693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,203000,604784135,3315,3315,3315,3315,2501
|
|
20230626,202900,604784135,3315,3315,3315,3315,0
|
|
20230626,202800,604784135,3315,3315,3315,3315,0
|
|
20230626,202700,604784135,3315,3315,3315,3315,0
|
|
20230626,202600,604784135,3315,3315,3315,3315,0
|
|
20230626,202500,604784135,3315,3315,3315,3315,0
|
|
20230626,202400,604784135,3315,3315,3315,3315,0
|
|
20230626,202300,604784135,3315,3315,3315,3315,0
|
|
20230626,202200,604784135,3315,3315,3315,3315,0
|
|
20230626,202100,604784135,3315,3315,3315,3315,0
|
|
20230626,202000,604784135,3315,3315,3315,3315,0
|
|
20230626,201900,604784135,3315,3315,3315,3315,0
|
|
20230626,201800,604784135,3315,3315,3315,3315,0
|
|
20230626,201700,604784135,3315,3315,3315,3315,0
|
|
20230626,201600,604784135,3315,3315,3315,3315,0
|
|
20230626,201500,604784135,3315,3315,3315,3315,0
|
|
20230626,201400,604784135,3315,3315,3315,3315,0
|
|
20230626,201300,604784135,3315,3315,3315,3315,0
|
|
20230626,201200,604784135,3315,3315,3315,3315,0
|
|
20230626,201100,604784135,3315,3315,3315,3315,0
|
|
20230626,201000,604784135,3315,3315,3315,3315,0
|
|
20230626,200900,604784135,3315,3315,3315,3315,0
|
|
20230626,200800,604784135,3315,3315,3315,3315,0
|
|
20230626,200700,604784135,3315,3315,3315,3315,0
|
|
20230626,200600,604784135,3315,3315,3315,3315,0
|
|
20230626,200500,604784135,3315,3315,3315,3315,0
|
|
20230626,200400,604784135,3315,3315,3315,3315,0
|
|
20230626,200300,604784135,3315,3315,3315,3315,0
|
|
20230626,200200,604784135,3315,3315,3315,3315,0
|
|
20230626,200100,604784135,3315,3315,3315,3315,0
|
|
20230626,200000,604784135,3315,3315,3315,3315,2501
|
|
20230626,195900,604784135,3315,3315,3315,3315,0
|
|
20230626,195800,604784135,3315,3315,3315,3315,0
|
|
20230626,195700,604784135,3315,3315,3315,3315,0
|
|
20230626,195600,604784135,3315,3315,3315,3315,0
|
|
20230626,195500,604784135,3315,3315,3315,3315,0
|
|
20230626,195400,604784135,3315,3315,3315,3315,0
|
|
20230626,195300,604784135,3315,3315,3315,3315,0
|
|
20230626,195200,604784135,3315,3315,3315,3315,0
|
|
20230626,195100,604784135,3315,3315,3315,3315,0
|
|
20230626,195000,604784135,3315,3315,3315,3315,0
|
|
20230626,194900,604784135,3315,3315,3315,3315,0
|
|
20230626,194800,604784135,3315,3315,3315,3315,0
|
|
20230626,194700,604784135,3315,3315,3315,3315,0
|
|
20230626,194600,604784135,3315,3315,3315,3315,0
|
|
20230626,194500,604784135,3315,3315,3315,3315,0
|
|
20230626,194400,604784135,3315,3315,3315,3315,0
|
|
20230626,194300,604784135,3315,3315,3315,3315,0
|
|
20230626,194200,604784135,3315,3315,3315,3315,0
|
|
20230626,194100,604784135,3315,3315,3315,3315,0
|
|
20230626,194000,604784135,3315,3315,3315,3315,0
|
|
20230626,193900,604784135,3315,3315,3315,3315,0
|
|
20230626,193800,604784135,3315,3315,3315,3315,0
|
|
20230626,193700,604784135,3315,3315,3315,3315,0
|
|
20230626,193600,604784135,3315,3315,3315,3315,0
|
|
20230626,193500,604784135,3315,3315,3315,3315,0
|
|
20230626,193400,604784135,3315,3315,3315,3315,0
|
|
20230626,193300,604784135,3315,3315,3315,3315,0
|
|
20230626,193200,604784135,3315,3315,3315,3315,0
|
|
20230626,193100,604784135,3315,3315,3315,3315,0
|
|
20230626,193000,604784135,3315,3315,3315,3315,2501
|
|
20230626,192900,604784135,3315,3315,3315,3315,0
|
|
20230626,192800,604784135,3315,3315,3315,3315,0
|
|
20230626,192700,604784135,3315,3315,3315,3315,0
|
|
20230626,192600,604784135,3315,3315,3315,3315,0
|
|
20230626,192500,604784135,3315,3315,3315,3315,0
|
|
20230626,192400,604784135,3315,3315,3315,3315,0
|
|
20230626,192300,604784135,3315,3315,3315,3315,0
|
|
20230626,192200,604784135,3315,3315,3315,3315,0
|
|
20230626,192100,604784135,3315,3315,3315,3315,0
|
|
20230626,192000,604784135,3315,3315,3315,3315,0
|
|
20230626,191900,604784135,3315,3315,3315,3315,0
|
|
20230626,191800,604784135,3315,3315,3315,3315,0
|
|
20230626,191700,604784135,3315,3315,3315,3315,0
|
|
20230626,191600,604784135,3315,3315,3315,3315,0
|
|
20230626,191500,604784135,3315,3315,3315,3315,0
|
|
20230626,191400,604784135,3315,3315,3315,3315,0
|
|
20230626,191300,604784135,3315,3315,3315,3315,0
|
|
20230626,191200,604784135,3315,3315,3315,3315,0
|
|
20230626,191100,604784135,3315,3315,3315,3315,0
|
|
20230626,191000,604784135,3315,3315,3315,3315,0
|
|
20230626,190900,604784135,3315,3315,3315,3315,0
|
|
20230626,190800,604784135,3315,3315,3315,3315,0
|
|
20230626,190700,604784135,3315,3315,3315,3315,0
|
|
20230626,190600,604784135,3315,3315,3315,3315,0
|
|
20230626,190500,604784135,3315,3315,3315,3315,0
|
|
20230626,190400,604784135,3315,3315,3315,3315,0
