623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,192000,411665000,2390,2390,2390,2390,1542
|
|
20230626,191900,411665000,2390,2390,2390,2390,0
|
|
20230626,191800,411665000,2390,2390,2390,2390,0
|
|
20230626,191700,411665000,2390,2390,2390,2390,0
|
|
20230626,191600,411665000,2390,2390,2390,2390,0
|
|
20230626,191500,411665000,2390,2390,2390,2390,0
|
|
20230626,191400,411665000,2390,2390,2390,2390,0
|
|
20230626,191300,411665000,2390,2390,2390,2390,0
|
|
20230626,191200,411665000,2390,2390,2390,2390,0
|
|
20230626,191100,411665000,2390,2390,2390,2390,0
|
|
20230626,191000,411665000,2390,2390,2390,2390,0
|
|
20230626,190900,411665000,2390,2390,2390,2390,0
|
|
20230626,190800,411665000,2390,2390,2390,2390,0
|
|
20230626,190700,411665000,2390,2390,2390,2390,0
|
|
20230626,190600,411665000,2390,2390,2390,2390,0
|
|
20230626,190500,411665000,2390,2390,2390,2390,0
|
|
20230626,190400,411665000,2390,2390,2390,2390,0
|
|
20230626,190300,411665000,2390,2390,2390,2390,0
|
|
20230626,190200,411665000,2390,2390,2390,2390,0
|
|
20230626,190100,411665000,2390,2390,2390,2390,0
|
|
20230626,190000,411665000,2390,2390,2390,2390,0
|
|
20230626,185900,411665000,2390,2390,2390,2390,0
|
|
20230626,185800,411665000,2390,2390,2390,2390,0
|
|
20230626,185700,411665000,2390,2390,2390,2390,0
|
|
20230626,185600,411665000,2390,2390,2390,2390,0
|
|
20230626,185500,411665000,2390,2390,2390,2390,0
|
|
20230626,185400,411665000,2390,2390,2390,2390,0
|
|
20230626,185300,411665000,2390,2390,2390,2390,0
|
|
20230626,185200,411665000,2390,2390,2390,2390,0
|
|
20230626,185100,411665000,2390,2390,2390,2390,0
|
|
20230626,185000,411665000,2390,2390,2390,2390,1542
|
|
20230626,184900,411665000,2390,2390,2390,2390,0
|
|
20230626,184800,411665000,2390,2390,2390,2390,0
|
|
20230626,184700,411665000,2390,2390,2390,2390,0
|
|
20230626,184600,411665000,2390,2390,2390,2390,0
|
|
20230626,184500,411665000,2390,2390,2390,2390,0
|
|
20230626,184400,411665000,2390,2390,2390,2390,0
|
|
20230626,184300,411665000,2390,2390,2390,2390,0
|
|
20230626,184200,411665000,2390,2390,2390,2390,0
|
|
20230626,184100,411665000,2390,2390,2390,2390,0
|
|
20230626,184000,411665000,2390,2390,2390,2390,0
|
|
20230626,183900,411665000,2390,2390,2390,2390,0
|
|
20230626,183800,411665000,2390,2390,2390,2390,0
|
|
20230626,183700,411665000,2390,2390,2390,2390,0
|
|
20230626,183600,411665000,2390,2390,2390,2390,0
|
|
20230626,183500,411665000,2390,2390,2390,2390,0
|
|
20230626,183400,411665000,2390,2390,2390,2390,0
|
|
20230626,183300,411665000,2390,2390,2390,2390,0
|
|
20230626,183200,411665000,2390,2390,2390,2390,0
|
|
20230626,183100,411665000,2390,2390,2390,2390,0
|
|
20230626,183000,411665000,2390,2390,2390,2390,0
|
|
20230626,182900,411665000,2390,2390,2390,2390,0
|
|
20230626,182800,411665000,2390,2390,2390,2390,0
|
|
20230626,182700,411665000,2390,2390,2390,2390,0
|
|
20230626,182600,411665000,2390,2390,2390,2390,0
|
|
20230626,182500,411665000,2390,2390,2390,2390,0
|
|
20230626,182400,411665000,2390,2390,2390,2390,0
|
|
20230626,182300,411665000,2390,2390,2390,2390,0
|
|
20230626,182200,411665000,2390,2390,2390,2390,0
|
|
20230626,182100,411665000,2390,2390,2390,2390,0
|
|
20230626,182000,411665000,2390,2390,2390,2390,1542
|
|
20230626,181900,411665000,2390,2390,2390,2390,0
|
|
20230626,181800,411665000,2390,2390,2390,2390,0
|
|
20230626,181700,411665000,2390,2390,2390,2390,0
|
|
20230626,181600,411665000,2390,2390,2390,2390,0
|
|
20230626,181500,411665000,2390,2390,2390,2390,0
|
|
20230626,181400,411665000,2390,2390,2390,2390,0
|
|
20230626,181300,411665000,2390,2390,2390,2390,0
|
|
20230626,181200,411665000,2390,2390,2390,2390,0
|
|
20230626,181100,411665000,2390,2390,2390,2390,0
|
|
20230626,181000,411665000,2390,2390,2390,2390,0
|
|
20230626,180900,411665000,2390,2390,2390,2390,0
|
|
20230626,180800,411665000,2390,2390,2390,2390,0
|
|
20230626,180700,411665000,2390,2390,2390,2390,0
|
|
20230626,180600,411665000,2390,2390,2390,2390,0
|
|
20230626,180500,411665000,2390,2390,2390,2390,0
|
|
20230626,180400,411665000,2390,2390,2390,2390,0
|
|
