680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,201700,102401325,4375,4375,4375,4375,292
|
|
20230626,201600,102401325,4375,4375,4375,4375,0
|
|
20230626,201500,102401325,4375,4375,4375,4375,0
|
|
20230626,201400,102401325,4375,4375,4375,4375,0
|
|
20230626,201300,102401325,4375,4375,4375,4375,0
|
|
20230626,201200,102401325,4375,4375,4375,4375,0
|
|
20230626,201100,102401325,4375,4375,4375,4375,0
|
|
20230626,201000,102401325,4375,4375,4375,4375,0
|
|
20230626,200900,102401325,4375,4375,4375,4375,0
|
|
20230626,200800,102401325,4375,4375,4375,4375,0
|
|
20230626,200700,102401325,4375,4375,4375,4375,0
|
|
20230626,200600,102401325,4375,4375,4375,4375,0
|
|
20230626,200500,102401325,4375,4375,4375,4375,0
|
|
20230626,200400,102401325,4375,4375,4375,4375,0
|
|
20230626,200300,102401325,4375,4375,4375,4375,0
|
|
20230626,200200,102401325,4375,4375,4375,4375,0
|
|
20230626,200100,102401325,4375,4375,4375,4375,0
|
|
20230626,200000,102401325,4375,4375,4375,4375,0
|
|
20230626,195900,102401325,4375,4375,4375,4375,0
|
|
20230626,195800,102401325,4375,4375,4375,4375,0
|
|
20230626,195700,102401325,4375,4375,4375,4375,0
|
|
20230626,195600,102401325,4375,4375,4375,4375,0
|
|
20230626,195500,102401325,4375,4375,4375,4375,0
|
|
20230626,195400,102401325,4375,4375,4375,4375,0
|
|
20230626,195300,102401325,4375,4375,4375,4375,0
|
|
20230626,195200,102401325,4375,4375,4375,4375,0
|
|
20230626,195100,102401325,4375,4375,4375,4375,0
|
|
20230626,195000,102401325,4375,4375,4375,4375,0
|
|
20230626,194900,102401325,4375,4375,4375,4375,0
|
|
20230626,194800,102401325,4375,4375,4375,4375,0
|
|
20230626,194700,102401325,4375,4375,4375,4375,292
|
|
20230626,194600,102401325,4375,4375,4375,4375,0
|
|
20230626,194500,102401325,4375,4375,4375,4375,0
|
|
20230626,194400,102401325,4375,4375,4375,4375,0
|
|
20230626,194300,102401325,4375,4375,4375,4375,0
|
|
20230626,194200,102401325,4375,4375,4375,4375,0
|
|
20230626,194100,102401325,4375,4375,4375,4375,0
|
|
20230626,194000,102401325,4375,4375,4375,4375,0
|
|
20230626,193900,102401325,4375,4375,4375,4375,0
|
|
20230626,193800,102401325,4375,4375,4375,4375,0
|
|
20230626,193700,102401325,4375,4375,4375,4375,0
|
|
20230626,193600,102401325,4375,4375,4375,4375,0
|
|
20230626,193500,102401325,4375,4375,4375,4375,0
|
|
20230626,193400,102401325,4375,4375,4375,4375,0
|
|
20230626,193300,102401325,4375,4375,4375,4375,0
|
|
20230626,193200,102401325,4375,4375,4375,4375,0
|
|
20230626,193100,102401325,4375,4375,4375,4375,0
|
|
20230626,193000,102401325,4375,4375,4375,4375,0
|
|
20230626,192900,102401325,4375,4375,4375,4375,0
|
|
20230626,192800,102401325,4375,4375,4375,4375,0
|
|
20230626,192700,102401325,4375,4375,4375,4375,0
|
|
20230626,192600,102401325,4375,4375,4375,4375,0
|
|
20230626,192500,102401325,4375,4375,4375,4375,0
|
|
20230626,192400,102401325,4375,4375,4375,4375,0
|
|
20230626,192300,102401325,4375,4375,4375,4375,0
|
|
20230626,192200,102401325,4375,4375,4375,4375,0
|
|
20230626,192100,102401325,4375,4375,4375,4375,0
|
|
20230626,192000,102401325,4375,4375,4375,4375,0
|
|
20230626,191900,102401325,4375,4375,4375,4375,0
|
|
20230626,191800,102401325,4375,4375,4375,4375,0
|
|
20230626,191700,102401325,4375,4375,4375,4375,292
|
|
20230626,191600,102401325,4375,4375,4375,4375,0
|
|
20230626,191500,102401325,4375,4375,4375,4375,0
|
|
20230626,191400,102401325,4375,4375,4375,4375,0
|
|
20230626,191300,102401325,4375,4375,4375,4375,0
|
|
20230626,191200,102401325,4375,4375,4375,4375,0
|
|
20230626,191100,102401325,4375,4375,4375,4375,0
|
|
20230626,191000,102401325,4375,4375,4375,4375,0
|
|
20230626,190900,102401325,4375,4375,4375,4375,0
|
|
20230626,190800,102401325,4375,4375,4375,4375,0
|
|
20230626,190700,102401325,4375,4375,4375,4375,0
|
|
20230626,190600,102401325,4375,4375,4375,4375,0
|
|
20230626,190500,102401325,4375,4375,4375,4375,0
|
|
20230626,190400,102401325,4375,4375,4375,4375,0
|
|
20230626,190300,102401325,4375,4375,4375,4375,0
|
|
20230626,190200,102401325,4375,4375,4375,4375,0
|
|
20230626,190100,102401325,4375,4375,4375,4375,0
|
|
20230626,190000,102401325,4375,4375,4375,4375,0
|
|
20230626,185900,102401325,4375,4375,4375,4375,0
|
|
20230626,185800,102401325,4375,4375,4375,4375,0
|
|
20230626,185700,102401325,4375,4375,4375,4375,0
|
|
20230626,185600,102401325,4375,4375,4375,4375,0
|
|
20230626,185500,102401325,4375,4375,4375,4375,0
|
|