|
|
20230626,190300,604784135,3315,3315,3315,3315,0
|
|
20230626,190200,604784135,3315,3315,3315,3315,0
|
|
20230626,190100,604784135,3315,3315,3315,3315,0
|
|
20230626,190000,604784135,3315,3315,3315,3315,2501
|
|
20230626,185900,604784135,3315,3315,3315,3315,0
|
|
20230626,185800,604784135,3315,3315,3315,3315,0
|
|
20230626,185700,604784135,3315,3315,3315,3315,0
|
|
20230626,185600,604784135,3315,3315,3315,3315,0
|
|
20230626,185500,604784135,3315,3315,3315,3315,0
|
|
20230626,185400,604784135,3315,3315,3315,3315,0
|
|
20230626,185300,604784135,3315,3315,3315,3315,0
|
|
20230626,185200,604784135,3315,3315,3315,3315,0
|
|
20230626,185100,604784135,3315,3315,3315,3315,0
|
|
20230626,185000,604784135,3315,3315,3315,3315,0
|
|
20230626,184900,604784135,3315,3315,3315,3315,0
|
|
20230626,184800,604784135,3315,3315,3315,3315,0
|
|
20230626,184700,604784135,3315,3315,3315,3315,0
|
|
20230626,184600,604784135,3315,3315,3315,3315,0
|
|
20230626,184500,604784135,3315,3315,3315,3315,0
|
|
20230626,184400,604784135,3315,3315,3315,3315,0
|
|
20230626,184300,604784135,3315,3315,3315,3315,0
|
|
20230626,184200,604784135,3315,3315,3315,3315,0
|
|
20230626,184100,604784135,3315,3315,3315,3315,0
|
|
20230626,184000,604784135,3315,3315,3315,3315,0
|
|
20230626,183900,604784135,3315,3315,3315,3315,0
|
|
20230626,183800,604784135,3315,3315,3315,3315,0
|
|
20230626,183700,604784135,3315,3315,3315,3315,0
|
|
20230626,183600,604784135,3315,3315,3315,3315,0
|
|
20230626,183500,604784135,3315,3315,3315,3315,0
|
|
20230626,183400,604784135,3315,3315,3315,3315,0
|
|
20230626,183300,604784135,3315,3315,3315,3315,0
|
|
20230626,183200,604784135,3315,3315,3315,3315,0
|
|
20230626,183100,604784135,3315,3315,3315,3315,0
|
|
20230626,183000,604784135,3315,3315,3315,3315,2501
|
|
20230626,182900,604784135,3315,3315,3315,3315,0
|
|
20230626,182800,604784135,3315,3315,3315,3315,0
|
|
20230626,182700,604784135,3315,3315,3315,3315,0
|
|
20230626,182600,604784135,3315,3315,3315,3315,0
|
|
20230626,182500,604784135,3315,3315,3315,3315,0
|
|
20230626,182400,604784135,3315,3315,3315,3315,0
|
|
20230626,182300,604784135,3315,3315,3315,3315,0
|
|
20230626,182200,604784135,3315,3315,3315,3315,0
|
|
20230626,182100,604784135,3315,3315,3315,3315,0
|
|
20230626,182000,604784135,3315,3315,3315,3315,0
|
|
20230626,181900,604784135,3315,3315,3315,3315,0
|
|
20230626,181800,604784135,3315,3315,3315,3315,0
|
|
20230626,181700,604784135,3315,3315,3315,3315,0
|
|
20230626,181600,604784135,3315,3315,3315,3315,0
|
|
20230626,181500,604784135,3315,3315,3315,3315,0
|
|
20230626,181400,604784135,3315,3315,3315,3315,0
|
|
20230626,181300,604784135,3315,3315,3315,3315,0
|
|
20230626,181200,604784135,3315,3315,3315,3315,0
|
|
20230626,181100,604784135,3315,3315,3315,3315,0
|
|
20230626,181000,604784135,3315,3315,3315,3315,0
|
|
20230626,180900,604784135,3315,3315,3315,3315,0
|
|
20230626,180800,604784135,3315,3315,3315,3315,0
|
|
20230626,180700,604784135,3315,3315,3315,3315,0
|
|
20230626,180600,604784135,3315,3315,3315,3315,0
|
|
20230626,180500,604784135,3315,3315,3315,3315,0
|
|
20230626,180400,604784135,3315,3315,3315,3315,0
|
|
20230626,180300,604784135,3315,3315,3315,3315,0
|
|
20230626,180200,604784135,3315,3315,3315,3315,0
|
|
20230626,180100,604784135,3315,3315,3315,3315,0
|
|
20230626,180000,604784135,3315,3315,3315,3315,2501
|
|
20230626,175900,604784135,3315,3315,3315,3315,0
|
|
20230626,175800,604784135,3315,3315,3315,3315,0
|
|
20230626,175700,604784135,3315,3315,3315,3315,0
|
|
20230626,175600,604784135,3315,3315,3315,3315,0
|
|
20230626,175500,604784135,3315,3315,3315,3315,0
|
|
20230626,175400,604784135,3315,3315,3315,3315,0
|
|
20230626,175300,604784135,3315,3315,3315,3315,0
|
|
20230626,175200,604784135,3315,3315,3315,3315,0
|
|
20230626,175100,604784135,3315,3315,3315,3315,0
|
|
20230626,175000,604784135,3315,3315,3315,3315,0
|
|
20230626,174900,604784135,3315,3315,3315,3315,0
|
|
20230626,174800,604784135,3315,3315,3315,3315,0
|
|
20230626,174700,604784135,3315,3315,3315,3315,0
|
|
20230626,174600,604784135,3315,3315,3315,3315,0
|
|
20230626,174500,604784135,3315,3315,3315,3315,0
|
|
20230626,174400,604784135,3315,3315,3315,3315,0
|
|
20230626,174300,604784135,3315,3315,3315,3315,0
|
|
20230626,174200,604784135,3315,3315,3315,3315,0
|
|
20230626,174100,604784135,3315,3315,3315,3315,0
|
|
20230626,174000,604784135,3315,3315,3315,3315,0
|
|
20230626,173900,604784135,3315,3315,3315,3315,0
|
|
20230626,173800,604784135,3315,3315,3315,3315,0
|
|
20230626,173700,604784135,3315,3315,3315,3315,0
