4225,4225,51
|
|
20230626,133300,198418560,4230,4230,4230,4230,1
|
|
20230626,133200,198414330,4230,4230,4230,4230,3
|
|
20230626,133100,198401640,4230,4225,4230,4225,168
|
|
20230626,133000,197691835,4225,4225,4225,4225,38
|
|
20230626,132900,197531285,4230,4230,4230,4230,1
|
|
20230626,132800,197527055,4235,4235,4235,4235,0
|
|
20230626,132700,197527055,4235,4235,4235,4235,236
|
|
20230626,132600,196527595,4235,4235,4235,4235,0
|
|
20230626,132500,196527595,4235,4235,4235,4235,0
|
|
20230626,132400,196527595,4235,4235,4235,4235,236
|
|
20230626,132300,195528135,4230,4230,4230,4230,0
|
|
20230626,132200,195528135,4230,4235,4235,4230,445
|
|
20230626,132100,193645780,4230,4230,4230,4230,0
|
|
20230626,132000,193645780,4230,4230,4230,4230,274
|
|
20230626,131900,192486760,4235,4235,4235,4235,0
|
|
20230626,131800,192486760,4235,4230,4235,4230,292
|
|
20230626,131700,191251595,4235,4235,4235,4235,19
|
|
20230626,131600,191171130,4235,4230,4235,4230,4
|
|
20230626,131500,191154205,4235,4235,4235,4235,0
|
|
20230626,131400,191154205,4235,4235,4235,4235,10
|
|
20230626,131300,191111855,4230,4230,4230,4230,0
|
|
20230626,131200,191111855,4230,4230,4230,4230,0
|
|
20230626,131100,191111855,4230,4230,4230,4230,5
|
|
20230626,131000,191090705,4240,4240,4240,4240,152
|
|
20230626,130900,190446225,4240,4240,4240,4240,0
|
|
20230626,130800,190446225,4240,4230,4240,4230,4
|
|
20230626,130700,190429285,4240,4240,4240,4240,0
|
|
20230626,130600,190429285,4240,4230,4240,4230,56
|
|
20230626,130500,190192395,4240,4240,4240,4240,2
|
|
20230626,130400,190183915,4240,4240,4240,4240,0
|
|
20230626,130300,190183915,4240,4240,4240,4240,20
|
|
20230626,130200,190099115,4240,4240,4240,4240,0
|
|
20230626,130100,190099115,4240,4235,4240,4235,425
|
|
20230626,130000,188299190,4240,4240,4240,4240,100
|
|
20230626,125900,187875190,4240,4240,4240,4240,15
|
|
20230626,125800,187811590,4240,4240,4240,4240,0
|
|
20230626,125700,187811590,4240,4235,4240,4235,39
|
|
20230626,125600,187646275,4235,4235,4235,4235,0
|
|
20230626,125500,187646275,4235,4235,4235,4235,194
|
|
20230626,125400,186824685,4235,4235,4235,4235,12
|
|
20230626,125300,186773865,4235,4235,4240,4235,26
|
|
20230626,125200,186663715,4235,4245,4245,4235,2940
|
|
20230626,125100,174190115,4250,4250,4250,4250,0
|
|
20230626,125000,174190115,4250,4250,4250,4250,0
|
|
20230626,124900,174190115,4250,4250,4250,4250,116
|
|
20230626,124800,173697115,4245,4245,4245,4245,100
|
|
20230626,124700,173272615,4245,4245,4245,4245,0
|
|
20230626,124600,173272615,4245,4245,4245,4245,150
|
|
20230626,124500,172635865,4250,4250,4250,4250,47
|
|
20230626,124400,172436115,4250,4250,4250,4250,0
|
|
20230626,124300,172436115,4250,4250,4250,4250,27
|
|
20230626,124200,172321365,4250,4250,4250,4250,32
|
|
20230626,124100,172185365,4245,4245,4245,4245,21
|
|
20230626,124000,172096220,4245,4250,4250,4245,194
|
|