20230626,185400,102401325,4375,4375,4375,4375,0
|
|
20230626,185300,102401325,4375,4375,4375,4375,0
|
|
20230626,185200,102401325,4375,4375,4375,4375,0
|
|
20230626,185100,102401325,4375,4375,4375,4375,0
|
|
20230626,185000,102401325,4375,4375,4375,4375,0
|
|
20230626,184900,102401325,4375,4375,4375,4375,0
|
|
20230626,184800,102401325,4375,4375,4375,4375,0
|
|
20230626,184700,102401325,4375,4375,4375,4375,292
|
|
20230626,184600,102401325,4375,4375,4375,4375,0
|
|
20230626,184500,102401325,4375,4375,4375,4375,0
|
|
20230626,184400,102401325,4375,4375,4375,4375,0
|
|
20230626,184300,102401325,4375,4375,4375,4375,0
|
|
20230626,184200,102401325,4375,4375,4375,4375,0
|
|
20230626,184100,102401325,4375,4375,4375,4375,0
|
|
20230626,184000,102401325,4375,4375,4375,4375,0
|
|
20230626,183900,102401325,4375,4375,4375,4375,0
|
|
20230626,183800,102401325,4375,4375,4375,4375,0
|
|
20230626,183700,102401325,4375,4375,4375,4375,0
|
|
20230626,183600,102401325,4375,4375,4375,4375,0
|
|
20230626,183500,102401325,4375,4375,4375,4375,0
|
|
20230626,183400,102401325,4375,4375,4375,4375,0
|
|
20230626,183300,102401325,4375,4375,4375,4375,0
|
|
20230626,183200,102401325,4375,4375,4375,4375,0
|
|
20230626,183100,102401325,4375,4375,4375,4375,0
|
|
20230626,183000,102401325,4375,4375,4375,4375,0
|
|
20230626,182900,102401325,4375,4375,4375,4375,0
|
|
20230626,182800,102401325,4375,4375,4375,4375,0
|
|
20230626,182700,102401325,4375,4375,4375,4375,0
|
|
20230626,182600,102401325,4375,4375,4375,4375,0
|
|
20230626,182500,102401325,4375,4375,4375,4375,0
|
|
20230626,182400,102401325,4375,4375,4375,4375,0
|
|
20230626,182300,102401325,4375,4375,4375,4375,0
|
|
20230626,182200,102401325,4375,4375,4375,4375,0
|
|
20230626,182100,102401325,4375,4375,4375,4375,0
|
|
20230626,182000,102401325,4375,4375,4375,4375,0
|
|
20230626,181900,102401325,4375,4375,4375,4375,0
|
|
20230626,181800,102401325,4375,4375,4375,4375,0
|
|
20230626,181700,102401325,4375,4375,4375,4375,292
|
|
20230626,181600,102401325,4375,4375,4375,4375,0
|
|
20230626,181500,102401325,4375,4375,4375,4375,0
|
|
20230626,181400,102401325,4375,4375,4375,4375,0
|
|
20230626,181300,102401325,4375,4375,4375,4375,0
|
|
20230626,181200,102401325,4375,4375,4375,4375,0
|
|
20230626,181100,102401325,4375,4375,4375,4375,0
|
|
20230626,181000,102401325,4375,4375,4375,4375,0
|
|
20230626,180900,102401325,4375,4375,4375,4375,0
|
|
20230626,180800,102401325,4375,4375,4375,4375,0
|
|
20230626,180700,102401325,4375,4375,4375,4375,0
|
|
20230626,180600,102401325,4375,4375,4375,4375,0
|
|
20230626,180500,102401325,4375,4375,4375,4375,0
|
|
20230626,180400,102401325,4375,4375,4375,4375,0
|
|
20230626,180300,102401325,4375,4375,4375,4375,0
|
|
20230626,180200,102401325,4375,4375,4375,4375,0
|
|
20230626,180100,102401325,4375,4375,4375,4375,0
|
|
20230626,180000,102401325,4375,4375,4375,4375,0
|
|
20230626,175900,102401325,4375,4375,4375,4375,0
|
|
20230626,175800,102401325,4375,4375,4375,4375,0
|
|
20230626,175700,102401325,4375,4375,4375,4375,0
|
|
20230626,175600,102401325,4375,4375,4375,4375,0
|
|
20230626,175500,102401325,4375,4375,4375,4375,0
|
|
20230626,175400,102401325,4375,4375,4375,4375,0
|
|
20230626,175300,102401325,4375,4375,4375,4375,0
|
|
20230626,175200,102401325,4375,4375,4375,4375,0
|
|
20230626,175100,102401325,4375,4375,4375,4375,0
|
|
20230626,175000,102401325,4375,4375,4375,4375,0
|
|
20230626,174900,102401325,4375,4375,4375,4375,0
|
|
20230626,174800,102401325,4375,4375,4375,4375,0
|
|
20230626,174700,102401325,4375,4375,4375,4375,292
|
|
20230626,174600,102401325,4375,4375,4375,4375,0
|
|
20230626,174500,102401325,4375,4375,4375,4375,0
|
|
20230626,174400,102401325,4375,4375,4375,4375,0
|
|
20230626,174300,102401325,4375,4375,4375,4375,0
|
|
20230626,174200,102401325,4375,4375,4375,4375,0
|
|
20230626,174100,102401325,4375,4375,4375,4375,0
|
|
20230626,174000,102401325,4375,4375,4375,4375,0
|
|
20230626,173900,102401325,4375,4375,4375,4375,0
|
|
20230626,173800,102401325,4375,4375,4375,4375,0
|
|
20230626,173700,102401325,4375,4375,4375,4375,0
|
|
20230626,173600,102401325,4375,4375,4375,4375,0
|
|
20230626,173500,102401325,4375,4375,4375,4375,0
|
|
20230626,173400,102401325,4375,4375,4375,4375,0
|
|
20230626,173300,102401325,4375,4375,4375,4375,0
|
|
20230626,173200,102401325,4375,4375,4375,4375,0
|
|
20230626,173100,102401325,4375,4375,4375,4375,0
|
|
20230626,173000,102401325,4375,4375,4375,4375,0