|
|
20230626,173600,604784135,3315,3315,3315,3315,0
|
|
20230626,173500,604784135,3315,3315,3315,3315,0
|
|
20230626,173400,604784135,3315,3315,3315,3315,0
|
|
20230626,173300,604784135,3315,3315,3315,3315,0
|
|
20230626,173200,604784135,3315,3315,3315,3315,0
|
|
20230626,173100,604784135,3315,3315,3315,3315,0
|
|
20230626,173000,604784135,3315,3315,3315,3315,2501
|
|
20230626,172900,604784135,3315,3315,3315,3315,0
|
|
20230626,172800,604784135,3315,3315,3315,3315,0
|
|
20230626,172700,604784135,3315,3315,3315,3315,0
|
|
20230626,172600,604784135,3315,3315,3315,3315,0
|
|
20230626,172500,604784135,3315,3315,3315,3315,0
|
|
20230626,172400,604784135,3315,3315,3315,3315,0
|
|
20230626,172300,604784135,3315,3315,3315,3315,0
|
|
20230626,172200,604784135,3315,3315,3315,3315,0
|
|
20230626,172100,604784135,3315,3315,3315,3315,0
|
|
20230626,172000,604784135,3315,3315,3315,3315,0
|
|
20230626,171900,604784135,3315,3315,3315,3315,0
|
|
20230626,171800,604784135,3315,3315,3315,3315,0
|
|
20230626,171700,604784135,3315,3315,3315,3315,0
|
|
20230626,171600,604784135,3315,3315,3315,3315,0
|
|
20230626,171500,604784135,3315,3315,3315,3315,0
|
|
20230626,171400,604784135,3315,3315,3315,3315,0
|
|
20230626,171300,604784135,3315,3315,3315,3315,0
|
|
20230626,171200,604784135,3315,3315,3315,3315,0
|
|
20230626,171100,604784135,3315,3315,3315,3315,0
|
|
20230626,171000,604784135,3315,3315,3315,3315,0
|
|
20230626,170900,604784135,3315,3315,3315,3315,0
|
|
20230626,170800,604784135,3315,3315,3315,3315,0
|
|
20230626,170700,604784135,3315,3315,3315,3315,0
|
|
20230626,170600,604784135,3315,3315,3315,3315,0
|
|
20230626,170500,604784135,3315,3315,3315,3315,0
|
|
20230626,170400,604784135,3315,3315,3315,3315,0
|
|
20230626,170300,604784135,3315,3315,3315,3315,0
|
|
20230626,170200,604784135,3315,3315,3315,3315,0
|
|
20230626,170100,604784135,3315,3315,3315,3315,0
|
|
20230626,170000,604784135,3315,3315,3315,3315,2501
|
|
20230626,165900,604784135,3315,3315,3315,3315,0
|
|
20230626,165800,604784135,3315,3315,3315,3315,0
|
|
20230626,165700,604784135,3315,3315,3315,3315,0
|
|
20230626,165600,604784135,3315,3315,3315,3315,0
|
|
20230626,165500,604784135,3315,3315,3315,3315,0
|
|
20230626,165400,604784135,3315,3315,3315,3315,0
|
|
20230626,165300,604784135,3315,3315,3315,3315,0
|
|
20230626,165200,604784135,3315,3315,3315,3315,0
|
|
20230626,165100,604784135,3315,3315,3315,3315,0
|
|
20230626,165000,604784135,3315,3315,3315,3315,0
|
|
20230626,164900,604784135,3315,3315,3315,3315,0
|
|
20230626,164800,604784135,3315,3315,3315,3315,0
|
|
20230626,164700,604784135,3315,3315,3315,3315,0
|
|
20230626,164600,604784135,3315,3315,3315,3315,0
|
|
20230626,164500,604784135,3315,3315,3315,3315,0
|
|
20230626,164400,604784135,3315,3315,3315,3315,0
|
|
20230626,164300,604784135,3315,3315,3315,3315,0
|
|
20230626,164200,604784135,3315,3315,3315,3315,0
|
|
20230626,164100,604784135,3315,3315,3315,3315,0
|
|
20230626,164000,604784135,3315,3315,3315,3315,0
|
|
20230626,163900,604784135,3315,3315,3315,3315,0
|
|
20230626,163800,604784135,3315,3315,3315,3315,0
|
|
20230626,163700,604784135,3315,3315,3315,3315,0
|
|
20230626,163600,604784135,3315,3315,3315,3315,0
|
|
20230626,163500,604784135,3315,3315,3315,3315,0
|
|
20230626,163400,604784135,3315,3315,3315,3315,0
|
|
20230626,163300,604784135,3315,3315,3315,3315,0
|
|
20230626,163200,604784135,3315,3315,3315,3315,0
|
|
20230626,163100,604784135,3315,3315,3315,3315,0
|
|
20230626,163000,604784135,3315,3315,3315,3315,2501
|
|
20230626,162900,604784135,3315,3315,3315,3315,0
|
|
20230626,162800,604784135,3315,3315,3315,3315,0
|
|
20230626,162700,604784135,3315,3315,3315,3315,0
|
|
20230626,162600,604784135,3315,3315,3315,3315,0
|
|
20230626,162500,604784135,3315,3315,3315,3315,0
|
|
20230626,162400,604784135,3315,3315,3315,3315,0
|
|
20230626,162300,604784135,3315,3315,3315,3315,0
|
|
20230626,162200,604784135,3315,3315,3315,3315,0
|
|
20230626,162100,604784135,3315,3315,3315,3315,0
|
|
20230626,162000,604784135,3315,3315,3315,3315,0
|
|
20230626,161900,604784135,3315,3315,3315,3315,0
|
|
20230626,161800,604784135,3315,3315,3315,3315,0
|
|
20230626,161700,604784135,3315,3315,3315,3315,0
|
|
20230626,161600,604784135,3315,3315,3315,3315,0
|
|
20230626,161500,604784135,3315,3315,3315,3315,0
|
|
20230626,161400,604784135,3315,3315,3315,3315,0
|
|
20230626,161300,604784135,3315,3315,3315,3315,0
|
|
20230626,161200,604784135,3315,3315,3315,3315,0
|
|
20230626,161100,604784135,3315,3315,3315,3315,0
|
|
20230626,161000,604784135,3315,3315,3315,3315,0
|
|