20230626,123900,171271905,4250,4250,4250,4250,834
|
|
20230626,123800,167727405,4255,4255,4255,4255,0
|
|
20230626,123700,167727405,4255,4255,4255,4255,0
|
|
20230626,123600,167727405,4255,4255,4255,4255,15
|
|
20230626,123500,167663580,4255,4255,4255,4255,0
|
|
20230626,123400,167663580,4255,4255,4255,4255,0
|
|
20230626,123300,167663580,4255,4260,4260,4255,60
|
|
20230626,123200,167408180,4250,4250,4250,4250,0
|
|
20230626,123100,167408180,4250,4250,4250,4250,186
|
|
20230626,123000,166617680,4250,4250,4250,4250,0
|
|
20230626,122900,166617680,4250,4250,4250,4250,20
|
|
20230626,122800,166532680,4250,4250,4250,4250,0
|
|
20230626,122700,166532680,4250,4250,4250,4250,452
|
|
20230626,122600,164611680,4260,4260,4260,4260,0
|
|
20230626,122500,164611680,4260,4260,4260,4260,19
|
|
20230626,122400,164530740,4255,4255,4255,4255,0
|
|
20230626,122300,164530740,4255,4255,4255,4255,1
|
|
20230626,122200,164526485,4260,4260,4260,4260,0
|
|
20230626,122100,164526485,4260,4260,4260,4260,0
|
|
20230626,122000,164526485,4260,4260,4260,4260,0
|
|
20230626,121900,164526485,4260,4260,4260,4260,28
|
|
20230626,121800,164407205,4260,4255,4260,4255,2
|
|
20230626,121700,164398690,4260,4260,4260,4260,0
|
|
20230626,121600,164398690,4260,4260,4260,4260,201
|
|
20230626,121500,163542430,4265,4265,4265,4265,0
|
|
20230626,121400,163542430,4265,4265,4265,4265,2
|
|
20230626,121300,163533900,4255,4255,4255,4255,1
|
|
20230626,121200,163529645,4255,4255,4255,4255,44
|
|
20230626,121100,163342425,4265,4255,4265,4250,702
|
|
20230626,121000,160357865,4255,4255,4255,4255,0
|
|
20230626,120900,160357865,4255,4255,4255,4255,638
|
|
20230626,120800,157643175,4255,4255,4255,4255,254
|
|
20230626,120700,156562405,4265,4265,4265,4265,0
|
|
20230626,120600,156562405,4265,4265,4265,4265,145
|
|
20230626,120500,155943980,4265,4265,4265,4265,0
|
|
20230626,120400,155943980,4265,4265,4265,4265,5
|
|
20230626,120300,155922655,4265,4265,4265,4265,30
|
|
20230626,120200,155794705,4255,4260,4260,4255,84
|
|
20230626,120100,155436935,4260,4260,4260,4260,0
|
|
20230626,120000,155436935,4260,4260,4260,4260,1
|
|
20230626,115900,155432675,4255,4255,4255,4255,0
|
|
20230626,115800,155432675,4255,4255,4255,4255,10
|
|
20230626,115700,155390125,4265,4265,4265,4265,0
|
|
20230626,115600,155390125,4265,4265,4265,4265,60
|
|
20230626,115500,155134225,4265,4265,4265,4265,0
|
|
20230626,115400,155134225,4265,4265,4265,4265,0
|
|
20230626,115300,155134225,4265,4265,4265,4265,0
|
|
20230626,115200,155134225,4265,4265,4265,4265,0
|
|
20230626,115100,155134225,4265,4265,4265,4265,1
|
|
20230626,115000,155129960,4250,4250,4250,4250,146
|
|
20230626,114900,154509460,4250,4250,4250,4250,0
|
|
20230626,114800,154509460,4250,4250,4250,4250,69
|
|
20230626,114700,154216210,4250,4250,4250,4250,0
|
|
20230626,114600,154216210,4250,4265,4265,4250,101
|
|
20230626,114500,153786945,4250,4260,4260,4250,398
|