|
|
20230626,172900,102401325,4375,4375,4375,4375,0
|
|
20230626,172800,102401325,4375,4375,4375,4375,0
|
|
20230626,172700,102401325,4375,4375,4375,4375,0
|
|
20230626,172600,102401325,4375,4375,4375,4375,0
|
|
20230626,172500,102401325,4375,4375,4375,4375,0
|
|
20230626,172400,102401325,4375,4375,4375,4375,0
|
|
20230626,172300,102401325,4375,4375,4375,4375,0
|
|
20230626,172200,102401325,4375,4375,4375,4375,0
|
|
20230626,172100,102401325,4375,4375,4375,4375,0
|
|
20230626,172000,102401325,4375,4375,4375,4375,0
|
|
20230626,171900,102401325,4375,4375,4375,4375,0
|
|
20230626,171800,102401325,4375,4375,4375,4375,0
|
|
20230626,171700,102401325,4375,4375,4375,4375,292
|
|
20230626,171600,102401325,4375,4375,4375,4375,0
|
|
20230626,171500,102401325,4375,4375,4375,4375,0
|
|
20230626,171400,102401325,4375,4375,4375,4375,0
|
|
20230626,171300,102401325,4375,4375,4375,4375,0
|
|
20230626,171200,102401325,4375,4375,4375,4375,0
|
|
20230626,171100,102401325,4375,4375,4375,4375,0
|
|
20230626,171000,102401325,4375,4375,4375,4375,0
|
|
20230626,170900,102401325,4375,4375,4375,4375,0
|
|
20230626,170800,102401325,4375,4375,4375,4375,0
|
|
20230626,170700,102401325,4375,4375,4375,4375,0
|
|
20230626,170600,102401325,4375,4375,4375,4375,0
|
|
20230626,170500,102401325,4375,4375,4375,4375,0
|
|
20230626,170400,102401325,4375,4375,4375,4375,0
|
|
20230626,170300,102401325,4375,4375,4375,4375,0
|
|
20230626,170200,102401325,4375,4375,4375,4375,0
|
|
20230626,170100,102401325,4375,4375,4375,4375,0
|
|
20230626,170000,102401325,4375,4375,4375,4375,0
|
|
20230626,165900,102401325,4375,4375,4375,4375,0
|
|
20230626,165800,102401325,4375,4375,4375,4375,0
|
|
20230626,165700,102401325,4375,4375,4375,4375,0
|
|
20230626,165600,102401325,4375,4375,4375,4375,0
|
|
20230626,165500,102401325,4375,4375,4375,4375,0
|
|
20230626,165400,102401325,4375,4375,4375,4375,0
|
|
20230626,165300,102401325,4375,4375,4375,4375,0
|
|
20230626,165200,102401325,4375,4375,4375,4375,0
|
|
20230626,165100,102401325,4375,4375,4375,4375,0
|
|
20230626,165000,102401325,4375,4375,4375,4375,0
|
|
20230626,164900,102401325,4375,4375,4375,4375,0
|
|
20230626,164800,102401325,4375,4375,4375,4375,0
|
|
20230626,164700,102401325,4375,4375,4375,4375,292
|
|
20230626,164600,102401325,4375,4375,4375,4375,0
|
|
20230626,164500,102401325,4375,4375,4375,4375,0
|
|
20230626,164400,102401325,4375,4375,4375,4375,0
|
|
20230626,164300,102401325,4375,4375,4375,4375,0
|
|
20230626,164200,102401325,4375,4375,4375,4375,0
|
|
20230626,164100,102401325,4375,4375,4375,4375,0
|
|
20230626,164000,102401325,4375,4375,4375,4375,0
|
|
20230626,163900,102401325,4375,4375,4375,4375,0
|
|
20230626,163800,102401325,4375,4375,4375,4375,0
|
|
20230626,163700,102401325,4375,4375,4375,4375,0
|
|
20230626,163600,102401325,4375,4375,4375,4375,0
|
|
20230626,163500,102401325,4375,4375,4375,4375,0
|
|
20230626,163400,102401325,4375,4375,4375,4375,0
|
|
20230626,163300,102401325,4375,4375,4375,4375,0
|
|
20230626,163200,102401325,4375,4375,4375,4375,0
|
|
20230626,163100,102401325,4375,4375,4375,4375,0
|
|
20230626,163000,102401325,4375,4375,4375,4375,0
|
|
20230626,162900,102401325,4375,4375,4375,4375,0
|
|
20230626,162800,102401325,4375,4375,4375,4375,0
|
|
20230626,162700,102401325,4375,4375,4375,4375,0
|
|
20230626,162600,102401325,4375,4375,4375,4375,0
|
|
20230626,162500,102401325,4375,4375,4375,4375,0
|
|
20230626,162400,102401325,4375,4375,4375,4375,0
|
|
20230626,162300,102401325,4375,4375,4375,4375,0
|
|
20230626,162200,102401325,4375,4375,4375,4375,0
|
|
20230626,162100,102401325,4375,4375,4375,4375,0
|
|
20230626,162000,102401325,4375,4375,4375,4375,0
|
|
20230626,161900,102401325,4375,4375,4375,4375,0
|
|
20230626,161800,102401325,4375,4375,4375,4375,0
|
|
20230626,161700,102401325,4375,4375,4375,4375,292
|
|
20230626,161600,102401325,4375,4375,4375,4375,0
|
|
20230626,161500,102401325,4375,4375,4375,4375,0
|
|
20230626,161400,102401325,4375,4375,4375,4375,0
|
|
20230626,161300,102401325,4375,4375,4375,4375,0
|
|
20230626,161200,102401325,4375,4375,4375,4375,0
|
|
20230626,161100,102401325,4375,4375,4375,4375,0
|
|
20230626,161000,102401325,4375,4375,4375,4375,0
|
|
20230626,160900,102401325,4375,4375,4375,4375,0
|
|
20230626,160800,102401325,4375,4375,4375,4375,0
|
|
20230626,160700,102401325,4375,4375,4375,4375,0
|
|
20230626,160600,102401325,4375,4375,4375,4375,0
|
|