20230626,160900,604784135,3315,3315,3315,3315,0
|
|
20230626,160800,604784135,3315,3315,3315,3315,0
|
|
20230626,160700,604784135,3315,3315,3315,3315,0
|
|
20230626,160600,604784135,3315,3315,3315,3315,0
|
|
20230626,160500,604784135,3315,3315,3315,3315,0
|
|
20230626,160400,604784135,3315,3315,3315,3315,0
|
|
20230626,160300,604784135,3315,3315,3315,3315,0
|
|
20230626,160200,604784135,3315,3315,3315,3315,0
|
|
20230626,160100,604784135,3315,3315,3315,3315,0
|
|
20230626,160000,604784135,3315,3315,3315,3315,2501
|
|
20230626,155900,604784135,3315,3315,3315,3315,0
|
|
20230626,155800,604784135,3315,3315,3315,3315,0
|
|
20230626,155700,604784135,3315,3315,3315,3315,0
|
|
20230626,155600,604784135,3315,3315,3315,3315,0
|
|
20230626,155500,604784135,3315,3315,3315,3315,0
|
|
20230626,155400,604784135,3315,3315,3315,3315,0
|
|
20230626,155300,604784135,3315,3315,3315,3315,0
|
|
20230626,155200,604784135,3315,3315,3315,3315,0
|
|
20230626,155100,604784135,3315,3315,3315,3315,0
|
|
20230626,155000,604784135,3315,3315,3315,3315,0
|
|
20230626,154900,604784135,3315,3315,3315,3315,0
|
|
20230626,154800,604784135,3315,3315,3315,3315,0
|
|
20230626,154700,604784135,3315,3315,3315,3315,0
|
|
20230626,154600,604784135,3315,3315,3315,3315,0
|
|
20230626,154500,604784135,3315,3315,3315,3315,0
|
|
20230626,154400,604784135,3315,3315,3315,3315,0
|
|
20230626,154300,604784135,3315,3315,3315,3315,0
|
|
20230626,154200,604784135,3315,3315,3315,3315,0
|
|
20230626,154100,604784135,3315,3315,3315,3315,0
|
|
20230626,154000,604784135,3315,3315,3315,3315,0
|
|
20230626,153900,604784135,3315,3315,3315,3315,0
|
|
20230626,153800,604784135,3315,3315,3315,3315,0
|
|
20230626,153700,604784135,3315,3315,3315,3315,0
|
|
20230626,153600,604784135,3315,3315,3315,3315,0
|
|
20230626,153500,604784135,3315,3315,3315,3315,0
|
|
20230626,153400,604784135,3315,3315,3315,3315,0
|
|
20230626,153300,604784135,3315,3315,3315,3315,0
|
|
20230626,153200,604784135,3315,3315,3315,3315,0
|
|
20230626,153100,604784135,3315,3315,3315,3315,0
|
|
20230626,153000,604784135,3315,3315,3315,3315,5002
|
|
20230626,152900,596493320,3300,3300,3300,3300,0
|
|
20230626,152800,596493320,3300,3300,3300,3300,0
|
|
20230626,152700,596493320,3300,3300,3300,3300,0
|
|
20230626,152600,596493320,3300,3300,3300,3300,0
|
|
20230626,152500,596493320,3300,3300,3300,3300,0
|
|
20230626,152400,596493320,3300,3300,3300,3300,0
|
|
20230626,152300,596493320,3300,3300,3300,3300,0
|
|
20230626,152200,596493320,3300,3300,3300,3300,0
|
|
20230626,152100,596493320,3300,3300,3300,3300,0
|
|
20230626,152000,596493320,3300,3300,3300,3300,0
|
|
20230626,151900,596493320,3300,3310,3310,3300,371
|
|
20230626,151800,595266550,3310,3315,3315,3310,119
|
|
20230626,151700,594872160,3315,3315,3315,3315,12
|
|
20230626,151600,594832380,3315,3315,3315,3315,10
|
|
20230626,151500,594799230,3315,3310,3315,3310,110
|
|
20230626,151400,594434625,3310,3310,3310,3310,40
|
|
20230626,151300,594302225,3310,3310,3310,3310,858
|
|
20230626,151200,591462245,3310,3310,3310,3310,20
|
|
20230626,151100,591396045,3310,3310,3310,3310,0
|
|
20230626,151000,591396045,3310,3300,3310,3300,51
|
|
20230626,150900,591227735,3300,3310,3310,3300,208
|
|
20230626,150800,590541215,3300,3300,3300,3300,0
|
|
20230626,150700,590541215,3300,3300,3300,3300,400
|
|
20230626,150600,589221215,3290,3305,3305,3290,20
|
|
20230626,150500,589155310,3290,3305,3305,3290,2752
|
|
20230626,150400,580082665,3310,3310,3310,3310,5
|
|
20230626,150300,580066115,3310,3310,3310,3310,6
|
|
20230626,150200,580046255,3305,3310,3310,3305,182
|
|
20230626,150100,579443845,3315,3305,3315,3305,445
|
|
20230626,150000,577973090,3310,3310,3310,3310,0
|
|
20230626,145900,577973090,3310,3310,3310,3310,220
|
|
20230626,145800,577244890,3310,3310,3310,3310,30
|
|
20230626,145700,577145590,3310,3310,3310,3310,870
|
|
20230626,145600,574265890,3310,3310,3310,3310,301
|
|
20230626,145500,573269580,3310,3310,3310,3310,1399
|
|
20230626,145400,568638890,3315,3315,3315,3315,50
|
|
20230626,145300,568473140,3315,3315,3315,3315,312
|
|
20230626,145200,567438860,3315,3310,3315,3310,2893
|
|
20230626,145100,557849565,3310,3310,3310,3310,9
|
|
20230626,145000,557819775,3315,3315,3315,3315,0
|
|
20230626,144900,557819775,3315,3315,3315,3315,0
|
|
20230626,144800,557819775,3315,3315,3315,3315,0
|
|
20230626,144700,557819775,3315,3310,3315,3310,25
|
|
20230626,144600,557736945,3310,3310,3310,3310,22
|
|
20230626,144500,557664125,3310,3310,3310,3310,10
|
|
20230626,144400,557631025,3310,3310,3310,3310,100
|
|
20230626,144300,557300025,3310,3310,3310,3310,110