20230626,180300,411665000,2390,2390,2390,2390,0
|
|
20230626,180200,411665000,2390,2390,2390,2390,0
|
|
20230626,180100,411665000,2390,2390,2390,2390,0
|
|
20230626,180000,411665000,2390,2390,2390,2390,0
|
|
20230626,175900,411665000,2390,2390,2390,2390,0
|
|
20230626,175800,411665000,2390,2390,2390,2390,0
|
|
20230626,175700,411665000,2390,2390,2390,2390,0
|
|
20230626,175600,411665000,2390,2390,2390,2390,0
|
|
20230626,175500,411665000,2390,2390,2390,2390,0
|
|
20230626,175400,411665000,2390,2390,2390,2390,0
|
|
20230626,175300,411665000,2390,2390,2390,2390,0
|
|
20230626,175200,411665000,2390,2390,2390,2390,0
|
|
20230626,175100,411665000,2390,2390,2390,2390,0
|
|
20230626,175000,411665000,2390,2390,2390,2390,1542
|
|
20230626,174900,411665000,2390,2390,2390,2390,0
|
|
20230626,174800,411665000,2390,2390,2390,2390,0
|
|
20230626,174700,411665000,2390,2390,2390,2390,0
|
|
20230626,174600,411665000,2390,2390,2390,2390,0
|
|
20230626,174500,411665000,2390,2390,2390,2390,0
|
|
20230626,174400,411665000,2390,2390,2390,2390,0
|
|
20230626,174300,411665000,2390,2390,2390,2390,0
|
|
20230626,174200,411665000,2390,2390,2390,2390,0
|
|
20230626,174100,411665000,2390,2390,2390,2390,0
|
|
20230626,174000,411665000,2390,2390,2390,2390,0
|
|
20230626,173900,411665000,2390,2390,2390,2390,0
|
|
20230626,173800,411665000,2390,2390,2390,2390,0
|
|
20230626,173700,411665000,2390,2390,2390,2390,0
|
|
20230626,173600,411665000,2390,2390,2390,2390,0
|
|
20230626,173500,411665000,2390,2390,2390,2390,0
|
|
20230626,173400,411665000,2390,2390,2390,2390,0
|
|
20230626,173300,411665000,2390,2390,2390,2390,0
|
|
20230626,173200,411665000,2390,2390,2390,2390,0
|
|
20230626,173100,411665000,2390,2390,2390,2390,0
|
|
20230626,173000,411665000,2390,2390,2390,2390,0
|
|
20230626,172900,411665000,2390,2390,2390,2390,0
|
|
20230626,172800,411665000,2390,2390,2390,2390,0
|
|
20230626,172700,411665000,2390,2390,2390,2390,0
|
|
20230626,172600,411665000,2390,2390,2390,2390,0
|
|
20230626,172500,411665000,2390,2390,2390,2390,0
|
|
20230626,172400,411665000,2390,2390,2390,2390,0
|
|
20230626,172300,411665000,2390,2390,2390,2390,0
|
|
20230626,172200,411665000,2390,2390,2390,2390,0
|
|
20230626,172100,411665000,2390,2390,2390,2390,0
|
|
20230626,172000,411665000,2390,2390,2390,2390,1542
|
|
20230626,171900,411665000,2390,2390,2390,2390,0
|
|
20230626,171800,411665000,2390,2390,2390,2390,0
|
|
20230626,171700,411665000,2390,2390,2390,2390,0
|
|
20230626,171600,411665000,2390,2390,2390,2390,0
|
|
20230626,171500,411665000,2390,2390,2390,2390,0
|
|
20230626,171400,411665000,2390,2390,2390,2390,0
|
|
20230626,171300,411665000,2390,2390,2390,2390,0
|
|
20230626,171200,411665000,2390,2390,2390,2390,0
|
|
20230626,171100,411665000,2390,2390,2390,2390,0
|
|
20230626,171000,411665000,2390,2390,2390,2390,0
|
|
20230626,170900,411665000,2390,2390,2390,2390,0
|
|
20230626,170800,411665000,2390,2390,2390,2390,0
|
|
20230626,170700,411665000,2390,2390,2390,2390,0
|
|
20230626,170600,411665000,2390,2390,2390,2390,0
|
|
20230626,170500,411665000,2390,2390,2390,2390,0
|
|
20230626,170400,411665000,2390,2390,2390,2390,0
|
|
20230626,170300,411665000,2390,2390,2390,2390,0
|
|
20230626,170200,411665000,2390,2390,2390,2390,0
|
|
20230626,170100,411665000,2390,2390,2390,2390,0
|
|
20230626,170000,411665000,2390,2390,2390,2390,0
|
|
20230626,165900,411665000,2390,2390,2390,2390,0
|
|
20230626,165800,411665000,2390,2390,2390,2390,0
|
|
20230626,165700,411665000,2390,2390,2390,2390,0
|
|
20230626,165600,411665000,2390,2390,2390,2390,0
|
|
20230626,165500,411665000,2390,2390,2390,2390,0
|
|
20230626,165400,411665000,2390,2390,2390,2390,0
|
|
20230626,165300,411665000,2390,2390,2390,2390,0
|
|
20230626,165200,411665000,2390,2390,2390,2390,0
|
|
20230626,165100,411665000,2390,2390,2390,2390,0
|
|
20230626,165000,411665000,2390,2390,2390,2390,1542
|
|
20230626,164900,411665000,2390,2390,2390,2390,0
|
|
20230626,164800,411665000,2390,2390,2390,2390,0
|
|
20230626,164700,411665000,2390,2390,2390,2390,0
|
|
20230626,164600,411665000,2390,2390,2390,2390,0
|