20230626,160500,102401325,4375,4375,4375,4375,0
|
|
20230626,160400,102401325,4375,4375,4375,4375,0
|
|
20230626,160300,102401325,4375,4375,4375,4375,0
|
|
20230626,160200,102401325,4375,4375,4375,4375,0
|
|
20230626,160100,102401325,4375,4375,4375,4375,0
|
|
20230626,160000,102401325,4375,4375,4375,4375,0
|
|
20230626,155900,102401325,4375,4375,4375,4375,0
|
|
20230626,155800,102401325,4375,4375,4375,4375,0
|
|
20230626,155700,102401325,4375,4375,4375,4375,0
|
|
20230626,155600,102401325,4375,4375,4375,4375,0
|
|
20230626,155500,102401325,4375,4375,4375,4375,0
|
|
20230626,155400,102401325,4375,4375,4375,4375,0
|
|
20230626,155300,102401325,4375,4375,4375,4375,0
|
|
20230626,155200,102401325,4375,4375,4375,4375,0
|
|
20230626,155100,102401325,4375,4375,4375,4375,0
|
|
20230626,155000,102401325,4375,4375,4375,4375,0
|
|
20230626,154900,102401325,4375,4375,4375,4375,0
|
|
20230626,154800,102401325,4375,4375,4375,4375,0
|
|
20230626,154700,102401325,4375,4375,4375,4375,292
|
|
20230626,154600,102401325,4375,4375,4375,4375,0
|
|
20230626,154500,102401325,4375,4375,4375,4375,0
|
|
20230626,154400,102401325,4375,4375,4375,4375,0
|
|
20230626,154300,102401325,4375,4375,4375,4375,0
|
|
20230626,154200,102401325,4375,4375,4375,4375,0
|
|
20230626,154100,102401325,4375,4375,4375,4375,0
|
|
20230626,154000,102401325,4375,4375,4375,4375,0
|
|
20230626,153900,102401325,4375,4375,4375,4375,0
|
|
20230626,153800,102401325,4375,4375,4375,4375,0
|
|
20230626,153700,102401325,4375,4375,4375,4375,0
|
|
20230626,153600,102401325,4375,4375,4375,4375,0
|
|
20230626,153500,102401325,4375,4375,4375,4375,0
|
|
20230626,153400,102401325,4375,4375,4375,4375,0
|
|
20230626,153300,102401325,4375,4375,4375,4375,0
|
|
20230626,153200,102401325,4375,4375,4375,4375,0
|
|
20230626,153100,102401325,4375,4375,4375,4375,0
|
|
20230626,153000,102401325,4375,4375,4375,4375,292
|
|
20230626,152900,101123825,4375,4375,4375,4375,0
|
|
20230626,152800,101123825,4375,4375,4375,4375,0
|
|
20230626,152700,101123825,4375,4375,4375,4375,0
|
|
20230626,152600,101123825,4375,4375,4375,4375,0
|
|
20230626,152500,101123825,4375,4375,4375,4375,0
|
|
20230626,152400,101123825,4375,4375,4375,4375,0
|
|
20230626,152300,101123825,4375,4375,4375,4375,0
|
|
20230626,152200,101123825,4375,4375,4375,4375,0
|
|
20230626,152100,101123825,4375,4375,4375,4375,0
|
|
20230626,152000,101123825,4375,4375,4375,4375,0
|
|
20230626,151900,101123825,4375,4375,4375,4375,21
|
|
20230626,151800,101031950,4375,4375,4375,4375,22
|
|
20230626,151700,100935700,4375,4375,4375,4375,22
|
|
20230626,151600,100839450,4375,4375,4375,4375,116
|
|
20230626,151500,100331950,4375,4345,4375,4345,265
|
|
20230626,151400,99179945,4375,4375,4375,4375,22
|
|
20230626,151300,99083695,4375,4375,4375,4375,22
|
|
20230626,151200,98987445,4375,4375,4375,4375,22
|
|
20230626,151100,98891195,4375,4375,4375,4375,21
|
|
20230626,151000,98799320,4375,4375,4375,4375,22
|
|
20230626,150900,98703070,4375,4375,4375,4375,22
|
|
20230626,150800,98606820,4375,4370,4375,4370,22
|
|
20230626,150700,98510660,4370,4370,4370,4370,24
|
|
20230626,150600,98405780,4370,4370,4370,4370,22
|
|
20230626,150500,98309640,4370,4370,4370,4370,22
|
|
20230626,150400,98213500,4370,4370,4370,4370,22
|
|
20230626,150300,98117360,4370,4370,4370,4370,21
|
|
20230626,150200,98025590,4370,4370,4370,4370,22
|
|
20230626,150100,97929450,4375,4375,4375,4375,22
|
|
20230626,150000,97833200,4375,4375,4375,4375,22
|
|
20230626,145900,97736950,4375,4375,4375,4375,22
|
|
20230626,145800,97640700,4375,4375,4375,4375,21
|
|
20230626,145700,97548825,4375,4375,4375,4375,22
|
|
20230626,145600,97452575,4375,4375,4375,4375,22
|
|
20230626,145500,97356325,4375,4375,4375,4375,34
|
|
20230626,145400,97207575,4375,4375,4375,4375,21
|
|
20230626,145300,97115700,4375,4375,4375,4375,22
|
|
20230626,145200,97019450,4375,4375,4375,4375,22
|
|
20230626,145100,96923200,4375,4375,4375,4340,171
|
|
20230626,145000,96177625,4375,4375,4375,4375,21
|
|
20230626,144900,96085750,4375,4375,4375,4375,22
|
|
20230626,144800,95989500,4375,4375,4375,4375,22
|
|
20230626,144700,95893250,4375,4375,4375,4375,22
|
|
20230626,144600,95797000,4345,4375,4375,4345,277
|
|
20230626,144500,94592805,4375,4375,4375,4375,22
|
|
20230626,144400,94496555,4375,4375,4375,4375,22
|
|
20230626,144300,94400305,4375,4375,4375,4375,22
|
|
20230626,144200,94304055,4375,4375,4375,4375,21
|
|