|
20230626,114400,152094260,4270,4270,4270,4270,0
|
|
20230626,114300,152094260,4270,4270,4270,4270,50
|
|
20230626,114200,151880760,4270,4270,4270,4270,0
|
|
20230626,114100,151880760,4270,4270,4270,4270,0
|
|
20230626,114000,151880760,4270,4270,4270,4270,18
|
|
20230626,113900,151803900,4270,4270,4270,4270,0
|
|
20230626,113800,151803900,4270,4270,4270,4270,0
|
|
20230626,113700,151803900,4270,4270,4270,4270,0
|
|
20230626,113600,151803900,4270,4270,4270,4270,0
|
|
20230626,113500,151803900,4270,4270,4270,4270,0
|
|
20230626,113400,151803900,4270,4270,4270,4270,0
|
|
20230626,113300,151803900,4270,4270,4270,4270,0
|
|
20230626,113200,151803900,4270,4270,4270,4270,23
|
|
20230626,113100,151705690,4275,4270,4275,4270,104
|
|
20230626,113000,151261340,4270,4270,4270,4270,1
|
|
20230626,112900,151257070,4255,4255,4255,4255,0
|
|
20230626,112800,151257070,4255,4255,4255,4255,0
|
|
20230626,112700,151257070,4255,4275,4275,4255,8
|
|
20230626,112600,151223005,4280,4280,4280,4280,154
|
|
20230626,112500,150563885,4280,4280,4280,4280,0
|
|
20230626,112400,150563885,4280,4280,4280,4280,0
|
|
20230626,112300,150563885,4280,4280,4280,4280,0
|
|
20230626,112200,150563885,4280,4280,4280,4280,0
|
|
20230626,112100,150563885,4280,4255,4280,4255,4
|
|
20230626,112000,150546840,4250,4250,4250,4250,0
|
|
20230626,111900,150546840,4250,4280,4280,4250,704
|
|
20230626,111800,147548925,4280,4280,4280,4280,0
|
|
20230626,111700,147548925,4280,4280,4280,4280,500
|
|
20230626,111600,145408925,4280,4280,4280,4280,0
|
|
20230626,111500,145408925,4280,4280,4280,4280,1
|
|
20230626,111400,145404645,4275,4275,4275,4275,154
|
|
20230626,111300,144746295,4280,4280,4280,4280,0
|
|
20230626,111200,144746295,4280,4280,4280,4280,340
|
|
20230626,111100,143291095,4280,4280,4280,4280,23
|
|
20230626,111000,143192655,4280,4275,4280,4275,17
|
|
20230626,110900,143119975,4280,4280,4280,4280,0
|
|
20230626,110800,143119975,4280,4280,4280,4280,0
|
|
20230626,110700,143119975,4280,4280,4280,4280,24
|
|
20230626,110600,143017255,4280,4280,4280,4280,40
|
|
20230626,110500,142846055,4280,4280,4280,4280,0
|
|
20230626,110400,142846055,4280,4280,4280,4280,55
|
|
20230626,110300,142610655,4270,4270,4270,4270,0
|
|
20230626,110200,142610655,4270,4270,4270,4270,1
|
|
20230626,110100,142606385,4270,4270,4270,4270,0
|
|
20230626,110000,142606385,4270,4270,4270,4270,50
|
|
20230626,105900,142392885,4270,4275,4275,4270,15
|
|
20230626,105800,142328790,4275,4275,4275,4275,100
|
|
20230626,105700,141901290,4260,4260,4260,4260,0
|
|
20230626,105600,141901290,4260,4260,4260,4260,0
|
|
20230626,105500,141901290,4260,4260,4260,4260,1
|
|
20230626,105400,141897030,4260,4260,4260,4260,0
|
|
20230626,105300,141897030,4260,4260,4260,4260,34
|
|
20230626,105200,141752190,4280,4280,4280,4280,0
|
|
20230626,105100,141752190,4280,4280,4280,4280,14
|
|
20230626,105000,141692270,4280,4250,4280,4250,189