|
20230626,164500,411665000,2390,2390,2390,2390,0
|
|
20230626,164400,411665000,2390,2390,2390,2390,0
|
|
20230626,164300,411665000,2390,2390,2390,2390,0
|
|
20230626,164200,411665000,2390,2390,2390,2390,0
|
|
20230626,164100,411665000,2390,2390,2390,2390,0
|
|
20230626,164000,411665000,2390,2390,2390,2390,0
|
|
20230626,163900,411665000,2390,2390,2390,2390,0
|
|
20230626,163800,411665000,2390,2390,2390,2390,0
|
|
20230626,163700,411665000,2390,2390,2390,2390,0
|
|
20230626,163600,411665000,2390,2390,2390,2390,0
|
|
20230626,163500,411665000,2390,2390,2390,2390,0
|
|
20230626,163400,411665000,2390,2390,2390,2390,0
|
|
20230626,163300,411665000,2390,2390,2390,2390,0
|
|
20230626,163200,411665000,2390,2390,2390,2390,0
|
|
20230626,163100,411665000,2390,2390,2390,2390,0
|
|
20230626,163000,411665000,2390,2390,2390,2390,0
|
|
20230626,162900,411665000,2390,2390,2390,2390,0
|
|
20230626,162800,411665000,2390,2390,2390,2390,0
|
|
20230626,162700,411665000,2390,2390,2390,2390,0
|
|
20230626,162600,411665000,2390,2390,2390,2390,0
|
|
20230626,162500,411665000,2390,2390,2390,2390,0
|
|
20230626,162400,411665000,2390,2390,2390,2390,0
|
|
20230626,162300,411665000,2390,2390,2390,2390,0
|
|
20230626,162200,411665000,2390,2390,2390,2390,0
|
|
20230626,162100,411665000,2390,2390,2390,2390,0
|
|
20230626,162000,411665000,2390,2390,2390,2390,1542
|
|
20230626,161900,411665000,2390,2390,2390,2390,0
|
|
20230626,161800,411665000,2390,2390,2390,2390,0
|
|
20230626,161700,411665000,2390,2390,2390,2390,0
|
|
20230626,161600,411665000,2390,2390,2390,2390,0
|
|
20230626,161500,411665000,2390,2390,2390,2390,0
|
|
20230626,161400,411665000,2390,2390,2390,2390,0
|
|
20230626,161300,411665000,2390,2390,2390,2390,0
|
|
20230626,161200,411665000,2390,2390,2390,2390,0
|
|
20230626,161100,411665000,2390,2390,2390,2390,0
|
|
20230626,161000,411665000,2390,2390,2390,2390,0
|
|
20230626,160900,411665000,2390,2390,2390,2390,0
|
|
20230626,160800,411665000,2390,2390,2390,2390,0
|
|
20230626,160700,411665000,2390,2390,2390,2390,0
|
|
20230626,160600,411665000,2390,2390,2390,2390,0
|
|
20230626,160500,411665000,2390,2390,2390,2390,0
|
|
20230626,160400,411665000,2390,2390,2390,2390,0
|
|
20230626,160300,411665000,2390,2390,2390,2390,0
|
|
20230626,160200,411665000,2390,2390,2390,2390,0
|
|
20230626,160100,411665000,2390,2390,2390,2390,0
|
|
20230626,160000,411665000,2390,2390,2390,2390,0
|
|
20230626,155900,411665000,2390,2390,2390,2390,0
|
|
20230626,155800,411665000,2390,2390,2390,2390,0
|
|
20230626,155700,411665000,2390,2390,2390,2390,0
|
|
20230626,155600,411665000,2390,2390,2390,2390,0
|
|
20230626,155500,411665000,2390,2390,2390,2390,0
|
|
20230626,155400,411665000,2390,2390,2390,2390,0
|
|
20230626,155300,411665000,2390,2390,2390,2390,0
|
|
20230626,155200,411665000,2390,2390,2390,2390,0
|
|
20230626,155100,411665000,2390,2390,2390,2390,0
|
|
20230626,155000,411665000,2390,2390,2390,2390,1542
|
|
20230626,154900,411665000,2390,2390,2390,2390,0
|
|
20230626,154800,411665000,2390,2390,2390,2390,0
|
|
20230626,154700,411665000,2390,2390,2390,2390,0
|
|
20230626,154600,411665000,2390,2390,2390,2390,0
|
|
20230626,154500,411665000,2390,2390,2390,2390,0
|
|
20230626,154400,411665000,2390,2390,2390,2390,0
|
|
20230626,154300,411665000,2390,2390,2390,2390,0
|
|
20230626,154200,411665000,2390,2390,2390,2390,0
|
|
20230626,154100,411665000,2390,2390,2390,2390,0
|
|
20230626,154000,411665000,2390,2390,2390,2390,0
|
|
20230626,153900,411665000,2390,2390,2390,2390,0
|
|
20230626,153800,411665000,2390,2390,2390,2390,0
|
|
20230626,153700,411665000,2390,2390,2390,2390,0
|
|
20230626,153600,411665000,2390,2390,2390,2390,0
|
|
20230626,153500,411665000,2390,2390,2390,2390,0
|
|
20230626,153400,411665000,2390,2390,2390,2390,0
|
|
20230626,153300,411665000,2390,2390,2390,2390,0
|
|
20230626,153200,411665000,2390,2390,2390,2390,0
|
|
20230626,153100,411665000,2390,2390,2390,2390,0
|
|
20230626,153000,411665000,2390,2390,2390,2390,1542
|
|
20230626,152900,407979620,2390,2390,2390,2390,0
|
|
20230626,152800,407979620,2390,2390,2390,2390,0