20230626,144100,94212180,4375,4375,4375,4375,22
|
|
20230626,144000,94115930,4375,4375,4375,4375,22
|
|
20230626,143900,94019680,4375,4375,4375,4375,22
|
|
20230626,143800,93923430,4375,4350,4375,4345,24
|
|
20230626,143700,93819055,4350,4350,4350,4350,23
|
|
20230626,143600,93719005,4355,4355,4355,4355,22
|
|
20230626,143500,93623195,4360,4360,4360,4360,22
|
|
20230626,143400,93527275,4360,4360,4360,4360,22
|
|
20230626,143300,93431355,4360,4360,4360,4360,22
|
|
20230626,143200,93335435,4365,4365,4365,4365,22
|
|
20230626,143100,93239405,4365,4365,4365,4365,22
|
|
20230626,143000,93143375,4365,4345,4365,4345,264
|
|
20230626,142900,91995855,4370,4370,4370,4370,21
|
|
20230626,142800,91904085,4370,4370,4370,4370,22
|
|
20230626,142700,91807945,4370,4370,4370,4370,22
|
|
20230626,142600,91711805,4370,4365,4370,4365,35
|
|
20230626,142500,91558895,4365,4340,4365,4340,22
|
|
20230626,142400,91462890,4365,4365,4365,4365,22
|
|
20230626,142300,91366860,4365,4365,4365,4365,22
|
|
20230626,142200,91270830,4365,4365,4365,4365,22
|
|
20230626,142100,91174800,4365,4365,4365,4365,21
|
|
20230626,142000,91083135,4365,4365,4365,4365,22
|
|
20230626,141900,90987105,4365,4365,4365,4365,22
|
|
20230626,141800,90891075,4365,4365,4365,4365,22
|
|
20230626,141700,90795045,4365,4365,4365,4365,22
|
|
20230626,141600,90699015,4365,4365,4365,4365,21
|
|
20230626,141500,90607350,4365,4365,4365,4365,22
|
|
20230626,141400,90511320,4365,4365,4365,4365,22
|
|
20230626,141300,90415290,4365,4340,4365,4340,629
|
|
20230626,141200,87684880,4365,4365,4365,4365,21
|
|
20230626,141100,87593215,4365,4365,4365,4365,22
|
|
20230626,141000,87497185,4365,4355,4365,4355,293
|
|
20230626,140900,86220950,4355,4340,4355,4340,136
|
|
20230626,140800,85630380,4355,4355,4355,4355,21
|
|
20230626,140700,85538925,4355,4355,4355,4355,22
|
|
20230626,140600,85443115,4355,4355,4355,4355,22
|
|
20230626,140500,85347305,4355,4355,4355,4355,22
|
|
20230626,140400,85251495,4355,4355,4355,4355,21
|
|
20230626,140300,85160040,4355,4355,4355,4355,22
|
|
20230626,140200,85064230,4345,4345,4355,4345,496
|
|
20230626,140100,82908890,4355,4355,4355,4355,22
|
|
20230626,140000,82813080,4355,4355,4355,4355,121
|
|
20230626,135900,82286125,4355,4355,4355,4355,0
|
|
20230626,135800,82286125,4355,4355,4355,4355,0
|
|
20230626,135700,82286125,4355,4355,4355,4355,0
|
|
20230626,135600,82286125,4355,4355,4355,4355,0
|
|
20230626,135500,82286125,4355,4355,4355,4355,0
|
|
20230626,135400,82286125,4355,4355,4355,4355,0
|
|
20230626,135300,82286125,4355,4355,4355,4355,0
|
|
20230626,135200,82286125,4355,4355,4355,4355,0
|
|
20230626,135100,82286125,4355,4355,4355,4355,0
|
|
20230626,135000,82286125,4355,4355,4355,4355,0
|
|
20230626,134900,82286125,4355,4355,4355,4355,0
|
|
20230626,134800,82286125,4355,4355,4355,4355,1
|
|
20230626,134700,82281770,4345,4345,4345,4345,0
|
|
20230626,134600,82281770,4345,4345,4345,4345,0
|
|
20230626,134500,82281770,4345,4345,4345,4345,266
|
|
20230626,134400,81126000,4345,4345,4345,4345,0
|
|
20230626,134300,81126000,4345,4345,4345,4345,0
|
|
20230626,134200,81126000,4345,4345,4345,4345,0
|
|
20230626,134100,81126000,4345,4345,4345,4345,0
|
|
20230626,134000,81126000,4345,4345,4345,4345,0
|
|
20230626,133900,81126000,4345,4345,4345,4345,0
|
|
20230626,133800,81126000,4345,4345,4345,4345,0
|
|
20230626,133700,81126000,4345,4345,4345,4345,0
|
|
20230626,133600,81126000,4345,4345,4345,4345,0
|
|
20230626,133500,81126000,4345,4345,4345,4345,245
|
|
20230626,133400,80061475,4345,4345,4345,4345,0
|
|
20230626,133300,80061475,4345,4345,4345,4345,0
|
|
20230626,133200,80061475,4345,4345,4345,4345,0
|
|
20230626,133100,80061475,4345,4345,4345,4345,0
|
|
20230626,133000,80061475,4345,4345,4345,4345,0
|
|
20230626,132900,80061475,4345,4350,4350,4345,285
|
|
20230626,132800,78821750,4355,4355,4355,4355,0
|
|
20230626,132700,78821750,4355,4355,4355,4355,5
|
|
20230626,132600,78799975,4355,4355,4355,4355,0
|
|
20230626,132500,78799975,4355,4355,4355,4355,0
|
|
20230626,132400,78799975,4355,4355,4355,4355,0
|
|
20230626,132300,78799975,4355,4355,4355,4355,0
|
|
20230626,132200,78799975,4355,4355,4355,4355,0
|
|
20230626,132100,78799975,4355,4355,4355,4355,0
|
|
20230626,132000,78799975,4355,4355,4355,4355,0
|
|
20230626,131900,78799975,4355,4355,4355,4355,0
|
|
20230626,131800,78799975,4355,4355,4355,4355,256
|
|
20230626,131700,77685095,4365,4365,4365,4365,0
|
|