|
|
20230626,144200,556935925,3290,3290,3290,3290,0
|
|
20230626,144100,556935925,3290,3290,3290,3290,0
|
|
20230626,144000,556935925,3290,3290,3290,3290,7273
|
|
20230626,143900,533007755,3290,3290,3290,3290,0
|
|
20230626,143800,533007755,3290,3290,3290,3290,389
|
|
20230626,143700,531727945,3295,3295,3295,3295,2076
|
|
20230626,143600,524887525,3295,3300,3300,3295,383
|
|
20230626,143500,523625360,3300,3300,3300,3300,0
|
|
20230626,143400,523625360,3300,3300,3300,3300,0
|
|
20230626,143300,523625360,3300,3300,3300,3300,464
|
|
20230626,143200,522094160,3300,3300,3300,3300,0
|
|
20230626,143100,522094160,3300,3300,3300,3300,0
|
|
20230626,143000,522094160,3300,3300,3300,3300,94
|
|
20230626,142900,521783960,3300,3300,3300,3300,186
|
|
20230626,142800,521170160,3310,3300,3310,3300,2
|
|
20230626,142700,521163550,3300,3300,3300,3300,0
|
|
20230626,142600,521163550,3300,3300,3300,3300,377
|
|
20230626,142500,519919450,3300,3300,3300,3300,0
|
|
20230626,142400,519919450,3300,3300,3300,3300,0
|
|
20230626,142300,519919450,3300,3300,3300,3300,0
|
|
20230626,142200,519919450,3300,3300,3300,3300,0
|
|
20230626,142100,519919450,3300,3300,3300,3300,100
|
|
20230626,142000,519589450,3300,3300,3300,3300,0
|
|
20230626,141900,519589450,3300,3300,3300,3300,74
|
|
20230626,141800,519345250,3300,3310,3310,3300,200
|
|
20230626,141700,518684250,3310,3310,3310,3310,120
|
|
20230626,141600,518287050,3300,3300,3300,3300,1
|
|
20230626,141500,518283750,3315,3315,3315,3315,0
|
|
20230626,141400,518283750,3315,3315,3315,3315,1
|
|
20230626,141300,518280435,3300,3300,3300,3300,0
|
|
20230626,141200,518280435,3300,3300,3300,3300,0
|
|
20230626,141100,518280435,3300,3300,3300,3300,0
|
|
20230626,141000,518280435,3300,3300,3300,3300,2
|
|
20230626,140900,518273835,3300,3310,3310,3290,480
|
|
20230626,140800,516691010,3290,3290,3290,3290,0
|
|
20230626,140700,516691010,3290,3290,3290,3290,287
|
|
20230626,140600,515746780,3290,3310,3310,3290,2071
|
|
20230626,140500,508918705,3315,3315,3315,3315,0
|
|
20230626,140400,508918705,3315,3315,3315,3315,0
|
|
20230626,140300,508918705,3315,3315,3315,3315,0
|
|
20230626,140200,508918705,3315,3315,3315,3315,0
|
|
20230626,140100,508918705,3315,3315,3315,3315,1
|
|
20230626,140000,508915390,3305,3310,3310,3305,501
|
|
20230626,135900,507259045,3315,3315,3315,3315,858
|
|
20230626,135800,504414775,3315,3320,3320,3315,750
|
|
20230626,135700,501924935,3320,3320,3320,3320,52
|
|
20230626,135600,501752295,3320,3330,3330,3320,1147
|
|
20230626,135500,497937170,3330,3325,3330,3325,286
|
|
20230626,135400,496984825,3335,3335,3335,3335,1
|
|
20230626,135300,496981490,3335,3335,3335,3335,201
|
|
20230626,135200,496311155,3335,3335,3335,3335,1301
|
|
20230626,135100,491972320,3335,3330,3335,3330,490
|
|
20230626,135000,490339610,3330,3325,3335,3325,6288
|
|
20230626,134900,469398965,3320,3320,3320,3320,714
|
|
20230626,134800,467028485,3320,3320,3320,3320,663
|
|
20230626,134700,464827325,3320,3320,3320,3320,76
|
|
20230626,134600,464575005,3320,3320,3320,3320,469
|
|
20230626,134500,463017925,3315,3315,3315,3315,1120
|
|
20230626,134400,459305125,3315,3315,3315,3315,0
|
|
20230626,134300,459305125,3315,3305,3315,3305,2457
|
|
20230626,134200,451184230,3300,3290,3300,3290,5001
|
|
20230626,134100,434699665,3285,3285,3285,3285,1168
|
|
20230626,134000,430862785,3285,3290,3290,3285,580
|
|
20230626,133900,428954875,3290,3290,3290,3290,6
|
|
20230626,133800,428935135,3290,3295,3295,3290,1058
|
|
20230626,133700,425454060,3295,3295,3295,3295,20
|
|
20230626,133600,425388160,3290,3290,3290,3290,0
|
|
20230626,133500,425388160,3290,3290,3290,3290,0
|
|
20230626,133400,425388160,3290,3290,3290,3290,0
|
|
20230626,133300,425388160,3290,3290,3290,3290,0
|
|
20230626,133200,425388160,3290,3290,3290,3290,0
|
|
20230626,133100,425388160,3290,3290,3290,3290,0
|
|
20230626,133000,425388160,3290,3290,3290,3290,7
|
|
20230626,132900,425365130,3290,3290,3290,3290,0
|
|
20230626,132800,425365130,3290,3290,3290,3290,150
|
|
20230626,132700,424871630,3290,3290,3290,3290,0
|
|
20230626,132600,424871630,3290,3290,3290,3290,2000
|
|
20230626,132500,418291630,3295,3295,3295,3295,128
|
|
20230626,132400,417869870,3295,3295,3295,3295,2
|
|
20230626,132300,417863280,3290,3290,3290,3290,0
|
|
20230626,132200,417863280,3290,3290,3290,3290,0
|
|
20230626,132100,417863280,3290,3290,3290,3290,0
|
|
20230626,132000,417863280,3290,3290,3290,3290,0
|
|
20230626,131900,417863280,3290,3290,3290,3290,110
|
|
20230626,131800,417501380,3290,3290,3290,3290,0
|
|
20230626,131700,417501380,3290,3290,3290,3290,0