|
|
20230626,152700,407979620,2390,2390,2390,2390,0
|
|
20230626,152600,407979620,2390,2390,2390,2390,0
|
|
20230626,152500,407979620,2390,2390,2390,2390,0
|
|
20230626,152400,407979620,2390,2390,2390,2390,0
|
|
20230626,152300,407979620,2390,2390,2390,2390,0
|
|
20230626,152200,407979620,2390,2390,2390,2390,0
|
|
20230626,152100,407979620,2390,2390,2390,2390,0
|
|
20230626,152000,407979620,2390,2390,2390,2390,0
|
|
20230626,151900,407979620,2390,2375,2390,2375,1207
|
|
20230626,151800,405112245,2375,2375,2375,2375,2
|
|
20230626,151700,405107495,2375,2375,2375,2375,1
|
|
20230626,151600,405105120,2375,2375,2375,2365,3
|
|
20230626,151500,405098005,2370,2370,2370,2370,645
|
|
20230626,151400,403569355,2370,2370,2370,2360,279
|
|
20230626,151300,402908230,2365,2365,2365,2365,20
|
|
20230626,151200,402860930,2370,2370,2370,2370,100
|
|
20230626,151100,402623930,2370,2370,2370,2370,0
|
|
20230626,151000,402623930,2370,2370,2370,2370,90
|
|
20230626,150900,402410630,2370,2370,2370,2370,0
|
|
20230626,150800,402410630,2370,2370,2370,2370,0
|
|
20230626,150700,402410630,2370,2370,2370,2370,0
|
|
20230626,150600,402410630,2370,2370,2370,2370,220
|
|
20230626,150500,401889230,2375,2375,2375,2375,0
|
|
20230626,150400,401889230,2375,2375,2375,2375,0
|
|
20230626,150300,401889230,2375,2375,2375,2375,0
|
|
20230626,150200,401889230,2375,2375,2375,2375,0
|
|
20230626,150100,401889230,2375,2375,2375,2375,0
|
|
20230626,150000,401889230,2375,2375,2375,2375,0
|
|
20230626,145900,401889230,2375,2375,2375,2375,0
|
|
20230626,145800,401889230,2375,2375,2375,2375,0
|
|
20230626,145700,401889230,2375,2375,2375,2375,0
|
|
20230626,145600,401889230,2375,2375,2375,2375,0
|
|
20230626,145500,401889230,2375,2375,2375,2375,0
|
|
20230626,145400,401889230,2375,2375,2375,2375,5
|
|
20230626,145300,401877355,2375,2375,2375,2375,11
|
|
20230626,145200,401851230,2375,2375,2375,2375,0
|
|
20230626,145100,401851230,2375,2375,2375,2375,11
|
|
20230626,145000,401825105,2375,2375,2375,2375,500
|
|
20230626,144900,400637605,2380,2380,2380,2380,0
|
|
20230626,144800,400637605,2380,2380,2380,2380,0
|
|
20230626,144700,400637605,2380,2380,2380,2380,0
|
|
20230626,144600,400637605,2380,2380,2380,2380,0
|
|
20230626,144500,400637605,2380,2365,2380,2365,2347
|
|
20230626,144400,395080550,2360,2360,2360,2360,2988
|
|
20230626,144300,388028870,2370,2370,2370,2370,0
|
|
20230626,144200,388028870,2370,2370,2370,2370,0
|
|
20230626,144100,388028870,2370,2370,2370,2370,0
|
|
20230626,144000,388028870,2370,2370,2370,2370,0
|
|
20230626,143900,388028870,2370,2370,2370,2370,0
|
|
20230626,143800,388028870,2370,2360,2370,2360,3001
|
|
20230626,143700,380946500,2370,2360,2370,2360,2
|
|
20230626,143600,380941770,2370,2370,2370,2370,0
|
|
20230626,143500,380941770,2370,2360,2370,2360,2001
|
|
20230626,143400,376219400,2370,2370,2370,2370,0
|
|
20230626,143300,376219400,2370,2370,2370,2370,0
|
|
20230626,143200,376219400,2370,2370,2370,2370,0
|
|
20230626,143100,376219400,2370,2370,2370,2370,0
|
|
20230626,143000,376219400,2370,2370,2370,2370,0
|
|
20230626,142900,376219400,2370,2370,2370,2370,0
|
|
20230626,142800,376219400,2370,2370,2370,2370,0
|
|
20230626,142700,376219400,2370,2370,2370,2370,0
|
|
20230626,142600,376219400,2370,2365,2370,2365,1001
|
|
20230626,142500,373852030,2375,2375,2375,2365,2355
|
|
20230626,142400,368275660,2370,2360,2370,2360,1001
|
|
20230626,142300,365913290,2370,2370,2370,2370,90
|
|
20230626,142200,365699990,2370,2360,2370,2360,5
|
|
20230626,142100,365688160,2370,2365,2370,2360,1005
|
|
20230626,142000,363313415,2365,2365,2365,2365,0
|
|
20230626,141900,363313415,2365,2365,2365,2365,0
|
|
20230626,141800,363313415,2365,2365,2365,2365,322
|
|
20230626,141700,362551885,2370,2370,2370,2370,0
|
|
20230626,141600,362551885,2370,2370,2370,2370,838
|
|
20230626,141500,360565825,2375,2375,2375,2375,108
|
|
20230626,141400,360309325,2380,2380,2380,2380,0
|
|
20230626,141300,360309325,2380,2380,2380,2380,0
|
|
20230626,141200,360309325,2380,2380,2380,2380,0
|
|
20230626,141100,360309325,2380,2380,2380,2380,0
|
|