20230626,131600,77685095,4365,4365,4365,4365,0
|
|
20230626,131500,77685095,4365,4365,4365,4365,0
|
|
20230626,131400,77685095,4365,4365,4365,4365,0
|
|
20230626,131300,77685095,4365,4365,4365,4365,0
|
|
20230626,131200,77685095,4365,4365,4365,4365,0
|
|
20230626,131100,77685095,4365,4365,4365,4365,0
|
|
20230626,131000,77685095,4365,4365,4365,4365,1
|
|
20230626,130900,77680730,4365,4365,4365,4365,0
|
|
20230626,130800,77680730,4365,4365,4365,4365,0
|
|
20230626,130700,77680730,4365,4365,4365,4365,1
|
|
20230626,130600,77676365,4345,4345,4345,4345,0
|
|
20230626,130500,77676365,4345,4345,4345,4345,337
|
|
20230626,130400,76212100,4345,4345,4345,4345,0
|
|
20230626,130300,76212100,4345,4345,4345,4345,0
|
|
20230626,130200,76212100,4345,4345,4345,4345,0
|
|
20230626,130100,76212100,4345,4345,4345,4345,0
|
|
20230626,130000,76212100,4345,4345,4345,4345,0
|
|
20230626,125900,76212100,4345,4345,4345,4345,29
|
|
20230626,125800,76086095,4340,4340,4340,4340,0
|
|
20230626,125700,76086095,4340,4340,4340,4340,0
|
|
20230626,125600,76086095,4340,4340,4340,4340,0
|
|
20230626,125500,76086095,4340,4345,4345,4340,500
|
|
20230626,125400,73916060,4375,4350,4375,4340,1008
|
|
20230626,125300,69537560,4375,4375,4375,4375,0
|
|
20230626,125200,69537560,4375,4375,4375,4375,0
|
|
20230626,125100,69537560,4375,4375,4375,4375,799
|
|
20230626,125000,66041935,4370,4370,4370,4370,0
|
|
20230626,124900,66041935,4370,4370,4370,4370,296
|
|
20230626,124800,64748415,4370,4370,4370,4370,0
|
|
20230626,124700,64748415,4370,4370,4370,4370,900
|
|
20230626,124600,60815415,4370,4370,4370,4370,0
|
|
20230626,124500,60815415,4370,4370,4370,4370,0
|
|
20230626,124400,60815415,4370,4370,4370,4370,0
|
|
20230626,124300,60815415,4370,4370,4370,4370,0
|
|
20230626,124200,60815415,4370,4370,4370,4370,0
|
|
20230626,124100,60815415,4370,4370,4370,4370,0
|
|
20230626,124000,60815415,4370,4370,4370,4370,1
|
|
20230626,123900,60811045,4370,4370,4370,4370,3
|
|
20230626,123800,60797935,4340,4355,4355,4340,2000
|
|
20230626,123700,52109480,4370,4370,4370,4370,686
|
|
20230626,123600,49111660,4370,4370,4370,4370,0
|
|
20230626,123500,49111660,4370,4370,4370,4370,250
|
|
20230626,123400,48019160,4370,4370,4370,4370,0
|
|
20230626,123300,48019160,4370,4370,4370,4370,0
|
|
20230626,123200,48019160,4370,4370,4370,4370,0
|
|
20230626,123100,48019160,4370,4370,4370,4370,0
|
|
20230626,123000,48019160,4370,4370,4370,4370,0
|
|
20230626,122900,48019160,4370,4370,4370,4370,1
|
|
20230626,122800,48014790,4370,4370,4370,4370,0
|
|
20230626,122700,48014790,4370,4370,4370,4370,0
|
|
20230626,122600,48014790,4370,4370,4370,4370,1
|
|
20230626,122500,48010420,4370,4370,4370,4370,0
|
|
20230626,122400,48010420,4370,4370,4370,4370,0
|
|
20230626,122300,48010420,4370,4370,4370,4370,0
|
|
20230626,122200,48010420,4370,4370,4370,4370,0
|
|
20230626,122100,48010420,4370,4370,4370,4370,0
|
|
20230626,122000,48010420,4370,4370,4370,4370,23
|
|
20230626,121900,47909910,4355,4355,4355,4355,243
|
|
20230626,121800,46851645,4370,4370,4370,4370,0
|
|
20230626,121700,46851645,4370,4370,4370,4370,0
|
|
20230626,121600,46851645,4370,4370,4370,4370,0
|
|
20230626,121500,46851645,4370,4370,4370,4370,0
|
|
20230626,121400,46851645,4370,4370,4370,4370,0
|
|
20230626,121300,46851645,4370,4370,4370,4370,0
|
|
20230626,121200,46851645,4370,4370,4370,4370,25
|
|
20230626,121100,46742395,4370,4370,4370,4370,0
|
|
20230626,121000,46742395,4370,4370,4370,4370,0
|
|
20230626,120900,46742395,4370,4370,4370,4370,0
|
|
20230626,120800,46742395,4370,4370,4370,4370,0
|
|
20230626,120700,46742395,4370,4370,4370,4370,34
|
|
20230626,120600,46593815,4360,4360,4360,4360,52
|
|
20230626,120500,46367095,4360,4360,4360,4360,501
|
|
20230626,120400,44182735,4360,4360,4360,4360,0
|
|
20230626,120300,44182735,4360,4360,4360,4360,22
|
|
20230626,120200,44086815,4360,4360,4360,4360,0
|
|
20230626,120100,44086815,4360,4360,4360,4360,0
|
|
20230626,120000,44086815,4360,4360,4360,4360,0
|
|
20230626,115900,44086815,4360,4360,4360,4360,100
|
|
20230626,115800,43650815,4360,4360,4360,4360,0
|
|
20230626,115700,43650815,4360,4360,4360,4360,0
|
|
20230626,115600,43650815,4360,4360,4360,4360,0
|
|
20230626,115500,43650815,4360,4360,4360,4360,1
|
|
20230626,115400,43646455,4355,4355,4355,4355,0
|
|
20230626,115300,43646455,4355,4355,4355,4355,190
|
|
20230626,115200,42819005,4355,4355,4355,4355,0
|
|
20230626,115100,42819005,4355,4355,4355,4355,364