|
|
20230626,131600,417501380,3290,3290,3290,3290,0
|
|
20230626,131500,417501380,3290,3285,3290,3285,1964
|
|
20230626,131400,411049620,3290,3290,3290,3290,773
|
|
20230626,131300,408506450,3295,3295,3295,3295,100
|
|
20230626,131200,408176950,3295,3295,3295,3295,705
|
|
20230626,131100,405853975,3295,3295,3295,3295,2
|
|
20230626,131000,405847385,3295,3295,3295,3295,30
|
|
20230626,130900,405748535,3290,3290,3290,3290,1
|
|
20230626,130800,405745245,3295,3295,3295,3295,0
|
|
20230626,130700,405745245,3295,3295,3295,3295,0
|
|
20230626,130600,405745245,3295,3305,3305,3295,297
|
|
20230626,130500,404766130,3305,3305,3305,3305,205
|
|
20230626,130400,404088605,3305,3305,3305,3305,10
|
|
20230626,130300,404055555,3305,3305,3305,3305,0
|
|
20230626,130200,404055555,3305,3305,3305,3305,1
|
|
20230626,130100,404052250,3305,3305,3305,3305,0
|
|
20230626,130000,404052250,3305,3305,3305,3305,0
|
|
20230626,125900,404052250,3305,3305,3305,3305,77
|
|
20230626,125800,403797765,3305,3305,3305,3305,0
|
|
20230626,125700,403797765,3305,3305,3305,3305,0
|
|
20230626,125600,403797765,3305,3305,3305,3305,0
|
|
20230626,125500,403797765,3305,3305,3305,3305,0
|
|
20230626,125400,403797765,3305,3305,3305,3305,0
|
|
20230626,125300,403797765,3305,3305,3305,3305,0
|
|
20230626,125200,403797765,3305,3305,3305,3305,30
|
|
20230626,125100,403698615,3305,3305,3305,3305,20
|
|
20230626,125000,403632515,3305,3290,3305,3290,276
|
|
20230626,124900,402724325,3290,3290,3290,3290,39
|
|
20230626,124800,402596015,3290,3300,3300,3290,45
|
|
20230626,124700,402447715,3305,3305,3305,3305,0
|
|
20230626,124600,402447715,3305,3305,3305,3305,0
|
|
20230626,124500,402447715,3305,3305,3305,3305,352
|
|
20230626,124400,401284355,3305,3300,3305,3280,10026
|
|
20230626,124300,368246755,3300,3300,3300,3300,0
|
|
20230626,124200,368246755,3300,3300,3300,3300,0
|
|
20230626,124100,368246755,3300,3300,3300,3300,19
|
|
20230626,124000,368184055,3300,3300,3300,3300,8700
|
|
20230626,123900,339474055,3305,3305,3305,3305,121
|
|
20230626,123800,339074150,3305,3305,3305,3300,185
|
|
20230626,123700,338463145,3305,3310,3310,3305,4662
|
|
20230626,123600,323054105,3310,3310,3310,3310,0
|
|
20230626,123500,323054105,3310,3310,3310,3310,500
|
|
20230626,123400,321399105,3320,3320,3320,3320,0
|
|
20230626,123300,321399105,3320,3320,3320,3320,0
|
|
20230626,123200,321399105,3320,3320,3320,3320,35
|
|
20230626,123100,321282905,3320,3320,3320,3320,10
|
|
20230626,123000,321249705,3320,3320,3320,3320,10
|
|
20230626,122900,321216505,3320,3320,3320,3320,100
|
|
20230626,122800,320884505,3315,3305,3315,3305,495
|
|
20230626,122700,319246555,3310,3310,3310,3310,10
|
|
20230626,122600,319213455,3310,3310,3310,3305,143
|
|
20230626,122500,318740325,3305,3305,3305,3305,0
|
|
20230626,122400,318740325,3305,3305,3305,3305,0
|
|
20230626,122300,318740325,3305,3305,3305,3305,0
|
|
20230626,122200,318740325,3305,3305,3305,3305,40
|
|
20230626,122100,318608125,3305,3305,3305,3305,20
|
|
20230626,122000,318542025,3305,3305,3305,3305,1058
|
|
20230626,121900,315045335,3305,3305,3305,3305,0
|
|
20230626,121800,315045335,3305,3305,3305,3305,0
|
|
20230626,121700,315045335,3305,3305,3305,3305,0
|
|
20230626,121600,315045335,3305,3305,3305,3305,0
|
|
20230626,121500,315045335,3305,3305,3305,3305,0
|
|
20230626,121400,315045335,3305,3305,3305,3305,5
|
|
20230626,121300,315028810,3305,3305,3305,3305,0
|
|
20230626,121200,315028810,3305,3305,3305,3305,0
|
|
20230626,121100,315028810,3305,3305,3305,3305,42
|
|
20230626,121000,314890000,3310,3310,3310,3310,119
|
|
20230626,120900,314496110,3305,3305,3305,3305,1000
|
|
20230626,120800,311191110,3305,3305,3305,3305,1
|
|
20230626,120700,311187805,3310,3310,3310,3310,259
|
|
20230626,120600,310330515,3310,3310,3310,3310,0
|
|
20230626,120500,310330515,3310,3310,3310,3310,100
|
|
20230626,120400,309999515,3310,3310,3310,3310,50
|
|
20230626,120300,309834015,3310,3310,3310,3310,804
|
|
20230626,120200,307172775,3310,3310,3310,3310,0
|
|
20230626,120100,307172775,3310,3310,3310,3310,55
|
|
20230626,120000,306990725,3310,3310,3310,3310,0
|
|
20230626,115900,306990725,3310,3310,3310,3310,5
|
|
20230626,115800,306974175,3310,3310,3310,3310,10
|
|
20230626,115700,306941075,3310,3310,3310,3310,0
|
|
20230626,115600,306941075,3310,3310,3310,3310,15
|
|
20230626,115500,306891425,3310,3310,3310,3310,51
|
|
20230626,115400,306722615,3310,3310,3310,3310,2
|
|
20230626,115300,306715995,3310,3310,3310,3310,0
|
|
20230626,115200,306715995,3310,3310,3310,3310,0
|
|
20230626,115100,306715995,3310,3310,3310,3310,1