20230626,141000,360309325,2380,2380,2380,2380,0
|
|
20230626,140900,360309325,2380,2380,2380,2380,0
|
|
20230626,140800,360309325,2380,2380,2380,2380,10
|
|
20230626,140700,360285525,2380,2380,2380,2380,0
|
|
20230626,140600,360285525,2380,2380,2380,2380,0
|
|
20230626,140500,360285525,2380,2380,2380,2380,172
|
|
20230626,140400,359876165,2380,2380,2380,2380,0
|
|
20230626,140300,359876165,2380,2380,2380,2380,0
|
|
20230626,140200,359876165,2380,2380,2380,2380,0
|
|
20230626,140100,359876165,2380,2380,2380,2380,0
|
|
20230626,140000,359876165,2380,2380,2380,2380,0
|
|
20230626,135900,359876165,2380,2380,2380,2380,0
|
|
20230626,135800,359876165,2380,2380,2380,2380,0
|
|
20230626,135700,359876165,2380,2380,2380,2380,0
|
|
20230626,135600,359876165,2380,2380,2380,2380,0
|
|
20230626,135500,359876165,2380,2380,2380,2380,0
|
|
20230626,135400,359876165,2380,2380,2380,2380,0
|
|
20230626,135300,359876165,2380,2380,2380,2380,0
|
|
20230626,135200,359876165,2380,2380,2380,2380,0
|
|
20230626,135100,359876165,2380,2380,2380,2380,0
|
|
20230626,135000,359876165,2380,2380,2380,2380,0
|
|
20230626,134900,359876165,2380,2380,2380,2380,0
|
|
20230626,134800,359876165,2380,2380,2380,2380,0
|
|
20230626,134700,359876165,2380,2380,2380,2380,0
|
|
20230626,134600,359876165,2380,2380,2380,2380,0
|
|
20230626,134500,359876165,2380,2380,2380,2380,2
|
|
20230626,134400,359871405,2380,2380,2380,2380,210
|
|
20230626,134300,359371605,2390,2390,2390,2390,0
|
|
20230626,134200,359371605,2390,2390,2390,2390,0
|
|
20230626,134100,359371605,2390,2390,2390,2390,0
|
|
20230626,134000,359371605,2390,2390,2390,2390,0
|
|
20230626,133900,359371605,2390,2390,2390,2390,0
|
|
20230626,133800,359371605,2390,2390,2390,2390,0
|
|
20230626,133700,359371605,2390,2390,2390,2390,0
|
|
20230626,133600,359371605,2390,2385,2390,2375,950
|
|
20230626,133500,357109535,2390,2390,2390,2390,500
|
|
20230626,133400,355914535,2390,2390,2390,2390,100
|
|
20230626,133300,355675535,2390,2390,2390,2390,0
|
|
20230626,133200,355675535,2390,2390,2390,2390,0
|
|
20230626,133100,355675535,2390,2390,2390,2390,0
|
|
20230626,133000,355675535,2390,2390,2390,2390,42
|
|
20230626,132900,355575155,2390,2390,2390,2390,0
|
|
20230626,132800,355575155,2390,2390,2390,2390,0
|
|
20230626,132700,355575155,2390,2390,2390,2390,0
|
|
20230626,132600,355575155,2390,2390,2390,2390,0
|
|
20230626,132500,355575155,2390,2390,2390,2390,1
|
|
20230626,132400,355572765,2395,2395,2395,2395,0
|
|
20230626,132300,355572765,2395,2395,2395,2395,0
|
|
20230626,132200,355572765,2395,2395,2395,2395,0
|
|
20230626,132100,355572765,2395,2395,2395,2395,0
|
|
20230626,132000,355572765,2395,2395,2395,2395,0
|
|
20230626,131900,355572765,2395,2395,2395,2395,2
|
|
20230626,131800,355567975,2400,2400,2400,2400,0
|
|
20230626,131700,355567975,2400,2400,2400,2400,0
|
|
20230626,131600,355567975,2400,2400,2400,2400,0
|
|
20230626,131500,355567975,2400,2400,2400,2400,0
|
|
20230626,131400,355567975,2400,2400,2400,2400,0
|
|
20230626,131300,355567975,2400,2400,2400,2400,1
|
|
20230626,131200,355565575,2395,2395,2395,2395,0
|
|
20230626,131100,355565575,2395,2395,2395,2395,0
|
|
20230626,131000,355565575,2395,2395,2395,2395,0
|
|
20230626,130900,355565575,2395,2395,2395,2395,0
|
|
20230626,130800,355565575,2395,2395,2395,2395,889
|
|
20230626,130700,353436420,2395,2395,2395,2395,0
|
|
20230626,130600,353436420,2395,2395,2395,2395,0
|
|
20230626,130500,353436420,2395,2395,2395,2395,0
|
|
20230626,130400,353436420,2395,2395,2395,2395,0
|
|
20230626,130300,353436420,2395,2395,2395,2395,0
|
|
20230626,130200,353436420,2395,2395,2395,2395,0
|
|
20230626,130100,353436420,2395,2395,2395,2395,0
|
|
20230626,130000,353436420,2395,2395,2395,2395,0
|
|
20230626,125900,353436420,2395,2395,2395,2395,0
|
|
20230626,125800,353436420,2395,2395,2395,2395,0
|
|
20230626,125700,353436420,2395,2395,2395,2395,0
|
|
20230626,125600,353436420,2395,2395,2395,2395,0
|
|
20230626,125500,353436420,2395,2395,2395,2395,1
|
|
20230626,125400,353434025,2395,2395,2395,2395,0
|
|
20230626,125300,353434025,2395,2395,2395,2395,0
|