|
|
20230626,104900,140888990,4250,4280,4280,4250,4
|
|
20230626,104800,140871960,4275,4275,4275,4275,0
|
|
20230626,104700,140871960,4275,4275,4275,4275,500
|
|
20230626,104600,138734460,4275,4275,4275,4275,0
|
|
20230626,104500,138734460,4275,4280,4280,4275,28
|
|
20230626,104400,138614635,4280,4280,4280,4280,0
|
|
20230626,104300,138614635,4280,4250,4280,4250,45
|
|
20230626,104200,138423355,4295,4280,4295,4250,4135
|
|
20230626,104100,120797825,4295,4295,4295,4295,0
|
|
20230626,104000,120797825,4295,4295,4295,4295,2
|
|
20230626,103900,120789235,4295,4295,4295,4295,0
|
|
20230626,103800,120789235,4295,4295,4295,4295,0
|
|
20230626,103700,120789235,4295,4295,4295,4295,0
|
|
20230626,103600,120789235,4295,4295,4295,4295,0
|
|
20230626,103500,120789235,4295,4295,4295,4295,57
|
|
20230626,103400,120544420,4295,4270,4295,4270,1051
|
|
20230626,103300,116056625,4295,4295,4295,4295,0
|
|
20230626,103200,116056625,4295,4295,4295,4295,1
|
|
20230626,103100,116052330,4275,4275,4280,4275,1066
|
|
20230626,103000,111493050,4280,4280,4280,4280,0
|
|
20230626,102900,111493050,4280,4275,4280,4275,273
|
|
20230626,102800,110325970,4280,4285,4285,4280,634
|
|
20230626,102700,107612435,4285,4295,4295,4285,51
|
|
20230626,102600,107393890,4285,4285,4285,4285,371
|
|
20230626,102500,105804155,4295,4295,4295,4295,0
|
|
20230626,102400,105804155,4295,4295,4295,4290,787
|
|
20230626,102300,102426550,4310,4310,4310,4310,0
|
|
20230626,102200,102426550,4310,4310,4310,4310,0
|
|
20230626,102100,102426550,4310,4310,4310,4310,0
|
|
20230626,102000,102426550,4310,4310,4310,4310,0
|
|
20230626,101900,102426550,4310,4310,4310,4310,0
|
|
20230626,101800,102426550,4310,4310,4310,4310,9
|
|
20230626,101700,102387760,4310,4310,4310,4310,0
|
|
20230626,101600,102387760,4310,4310,4310,4310,0
|
|
20230626,101500,102387760,4310,4310,4310,4310,1
|
|
20230626,101400,102383450,4295,4305,4310,4295,86
|
|
20230626,101300,102013840,4310,4310,4310,4310,121
|
|
20230626,101200,101492330,4315,4310,4315,4310,15
|
|
20230626,101100,101427650,4315,4330,4330,4315,400
|
|
20230626,101000,99701165,4330,4330,4330,4330,0
|
|
20230626,100900,99701165,4330,4330,4330,4330,20
|
|
20230626,100800,99614565,4330,4330,4330,4330,0
|
|
20230626,100700,99614565,4330,4330,4330,4330,7
|
|
20230626,100600,99584255,4330,4330,4330,4330,12
|
|
20230626,100500,99532295,4330,4325,4330,4325,7
|
|
20230626,100400,99502015,4320,4320,4320,4320,10
|
|
20230626,100300,99458815,4325,4325,4325,4325,10
|
|
20230626,100200,99415565,4320,4320,4320,4320,9
|
|
20230626,100100,99376685,4325,4325,4325,4325,10
|
|
20230626,100000,99333435,4325,4325,4325,4325,1
|
|
20230626,095900,99329110,4315,4315,4315,4315,0
|
|
20230626,095800,99329110,4315,4320,4320,4315,54
|
|
20230626,095700,99095850,4315,4315,4315,4315,50
|
|
20230626,095600,98880100,4320,4320,4320,4320,8
|
|
20230626,095500,98845540,4320,4325,4325,4320,620