|
|
20230626,115000,306712685,3310,3310,3310,3310,393
|
|
20230626,114900,305411855,3310,3310,3310,3310,0
|
|
20230626,114800,305411855,3310,3310,3310,3310,6
|
|
20230626,114700,305391995,3310,3310,3310,3310,103
|
|
20230626,114600,305051065,3310,3310,3310,3310,6
|
|
20230626,114500,305031205,3310,3310,3310,3310,11
|
|
20230626,114400,304994795,3310,3310,3310,3310,0
|
|
20230626,114300,304994795,3310,3310,3310,3310,0
|
|
20230626,114200,304994795,3310,3310,3310,3310,0
|
|
20230626,114100,304994795,3310,3310,3310,3310,51
|
|
20230626,114000,304825985,3305,3305,3305,3305,2000
|
|
20230626,113900,298215985,3310,3310,3310,3310,129
|
|
20230626,113800,297788995,3310,3310,3310,3310,0
|
|
20230626,113700,297788995,3310,3310,3310,3310,400
|
|
20230626,113600,296464995,3310,3310,3310,3310,190
|
|
20230626,113500,295836095,3310,3310,3310,3310,74
|
|
20230626,113400,295591155,3315,3315,3315,3315,0
|
|
20230626,113300,295591155,3315,3315,3315,3315,1209
|
|
20230626,113200,291583320,3320,3315,3325,3310,169
|
|
20230626,113100,291023090,3310,3315,3315,3310,71
|
|
20230626,113000,290787730,3325,3325,3325,3325,0
|
|
20230626,112900,290787730,3325,3325,3325,3325,0
|
|
20230626,112800,290787730,3325,3320,3325,3320,95
|
|
20230626,112700,290472325,3320,3315,3320,3315,927
|
|
20230626,112600,287394690,3315,3315,3315,3315,929
|
|
20230626,112500,284315055,3315,3315,3315,3315,20
|
|
20230626,112400,284248755,3315,3315,3315,3315,6
|
|
20230626,112300,284228865,3315,3315,3315,3315,0
|
|
20230626,112200,284228865,3315,3315,3315,3315,0
|
|
20230626,112100,284228865,3315,3315,3315,3315,1001
|
|
20230626,112000,280910550,3315,3315,3315,3315,0
|
|
20230626,111900,280910550,3315,3315,3315,3315,20
|
|
20230626,111800,280844250,3315,3315,3315,3315,200
|
|
20230626,111700,280181250,3315,3315,3315,3315,15
|
|
20230626,111600,280131525,3310,3310,3310,3310,239
|
|
20230626,111500,279340435,3315,3315,3315,3315,152
|
|
20230626,111400,278836555,3310,3315,3315,3310,80
|
|
20230626,111300,278571505,3315,3315,3315,3315,12
|
|
20230626,111200,278531725,3315,3315,3315,3315,0
|
|
20230626,111100,278531725,3315,3315,3315,3315,10
|
|
20230626,111000,278498575,3315,3315,3315,3315,30
|
|
20230626,110900,278399125,3315,3315,3315,3315,50
|
|
20230626,110800,278233375,3310,3310,3310,3310,436
|
|
20230626,110700,276790215,3310,3310,3310,3310,2
|
|
20230626,110600,276783595,3310,3310,3310,3310,0
|
|
20230626,110500,276783595,3310,3310,3310,3310,0
|
|
20230626,110400,276783595,3310,3310,3310,3310,500
|
|
20230626,110300,275128595,3300,3300,3300,3300,0
|
|
20230626,110200,275128595,3300,3310,3310,3300,637
|
|
20230626,110100,273022900,3310,3310,3310,3310,62
|
|
20230626,110000,272817680,3315,3310,3315,3310,393
|
|
20230626,105900,271516845,3310,3310,3310,3310,1
|
|
20230626,105800,271513535,3310,3310,3310,3310,2
|
|
20230626,105700,271506915,3310,3310,3310,3310,200
|
|
20230626,105600,270844915,3310,3310,3310,3310,1
|
|
20230626,105500,270841605,3310,3310,3310,3310,10
|
|
20230626,105400,270808505,3310,3310,3310,3310,15
|
|
20230626,105300,270758855,3310,3310,3310,3310,15
|
|
20230626,105200,270709205,3310,3310,3310,3310,0
|
|
20230626,105100,270709205,3310,3310,3310,3310,40
|
|
20230626,105000,270576805,3310,3310,3310,3310,21
|
|
20230626,104900,270507295,3310,3310,3310,3310,0
|
|
20230626,104800,270507295,3310,3310,3310,3310,266
|
|
20230626,104700,269626835,3310,3310,3310,3310,141
|
|
20230626,104600,269160125,3310,3310,3310,3310,60
|
|
20230626,104500,268961525,3310,3310,3310,3310,410
|
|
20230626,104400,267604425,3310,3310,3310,3310,110
|
|
20230626,104300,267240325,3310,3310,3310,3310,10
|
|
20230626,104200,267207225,3310,3310,3310,3310,20
|
|
20230626,104100,267141025,3305,3305,3305,3305,0
|
|
20230626,104000,267141025,3305,3305,3305,3305,0
|
|
20230626,103900,267141025,3305,3300,3305,3300,2503
|
|
20230626,103800,258869355,3300,3300,3300,3300,225
|
|
20230626,103700,258126855,3295,3295,3295,3295,0
|
|
20230626,103600,258126855,3295,3295,3295,3295,100
|
|
20230626,103500,257797355,3295,3295,3295,3295,0
|
|
20230626,103400,257797355,3295,3295,3295,3295,0
|
|
20230626,103300,257797355,3295,3295,3295,3295,482
|
|
20230626,103200,256209165,3290,3290,3290,3290,500
|
|
20230626,103100,254564165,3290,3290,3290,3290,13
|
|
20230626,103000,254521395,3290,3290,3290,3290,37
|
|
20230626,102900,254399665,3290,3290,3290,3290,600
|
|
20230626,102800,252425665,3295,3295,3295,3295,124
|
|
20230626,102700,252017085,3295,3295,3295,3295,0
|
|
20230626,102600,252017085,3295,3295,3295,3295,4
|
|
20230626,102500,252003905,3275,3275,3275,3265,8214