|
|
20230626,115000,41233785,4355,4355,4355,4355,7
|
|
20230626,114900,41203300,4360,4360,4360,4360,0
|
|
20230626,114800,41203300,4360,4360,4360,4360,0
|
|
20230626,114700,41203300,4360,4360,4360,4360,1
|
|
20230626,114600,41198940,4360,4360,4360,4360,0
|
|
20230626,114500,41198940,4360,4360,4360,4360,0
|
|
20230626,114400,41198940,4360,4360,4360,4360,0
|
|
20230626,114300,41198940,4360,4360,4360,4360,0
|
|
20230626,114200,41198940,4360,4360,4360,4360,1
|
|
20230626,114100,41194580,4360,4360,4360,4360,0
|
|
20230626,114000,41194580,4360,4360,4360,4360,0
|
|
20230626,113900,41194580,4360,4360,4360,4360,0
|
|
20230626,113800,41194580,4360,4360,4360,4360,1
|
|
20230626,113700,41190220,4355,4355,4355,4355,0
|
|
20230626,113600,41190220,4355,4355,4355,4355,0
|
|
20230626,113500,41190220,4355,4355,4355,4355,0
|
|
20230626,113400,41190220,4355,4355,4355,4355,0
|
|
20230626,113300,41190220,4355,4355,4355,4355,0
|
|
20230626,113200,41190220,4355,4355,4355,4355,0
|
|
20230626,113100,41190220,4355,4355,4355,4355,369
|
|
20230626,113000,39583225,4360,4360,4360,4360,0
|
|
20230626,112900,39583225,4360,4360,4360,4360,0
|
|
20230626,112800,39583225,4360,4360,4360,4360,0
|
|
20230626,112700,39583225,4360,4360,4360,4360,0
|
|
20230626,112600,39583225,4360,4360,4360,4360,0
|
|
20230626,112500,39583225,4360,4360,4360,4360,0
|
|
20230626,112400,39583225,4360,4360,4360,4360,23
|
|
20230626,112300,39482945,4360,4360,4360,4360,0
|
|
20230626,112200,39482945,4360,4360,4360,4360,0
|
|
20230626,112100,39482945,4360,4360,4360,4360,500
|
|
20230626,112000,37302945,4360,4360,4360,4360,184
|
|
20230626,111900,36500705,4360,4360,4360,4360,0
|
|
20230626,111800,36500705,4360,4360,4360,4360,110
|
|
20230626,111700,36021105,4370,4370,4370,4370,0
|
|
20230626,111600,36021105,4370,4370,4370,4370,0
|
|
20230626,111500,36021105,4370,4370,4370,4370,0
|
|
20230626,111400,36021105,4370,4370,4370,4370,0
|
|
20230626,111300,36021105,4370,4370,4370,4370,0
|
|
20230626,111200,36021105,4370,4370,4370,4370,0
|
|
20230626,111100,36021105,4370,4370,4370,4370,0
|
|
20230626,111000,36021105,4370,4370,4370,4370,0
|
|
20230626,110900,36021105,4370,4370,4370,4370,0
|
|
20230626,110800,36021105,4370,4370,4370,4370,0
|
|
20230626,110700,36021105,4370,4370,4370,4370,0
|
|
20230626,110600,36021105,4370,4370,4370,4370,0
|
|
20230626,110500,36021105,4370,4370,4370,4370,0
|
|
20230626,110400,36021105,4370,4370,4370,4370,0
|
|
20230626,110300,36021105,4370,4370,4370,4370,0
|
|
20230626,110200,36021105,4370,4370,4370,4370,0
|
|
20230626,110100,36021105,4370,4365,4370,4365,35
|
|
20230626,110000,35868205,4370,4370,4370,4370,6
|
|
20230626,105900,35841985,4370,4370,4370,4370,0
|
|
20230626,105800,35841985,4370,4365,4370,4365,420
|
|
20230626,105700,34008680,4370,4370,4370,4370,0
|
|
20230626,105600,34008680,4370,4370,4370,4370,97
|
|
20230626,105500,33584790,4370,4370,4370,4370,0
|
|
20230626,105400,33584790,4370,4370,4370,4370,1
|
|
20230626,105300,33580420,4365,4365,4365,4365,0
|
|
20230626,105200,33580420,4365,4365,4365,4365,1
|
|
20230626,105100,33576055,4370,4370,4370,4370,0
|
|
20230626,105000,33576055,4370,4370,4370,4370,0
|
|
20230626,104900,33576055,4370,4370,4370,4370,0
|
|
20230626,104800,33576055,4370,4370,4370,4370,0
|
|
20230626,104700,33576055,4370,4370,4370,4370,0
|
|
20230626,104600,33576055,4370,4370,4370,4370,10
|
|
20230626,104500,33532355,4370,4370,4370,4370,0
|
|
20230626,104400,33532355,4370,4370,4370,4370,1
|
|
20230626,104300,33527985,4365,4365,4365,4365,0
|
|
20230626,104200,33527985,4365,4365,4365,4365,0
|
|
20230626,104100,33527985,4365,4365,4365,4365,0
|
|
20230626,104000,33527985,4365,4365,4365,4365,0
|
|
20230626,103900,33527985,4365,4365,4365,4365,0
|
|
20230626,103800,33527985,4365,4370,4370,4365,282
|
|
20230626,103700,32297045,4370,4370,4370,4370,1
|
|
20230626,103600,32292675,4350,4350,4350,4350,0
|
|
20230626,103500,32292675,4350,4350,4350,4350,0
|
|
20230626,103400,32292675,4350,4350,4350,4350,0
|
|
20230626,103300,32292675,4350,4350,4350,4350,0
|
|
20230626,103200,32292675,4350,4350,4350,4350,0
|
|
20230626,103100,32292675,4350,4350,4350,4350,0
|
|
20230626,103000,32292675,4350,4350,4350,4350,21
|
|
20230626,102900,32201325,4350,4350,4350,4350,21
|
|
20230626,102800,32109975,4350,4350,4350,4350,0
|
|
20230626,102700,32109975,4350,4350,4350,4350,0
|
|
20230626,102600,32109975,4350,4350,4350,4350,22
|
|
20230626,102500,32014275,4350,4350,4350,4350,0