|
|
20230626,095400,96164625,4330,4330,4330,4330,1
|
|
20230626,095300,96160295,4325,4325,4325,4325,11
|
|
20230626,095200,96112720,4330,4335,4335,4325,500
|
|
20230626,095100,93947220,4335,4335,4335,4335,27
|
|
20230626,095000,93830175,4340,4340,4340,4340,0
|
|
20230626,094900,93830175,4340,4335,4340,4335,3
|
|
20230626,094800,93817165,4310,4335,4335,4310,66
|
|
20230626,094700,93532655,4340,4340,4340,4340,0
|
|
20230626,094600,93532655,4340,4325,4340,4325,447
|
|
20230626,094500,91597315,4330,4325,4330,4310,1324
|
|
20230626,094400,85890350,4330,4325,4330,4325,27
|
|
20230626,094300,85773510,4315,4315,4315,4315,5
|
|
20230626,094200,85751935,4325,4325,4325,4325,1
|
|
20230626,094100,85747610,4315,4315,4320,4315,172
|
|
20230626,094000,85004930,4315,4335,4335,4315,256
|
|
20230626,093900,83900270,4330,4325,4330,4320,7
|
|
20230626,093800,83869995,4335,4335,4335,4335,25
|
|
20230626,093700,83761620,4335,4335,4335,4335,0
|
|
20230626,093600,83761620,4335,4335,4335,4335,0
|
|
20230626,093500,83761620,4335,4335,4335,4335,0
|
|
20230626,093400,83761620,4335,4335,4335,4335,1
|
|
20230626,093300,83757285,4325,4340,4340,4325,128
|
|
20230626,093200,83201950,4340,4340,4340,4340,0
|
|
20230626,093100,83201950,4340,4340,4340,4340,0
|
|
20230626,093000,83201950,4340,4340,4340,4340,23
|
|
20230626,092900,83102130,4325,4340,4340,4325,19
|
|
20230626,092800,83019820,4340,4340,4340,4340,1
|
|
20230626,092700,83015480,4315,4315,4315,4315,0
|
|
20230626,092600,83015480,4315,4340,4340,4315,1239
|
|
20230626,092500,77638245,4315,4325,4325,4315,1451
|
|
20230626,092400,71363690,4325,4325,4325,4325,815
|
|
20230626,092300,67838815,4325,4325,4325,4325,0
|
|
20230626,092200,67838815,4325,4325,4340,4325,725
|
|
20230626,092100,64703020,4325,4345,4345,4325,1371
|
|
20230626,092000,58749085,4335,4335,4335,4335,36
|
|
20230626,091900,58593025,4345,4345,4345,4345,1
|
|
20230626,091800,58588680,4335,4340,4340,4335,305
|
|
20230626,091700,57265005,4340,4340,4340,4340,91
|
|
20230626,091600,56870065,4340,4350,4350,4340,110
|
|
20230626,091500,56392415,4350,4345,4350,4325,1249
|
|
20230626,091400,50985045,4345,4320,4345,4320,97
|
|
20230626,091300,50564300,4310,4355,4355,4310,698
|
|
20230626,091200,47538335,4355,4330,4355,4330,125
|
|
20230626,091100,46994585,4360,4365,4365,4345,1401
|
|
20230626,091000,40890510,4365,4350,4365,4350,2116
|
|
20230626,090900,31670220,4345,4325,4345,4325,732
|
|
20230626,090800,28493345,4325,4325,4325,4325,10
|
|
20230626,090700,28450095,4325,4325,4325,4325,2285
|
|
20230626,090600,18567470,4325,4335,4335,4325,43
|
|
20230626,090500,18381475,4335,4325,4335,4325,392
|
|
20230626,090400,16683950,4325,4325,4325,4325,5
|
|
20230626,090300,16662325,4325,4270,4325,4270,2436
|
|
20230626,090200,6160965,4270,4265,4270,4265,287
|
|
20230626,090100,4935950,4265,4250,4265,4250,310
|
|
20230626,090000,3617070,4270,4250,4270,4250,846
|