|
20230626,125200,353434025,2395,2395,2395,2395,0
|
|
20230626,125100,353434025,2395,2395,2395,2395,0
|
|
20230626,125000,353434025,2395,2395,2395,2395,0
|
|
20230626,124900,353434025,2395,2395,2395,2395,0
|
|
20230626,124800,353434025,2395,2395,2395,2395,0
|
|
20230626,124700,353434025,2395,2395,2395,2395,0
|
|
20230626,124600,353434025,2395,2395,2395,2395,0
|
|
20230626,124500,353434025,2395,2395,2395,2395,0
|
|
20230626,124400,353434025,2395,2395,2395,2395,0
|
|
20230626,124300,353434025,2395,2395,2395,2395,0
|
|
20230626,124200,353434025,2395,2395,2395,2395,0
|
|
20230626,124100,353434025,2395,2395,2395,2395,0
|
|
20230626,124000,353434025,2395,2395,2395,2395,0
|
|
20230626,123900,353434025,2395,2395,2395,2395,0
|
|
20230626,123800,353434025,2395,2395,2395,2395,0
|
|
20230626,123700,353434025,2395,2395,2395,2395,0
|
|
20230626,123600,353434025,2395,2395,2395,2395,0
|
|
20230626,123500,353434025,2395,2395,2395,2395,0
|
|
20230626,123400,353434025,2395,2395,2395,2395,0
|
|
20230626,123300,353434025,2395,2395,2395,2395,0
|
|
20230626,123200,353434025,2395,2395,2395,2395,5
|
|
20230626,123100,353422050,2395,2395,2395,2395,0
|
|
20230626,123000,353422050,2395,2395,2395,2395,0
|
|
20230626,122900,353422050,2395,2395,2395,2395,0
|
|
20230626,122800,353422050,2395,2395,2395,2395,0
|
|
20230626,122700,353422050,2395,2395,2395,2395,0
|
|
20230626,122600,353422050,2395,2395,2395,2395,0
|
|
20230626,122500,353422050,2395,2395,2395,2395,0
|
|
20230626,122400,353422050,2395,2395,2395,2395,0
|
|
20230626,122300,353422050,2395,2395,2395,2395,0
|
|
20230626,122200,353422050,2395,2395,2395,2395,1
|
|
20230626,122100,353419655,2395,2395,2395,2395,0
|
|
20230626,122000,353419655,2395,2395,2395,2395,0
|
|
20230626,121900,353419655,2395,2395,2395,2395,0
|
|
20230626,121800,353419655,2395,2395,2395,2395,0
|
|
20230626,121700,353419655,2395,2395,2395,2395,0
|
|
20230626,121600,353419655,2395,2395,2395,2395,0
|
|
20230626,121500,353419655,2395,2395,2395,2395,0
|
|
20230626,121400,353419655,2395,2395,2395,2395,0
|
|
20230626,121300,353419655,2395,2395,2395,2395,0
|
|
20230626,121200,353419655,2395,2395,2395,2395,0
|
|
20230626,121100,353419655,2395,2395,2395,2395,0
|
|
20230626,121000,353419655,2395,2395,2395,2395,0
|
|
20230626,120900,353419655,2395,2395,2395,2395,0
|
|
20230626,120800,353419655,2395,2395,2395,2395,0
|
|
20230626,120700,353419655,2395,2395,2395,2395,0
|
|
20230626,120600,353419655,2395,2395,2395,2395,0
|
|
20230626,120500,353419655,2395,2395,2395,2395,0
|
|
20230626,120400,353419655,2395,2395,2395,2395,0
|
|
20230626,120300,353419655,2395,2395,2395,2395,0
|
|
20230626,120200,353419655,2395,2395,2395,2395,0
|
|
20230626,120100,353419655,2395,2395,2395,2395,0
|
|
20230626,120000,353419655,2395,2395,2395,2395,0
|
|
20230626,115900,353419655,2395,2395,2395,2395,4
|
|
20230626,115800,353410075,2380,2380,2380,2380,0
|
|
20230626,115700,353410075,2380,2380,2380,2380,0
|
|
20230626,115600,353410075,2380,2395,2395,2380,50000
|
|
20230626,115500,234374735,2395,2395,2395,2395,0
|
|
20230626,115400,234374735,2395,2395,2395,2395,17
|
|
20230626,115300,234334020,2395,2395,2395,2395,1
|
|
20230626,115200,234331625,2400,2400,2400,2400,0
|
|
20230626,115100,234331625,2400,2400,2400,2400,0
|
|
20230626,115000,234331625,2400,2400,2400,2400,0
|
|
20230626,114900,234331625,2400,2400,2400,2400,28
|
|
20230626,114800,234264425,2400,2400,2400,2400,0
|
|
20230626,114700,234264425,2400,2400,2400,2400,0
|
|
20230626,114600,234264425,2400,2400,2400,2400,0
|
|
20230626,114500,234264425,2400,2400,2400,2400,0
|
|
20230626,114400,234264425,2400,2400,2400,2400,0
|
|
20230626,114300,234264425,2400,2400,2400,2400,0
|
|
20230626,114200,234264425,2400,2400,2400,2400,0
|
|
20230626,114100,234264425,2400,2400,2400,2400,0
|
|
20230626,114000,234264425,2400,2400,2400,2400,0
|
|
20230626,113900,234264425,2400,2400,2400,2400,0
|
|
20230626,113800,234264425,2400,2400,2400,2400,0
|
|
20230626,113700,234264425,2400,2400,2400,2400,0
|
|
20230626,113600,234264425,2400,2400,2400,2400,3
|
|
20230626,113500,234257225,2395,2395,2395,2395,100