|
|
20230626,102400,225158330,3275,3275,3275,3275,0
|
|
20230626,102300,225158330,3275,3275,3275,3275,425
|
|
20230626,102200,223766455,3275,3275,3275,3275,0
|
|
20230626,102100,223766455,3275,3290,3290,3275,1079
|
|
20230626,102000,220225350,3290,3290,3290,3290,671
|
|
20230626,101900,218017760,3290,3290,3290,3290,0
|
|
20230626,101800,218017760,3290,3290,3290,3290,0
|
|
20230626,101700,218017760,3290,3295,3295,3290,100
|
|
20230626,101600,217688755,3295,3295,3295,3295,1
|
|
20230626,101500,217685460,3295,3295,3295,3295,2
|
|
20230626,101400,217678870,3295,3295,3295,3295,2
|
|
20230626,101300,217672280,3295,3295,3295,3295,1003
|
|
20230626,101200,214367395,3295,3300,3300,3295,25
|
|
20230626,101100,214284995,3300,3295,3300,3295,174
|
|
20230626,101000,213710885,3295,3295,3295,3295,173
|
|
20230626,100900,213140850,3300,3300,3300,3300,1036
|
|
20230626,100800,209722050,3300,3300,3300,3300,0
|
|
20230626,100700,209722050,3300,3300,3300,3300,0
|
|
20230626,100600,209722050,3300,3300,3300,3300,644
|
|
20230626,100500,207596850,3300,3300,3300,3300,100
|
|
20230626,100400,207266850,3300,3300,3300,3300,8
|
|
20230626,100300,207240450,3300,3300,3300,3300,924
|
|
20230626,100200,204191250,3300,3305,3305,3300,146
|
|
20230626,100100,203709305,3305,3305,3305,3305,0
|
|
20230626,100000,203709305,3305,3305,3305,3305,3632
|
|
20230626,095900,191705545,3305,3305,3305,3305,111
|
|
20230626,095800,191338690,3305,3305,3305,3305,2150
|
|
20230626,095700,184232940,3305,3305,3305,3300,6513
|
|
20230626,095600,162737475,3305,3305,3305,3305,105
|
|
20230626,095500,162390450,3305,3305,3305,3305,220
|
|
20230626,095400,161663350,3305,3305,3305,3305,503
|
|
20230626,095300,160000935,3300,3300,3300,3300,1
|
|
20230626,095200,159997635,3300,3305,3305,3300,114
|
|
20230626,095100,159621380,3300,3305,3305,3300,140
|
|
20230626,095000,159158880,3305,3305,3310,3305,1584
|
|
20230626,094900,153923510,3305,3305,3305,3305,2130
|
|
20230626,094800,146883860,3310,3310,3310,3310,0
|
|
20230626,094700,146883860,3310,3310,3310,3310,20
|
|
20230626,094600,146817660,3310,3295,3310,3295,1170
|
|
20230626,094500,142958970,3295,3290,3295,3290,1194
|
|
20230626,094400,139025210,3290,3290,3290,3290,0
|
|
20230626,094300,139025210,3290,3290,3290,3290,5881
|
|
20230626,094200,119676720,3290,3290,3290,3290,0
|
|
20230626,094100,119676720,3290,3290,3290,3285,544
|
|
20230626,094000,117889460,3290,3290,3290,3290,0
|
|
20230626,093900,117889460,3290,3290,3290,3290,474
|
|
20230626,093800,116330000,3290,3290,3290,3290,21
|
|
20230626,093700,116260910,3290,3290,3290,3290,91
|
|
20230626,093600,115961520,3290,3290,3290,3290,104
|
|
20230626,093500,115619360,3290,3290,3290,3290,512
|
|
20230626,093400,113934880,3300,3300,3300,3300,100
|
|
20230626,093300,113604880,3310,3310,3310,3310,85
|
|
20230626,093200,113323530,3310,3310,3310,3290,49
|
|
20230626,093100,113162115,3310,3310,3310,3310,10
|
|
20230626,093000,113129015,3310,3310,3310,3310,312
|
|
20230626,092900,112096295,3310,3300,3310,3295,767
|
|
20230626,092800,109566395,3295,3290,3295,3290,443
|
|
20230626,092700,108107790,3280,3280,3280,3280,0
|
|
20230626,092600,108107790,3280,3280,3280,3280,500
|
|
20230626,092500,106467790,3280,3285,3285,3280,600
|
|
20230626,092400,104499290,3285,3285,3285,3285,1000
|
|
20230626,092300,101214290,3285,3285,3285,3285,0
|
|
20230626,092200,101214290,3285,3285,3285,3285,0
|
|
20230626,092100,101214290,3285,3285,3285,3285,79
|
|
20230626,092000,100954775,3285,3265,3285,3265,1002
|
|
20230626,091900,97683225,3285,3270,3285,3265,132
|
|
20230626,091800,97251600,3265,3265,3265,3265,0
|
|
20230626,091700,97251600,3265,3265,3265,3265,407
|
|
20230626,091600,95922745,3260,3265,3270,3260,5272
|
|
20230626,091500,78724225,3285,3265,3285,3265,45
|
|
20230626,091400,78576790,3260,3260,3260,3260,0
|
|
20230626,091300,78576790,3260,3260,3270,3260,1573
|
|
20230626,091200,73443260,3260,3260,3270,3260,1247
|
|
20230626,091100,69375040,3265,3260,3265,3260,282
|
|
20230626,091000,68455025,3260,3270,3270,3260,3610
|
|
20230626,090900,56682995,3270,3270,3270,3270,771
|
|
20230626,090800,54161825,3270,3270,3270,3260,3549
|
|
20230626,090700,42583495,3270,3275,3275,3270,1485
|
|
20230626,090600,37727120,3275,3265,3275,3260,1542
|
|
20230626,090500,32699590,3260,3260,3270,3260,1688
|
|
20230626,090400,27196695,3260,3275,3275,3260,1444
|
|
20230626,090300,22485595,3255,3275,3275,3255,1401
|
|
20230626,090200,17918040,3270,3275,3275,3270,1127
|
|
20230626,090100,14230945,3275,3295,3295,3255,1986
|
|
20230626,090000,7751255,3300,3300,3300,3290,2350
|