|
|
20230626,102400,32014275,4350,4350,4350,4350,0
|
|
20230626,102300,32014275,4350,4350,4350,4350,568
|
|
20230626,102200,29543475,4350,4350,4350,4350,0
|
|
20230626,102100,29543475,4350,4350,4350,4350,0
|
|
20230626,102000,29543475,4350,4350,4350,4350,60
|
|
20230626,101900,29282475,4380,4380,4380,4380,0
|
|
20230626,101800,29282475,4380,4380,4380,4380,0
|
|
20230626,101700,29282475,4380,4380,4380,4380,0
|
|
20230626,101600,29282475,4380,4380,4380,4380,113
|
|
20230626,101500,28787535,4380,4380,4380,4380,0
|
|
20230626,101400,28787535,4380,4380,4380,4380,1
|
|
20230626,101300,28783155,4380,4380,4380,4380,0
|
|
20230626,101200,28783155,4380,4380,4380,4380,0
|
|
20230626,101100,28783155,4380,4380,4380,4380,0
|
|
20230626,101000,28783155,4380,4380,4380,4380,0
|
|
20230626,100900,28783155,4380,4380,4380,4380,22
|
|
20230626,100800,28686795,4380,4380,4380,4380,1
|
|
20230626,100700,28682415,4380,4380,4380,4380,0
|
|
20230626,100600,28682415,4380,4380,4380,4380,0
|
|
20230626,100500,28682415,4380,4380,4380,4380,200
|
|
20230626,100400,27806415,4380,4380,4380,4380,1
|
|
20230626,100300,27802035,4350,4350,4350,4350,0
|
|
20230626,100200,27802035,4350,4365,4365,4350,10
|
|
20230626,100100,27758480,4370,4370,4370,4370,0
|
|
20230626,100000,27758480,4370,4370,4370,4370,0
|
|
20230626,095900,27758480,4370,4370,4370,4370,0
|
|
20230626,095800,27758480,4370,4370,4370,4370,5
|
|
20230626,095700,27736630,4370,4375,4375,4370,203
|
|
20230626,095600,26849490,4375,4375,4375,4375,103
|
|
20230626,095500,26398865,4370,4370,4370,4370,0
|
|
20230626,095400,26398865,4370,4370,4370,4370,0
|
|
20230626,095300,26398865,4370,4370,4370,4370,0
|
|
20230626,095200,26398865,4370,4370,4370,4370,0
|
|
20230626,095100,26398865,4370,4380,4380,4370,111
|
|
20230626,095000,25913785,4375,4375,4375,4375,0
|
|
20230626,094900,25913785,4375,4375,4375,4375,0
|
|
20230626,094800,25913785,4375,4375,4375,4375,91
|
|
20230626,094700,25515660,4370,4370,4370,4370,0
|
|
20230626,094600,25515660,4370,4370,4370,4370,0
|
|
20230626,094500,25515660,4370,4375,4375,4370,63
|
|
20230626,094400,25240225,4370,4370,4370,4370,0
|
|
20230626,094300,25240225,4370,4370,4370,4370,5
|
|
20230626,094200,25218375,4375,4375,4375,4375,0
|
|
20230626,094100,25218375,4375,4375,4375,4375,0
|
|
20230626,094000,25218375,4375,4375,4375,4375,0
|
|
20230626,093900,25218375,4375,4375,4375,4375,0
|
|
20230626,093800,25218375,4375,4375,4375,4375,0
|
|
20230626,093700,25218375,4375,4375,4375,4375,1
|
|
20230626,093600,25214000,4375,4375,4375,4375,0
|
|
20230626,093500,25214000,4375,4370,4375,4370,112
|
|
20230626,093400,24724535,4370,4370,4370,4370,0
|
|
20230626,093300,24724535,4370,4370,4370,4370,0
|
|
20230626,093200,24724535,4370,4370,4370,4370,51
|
|
20230626,093100,24501665,4370,4370,4370,4370,356
|
|
20230626,093000,22945945,4365,4370,4370,4365,111
|
|
20230626,092900,22460930,4370,4370,4370,4370,25
|
|
20230626,092800,22351680,4370,4370,4370,4370,0
|
|
20230626,092700,22351680,4370,4365,4370,4365,49
|
|
20230626,092600,22137790,4365,4365,4365,4365,0
|
|
20230626,092500,22137790,4365,4365,4365,4365,0
|
|
20230626,092400,22137790,4365,4365,4365,4365,0
|
|
20230626,092300,22137790,4365,4365,4365,4365,0
|
|
20230626,092200,22137790,4365,4365,4365,4365,16
|
|
20230626,092100,22067950,4340,4340,4340,4340,71
|
|
20230626,092000,21759810,4365,4365,4365,4365,0
|
|
20230626,091900,21759810,4365,4365,4365,4365,0
|
|
20230626,091800,21759810,4365,4365,4365,4365,0
|
|
20230626,091700,21759810,4365,4360,4365,4360,200
|
|
20230626,091600,20887785,4360,4360,4360,4360,1
|
|
20230626,091500,20883425,4360,4360,4360,4360,0
|
|
20230626,091400,20883425,4360,4360,4360,4360,0
|
|
20230626,091300,20883425,4360,4360,4360,4360,1
|
|
20230626,091200,20879065,4335,4335,4335,4335,108
|
|
20230626,091100,20410885,4340,4340,4340,4340,0
|
|
20230626,091000,20410885,4340,4340,4340,4340,10
|
|
20230626,090900,20367485,4365,4365,4365,4365,25
|
|
20230626,090800,20258360,4365,4360,4370,4360,425
|
|
20230626,090700,18401810,4335,4335,4335,4335,0
|
|
20230626,090600,18401810,4335,4335,4335,4335,0
|
|
20230626,090500,18401810,4335,4335,4335,4335,5
|
|
20230626,090400,18380135,4360,4345,4360,4325,408
|
|
20230626,090300,16606360,4370,4370,4370,4370,0
|
|
20230626,090200,16606360,4370,4330,4370,4325,2231
|
|
20230626,090100,6947635,4370,4365,4370,4330,812
|
|
20230626,090000,3418325,4345,4370,4370,4345,783
|