|
|
20230626,113400,234017725,2395,2395,2395,2395,496
|
|
20230626,113300,232829805,2400,2400,2400,2400,24
|
|
20230626,113200,232772205,2400,2400,2400,2400,0
|
|
20230626,113100,232772205,2400,2405,2405,2400,407
|
|
20230626,113000,231795370,2405,2405,2405,2405,85
|
|
20230626,112900,231590945,2410,2410,2410,2410,0
|
|
20230626,112800,231590945,2410,2410,2410,2410,500
|
|
20230626,112700,230385945,2410,2410,2410,2410,24
|
|
20230626,112600,230328105,2400,2400,2400,2400,2035
|
|
20230626,112500,225444105,2410,2410,2410,2410,0
|
|
20230626,112400,225444105,2410,2410,2410,2410,0
|
|
20230626,112300,225444105,2410,2410,2410,2410,3
|
|
20230626,112200,225436875,2400,2400,2400,2400,0
|
|
20230626,112100,225436875,2400,2400,2400,2400,0
|
|
20230626,112000,225436875,2400,2400,2400,2400,0
|
|
20230626,111900,225436875,2400,2400,2400,2400,0
|
|
20230626,111800,225436875,2400,2410,2410,2400,4
|
|
20230626,111700,225427245,2405,2405,2405,2405,0
|
|
20230626,111600,225427245,2405,2405,2405,2405,23
|
|
20230626,111500,225371930,2405,2405,2405,2405,0
|
|
20230626,111400,225371930,2405,2405,2405,2405,7
|
|
20230626,111300,225355095,2410,2410,2410,2410,0
|
|
20230626,111200,225355095,2410,2410,2410,2410,23
|
|
20230626,111100,225299665,2410,2410,2410,2410,0
|
|
20230626,111000,225299665,2410,2410,2410,2410,0
|
|
20230626,110900,225299665,2410,2410,2410,2410,0
|
|
20230626,110800,225299665,2410,2410,2410,2410,0
|
|
20230626,110700,225299665,2410,2410,2410,2410,0
|
|
20230626,110600,225299665,2410,2400,2420,2400,7057
|
|
20230626,110500,208274105,2405,2405,2405,2405,1945
|
|
20230626,110400,203596380,2405,2405,2405,2405,0
|
|
20230626,110300,203596380,2405,2405,2405,2405,3
|
|
20230626,110200,203589165,2400,2400,2400,2400,0
|
|
20230626,110100,203589165,2400,2395,2400,2395,8091
|
|
20230626,110000,184183735,2390,2390,2390,2390,724
|
|
20230626,105900,182453375,2390,2390,2390,2390,0
|
|
20230626,105800,182453375,2390,2390,2390,2390,0
|
|
20230626,105700,182453375,2390,2390,2390,2390,0
|
|
20230626,105600,182453375,2390,2390,2390,2390,19
|
|
20230626,105500,182407965,2390,2390,2390,2390,0
|
|
20230626,105400,182407965,2390,2390,2390,2390,0
|
|
20230626,105300,182407965,2390,2390,2390,2390,0
|
|
20230626,105200,182407965,2390,2390,2390,2390,0
|
|
20230626,105100,182407965,2390,2390,2390,2390,0
|
|
20230626,105000,182407965,2390,2390,2390,2390,4
|
|
20230626,104900,182398405,2370,2370,2370,2370,0
|
|
20230626,104800,182398405,2370,2385,2385,2370,700
|
|
20230626,104700,180735965,2390,2390,2390,2390,0
|
|
20230626,104600,180735965,2390,2390,2390,2390,0
|
|
20230626,104500,180735965,2390,2390,2390,2390,3
|
|
20230626,104400,180728795,2385,2385,2385,2385,0
|
|
20230626,104300,180728795,2385,2385,2385,2385,14
|
|
20230626,104200,180695405,2390,2390,2390,2390,0
|
|
20230626,104100,180695405,2390,2390,2390,2390,0
|
|
20230626,104000,180695405,2390,2390,2390,2390,0
|
|
20230626,103900,180695405,2390,2390,2390,2390,0
|
|
20230626,103800,180695405,2390,2390,2390,2390,0
|
|
20230626,103700,180695405,2390,2390,2390,2390,0
|
|
20230626,103600,180695405,2390,2390,2390,2390,270
|
|
20230626,103500,180050105,2395,2395,2395,2395,0
|
|
20230626,103400,180050105,2395,2395,2395,2395,3
|
|
20230626,103300,180042920,2400,2400,2400,2400,0
|
|
20230626,103200,180042920,2400,2400,2400,2400,0
|
|
20230626,103100,180042920,2400,2400,2400,2400,0
|
|
20230626,103000,180042920,2400,2380,2400,2380,6294
|
|
20230626,102900,164992925,2380,2380,2380,2380,0
|
|
20230626,102800,164992925,2380,2375,2380,2375,2113
|
|
20230626,102700,159966415,2375,2375,2375,2375,0
|
|
20230626,102600,159966415,2375,2375,2375,2375,0
|
|
20230626,102500,159966415,2375,2375,2375,2375,0
|
|
20230626,102400,159966415,2375,2375,2375,2375,0
|
|
20230626,102300,159966415,2375,2375,2375,2375,0
|
|
20230626,102200,159966415,2375,2375,2375,2375,14
|
|
20230626,102100,159933165,2380,2380,2380,2380,0
|
|
20230626,102000,159933165,2380,2380,2380,2380,0
|
|
20230626,101900,159933165,2380,2380,2380,2380,0
|
|
20230626,101800,159933165,2380,2380,2380,2380,0
|
|
20230626,101700,159933165,2380,2380,2380,2380,0
|
|
20230626,101600,159933165,2380,2380,2380,2380,0
|
|
20230626,101500,159933165,2380,2380,2380,2380,0
|
|
20230626,101400,159933165,2380,2380,2380,2380,0
|
|
20230626,101300,159933165,2380,2380,2380,2380,0
|
|
20230626,101200,159933165,2380,2370,2380,2370,12195
|
|
20230626,101100,131011025,2375,2375,2375,2375,3
|
|
20230626,101000,131003900,2370,2375,2375,2370,351
|
|
20230626,100900,130172025,2375,2375,2375,2375,0
|
|
20230626,100800,130172025,2375,2370,2375,2370,1212
|
|
20230626,100700,127299525,2370,2370,2370,2370,0
|
|
20230626,100600,127299525,2370,2370,2370,2370,0
|
|
20230626,100500,127299525,2370,2370,2370,2370,1028
|
|
20230626,100400,124863165,2375,2375,2375,2375,0
|
|
20230626,100300,124863165,2375,2375,2375,2375,1
|
|
20230626,100200,124860790,2375,2375,2375,2375,0
|
|
20230626,100100,124860790,2375,2375,2375,2375,325
|
|
20230626,100000,124088915,2375,2375,2375,2375,3238
|
|
20230626,095900,116398665,2375,2375,2375,2375,3
|
|
20230626,095800,116391540,2365,2365,2365,2365,0
|
|
20230626,095700,116391540,2365,2375,2375,2365,2
|
|
20230626,095600,116386800,2375,2375,2375,2370,303
|
|
20230626,095500,115668675,2370,2370,2370,2370,0
|
|
20230626,095400,115668675,2370,2370,2370,2370,0
|
|
20230626,095300,115668675,2370,2370,2370,2370,0
|
|
20230626,095200,115668675,2370,2370,2370,2370,1215
|
|
20230626,095100,112789125,2380,2380,2380,2380,0
|
|
20230626,095000,112789125,2380,2380,2380,2380,0
|
|
20230626,094900,112789125,2380,2380,2380,2380,0
|
|
20230626,094800,112789125,2380,2380,2380,2380,0
|
|
20230626,094700,112789125,2380,2380,2380,2380,0
|
|
20230626,094600,112789125,2380,2380,2380,2380,0
|
|
20230626,094500,112789125,2380,2380,2380,2380,0
|
|
20230626,094400,112789125,2380,2380,2380,2380,0
|
|
20230626,094300,112789125,2380,2380,2380,2380,0
|
|
20230626,094200,112789125,2380,2380,2380,2380,1
|
|
20230626,094100,112786745,2370,2370,2370,2345,2692
|
|
20230626,094000,106418755,2350,2350,2350,2350,201
|
|
20230626,093900,105946405,2360,2360,2360,2360,0
|
|
20230626,093800,105946405,2360,2360,2360,2360,1090
|
|
20230626,093700,103374005,2360,2360,2360,2360,2041
|
|
20230626,093600,98557245,2380,2380,2380,2380,3023
|
|
20230626,093500,91362505,2375,2375,2375,2375,0
|
|
20230626,093400,91362505,2375,2375,2375,2375,0
|
|
20230626,093300,91362505,2375,2375,2375,2375,211
|
|
20230626,093200,90861380,2350,2350,2350,2350,0
|
|
20230626,093100,90861380,2350,2350,2350,2350,229
|
|
20230626,093000,90323230,2345,2340,2345,2340,2683
|
|
20230626,092900,84031600,2340,2340,2340,2340,0
|
|
20230626,092800,84031600,2340,2340,2340,2340,16
|
|
20230626,092700,83994160,2340,2340,2340,2340,70
|
|
20230626,092600,83830360,2340,2340,2340,2340,0
|
|
20230626,092500,83830360,2340,2340,2340,2340,0
|
|
20230626,092400,83830360,2340,2340,2340,2340,0
|
|
20230626,092300,83830360,2340,2345,2345,2340,3903
|
|
20230626,092200,74677875,2345,2345,2345,2345,6845
|
|
20230626,092100,58626350,2350,2350,2350,2350,30
|
|
20230626,092000,58555850,2345,2345,2345,2345,100
|
|
20230626,091900,58321350,2345,2345,2345,2345,0
|
|
20230626,091800,58321350,2345,2335,2345,2335,2001
|
|
20230626,091700,53649005,2335,2335,2335,2335,0
|
|
20230626,091600,53649005,2335,2335,2335,2335,0
|
|
20230626,091500,53649005,2335,2330,2335,2330,658
|
|
20230626,091400,52114620,2325,2320,2325,2320,3941
|
|
20230626,091300,42961740,2320,2320,2320,2320,1000
|
|
20230626,091200,40641740,2310,2320,2320,2310,337
|
|
20230626,091100,39861025,2320,2340,2340,2320,1649
|
|
20230626,091000,36015390,2345,2345,2345,2345,0
|
|
20230626,090900,36015390,2345,2345,2345,2345,0
|
|
20230626,090800,36015390,2345,2345,2345,2345,0
|
|
20230626,090700,36015390,2345,2345,2345,2345,10
|
|
20230626,090600,35991940,2350,2365,2365,2350,3298
|
|
20230626,090500,28222670,2365,2365,2405,2365,11839
|
|
20230626,090400,25935,2335,2335,2335,2335,0
|
|
20230626,090300,25935,2335,2335,2335,2335,0
|
|
20230626,090200,25935,2335,2335,2335,2335,1
|
|
20230626,090100,23600,2360,2360,2360,2360,5
|
|
20230626,090000,11800,2360,2360,2360,2360,5
|