661 lines
30 KiB
CSV
661 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195800,41338340,3300,3300,3300,3300,1083
|
|
20230626,195700,41338340,3300,3300,3300,3300,0
|
|
20230626,195600,41338340,3300,3300,3300,3300,0
|
|
20230626,195500,41338340,3300,3300,3300,3300,0
|
|
20230626,195400,41338340,3300,3300,3300,3300,0
|
|
20230626,195300,41338340,3300,3300,3300,3300,0
|
|
20230626,195200,41338340,3300,3300,3300,3300,0
|
|
20230626,195100,41338340,3300,3300,3300,3300,0
|
|
20230626,195000,41338340,3300,3300,3300,3300,0
|
|
20230626,194900,41338340,3300,3300,3300,3300,0
|
|
20230626,194800,41338340,3300,3300,3300,3300,0
|
|
20230626,194700,41338340,3300,3300,3300,3300,0
|
|
20230626,194600,41338340,3300,3300,3300,3300,0
|
|
20230626,194500,41338340,3300,3300,3300,3300,0
|
|
20230626,194400,41338340,3300,3300,3300,3300,0
|
|
20230626,194300,41338340,3300,3300,3300,3300,0
|
|
20230626,194200,41338340,3300,3300,3300,3300,0
|
|
20230626,194100,41338340,3300,3300,3300,3300,0
|
|
20230626,194000,41338340,3300,3300,3300,3300,0
|
|
20230626,193900,41338340,3300,3300,3300,3300,0
|
|
20230626,193800,41338340,3300,3300,3300,3300,0
|
|
20230626,193700,41338340,3300,3300,3300,3300,0
|
|
20230626,193600,41338340,3300,3300,3300,3300,0
|
|
20230626,193500,41338340,3300,3300,3300,3300,0
|
|
20230626,193400,41338340,3300,3300,3300,3300,0
|
|
20230626,193300,41338340,3300,3300,3300,3300,0
|
|
20230626,193200,41338340,3300,3300,3300,3300,0
|
|
20230626,193100,41338340,3300,3300,3300,3300,0
|
|
20230626,193000,41338340,3300,3300,3300,3300,0
|
|
20230626,192900,41338340,3300,3300,3300,3300,0
|
|
20230626,192800,41338340,3300,3300,3300,3300,1083
|
|
20230626,192700,41338340,3300,3300,3300,3300,0
|
|
20230626,192600,41338340,3300,3300,3300,3300,0
|
|
20230626,192500,41338340,3300,3300,3300,3300,0
|
|
20230626,192400,41338340,3300,3300,3300,3300,0
|
|
20230626,192300,41338340,3300,3300,3300,3300,0
|
|
20230626,192200,41338340,3300,3300,3300,3300,0
|
|
20230626,192100,41338340,3300,3300,3300,3300,0
|
|
20230626,192000,41338340,3300,3300,3300,3300,0
|
|
20230626,191900,41338340,3300,3300,3300,3300,0
|
|
20230626,191800,41338340,3300,3300,3300,3300,0
|
|
20230626,191700,41338340,3300,3300,3300,3300,0
|
|
20230626,191600,41338340,3300,3300,3300,3300,0
|
|
20230626,191500,41338340,3300,3300,3300,3300,0
|
|
20230626,191400,41338340,3300,3300,3300,3300,0
|
|
20230626,191300,41338340,3300,3300,3300,3300,0
|
|
20230626,191200,41338340,3300,3300,3300,3300,0
|
|
20230626,191100,41338340,3300,3300,3300,3300,0
|
|
20230626,191000,41338340,3300,3300,3300,3300,0
|
|
20230626,190900,41338340,3300,3300,3300,3300,0
|
|
20230626,190800,41338340,3300,3300,3300,3300,0
|
|
20230626,190700,41338340,3300,3300,3300,3300,0
|
|
20230626,190600,41338340,3300,3300,3300,3300,0
|
|
20230626,190500,41338340,3300,3300,3300,3300,0
|
|
20230626,190400,41338340,3300,3300,3300,3300,0
|
|
20230626,190300,41338340,3300,3300,3300,3300,0
|
|
20230626,190200,41338340,3300,3300,3300,3300,0
|
|
20230626,190100,41338340,3300,3300,3300,3300,0
|
|
20230626,190000,41338340,3300,3300,3300,3300,0
|
|
20230626,185900,41338340,3300,3300,3300,3300,0
|
|
20230626,185800,41338340,3300,3300,3300,3300,1083
|
|
20230626,185700,41338340,3300,3300,3300,3300,0
|
|
20230626,185600,41338340,3300,3300,3300,3300,0
|
|
20230626,185500,41338340,3300,3300,3300,3300,0
|
|
20230626,185400,41338340,3300,3300,3300,3300,0
|
|
20230626,185300,41338340,3300,3300,3300,3300,0
|
|
20230626,185200,41338340,3300,3300,3300,3300,0
|
|
20230626,185100,41338340,3300,3300,3300,3300,0
|
|
20230626,185000,41338340,3300,3300,3300,3300,0
|
|
20230626,184900,41338340,3300,3300,3300,3300,0
|
|
20230626,184800,41338340,3300,3300,3300,3300,0
|
|
20230626,184700,41338340,3300,3300,3300,3300,0
|
|
20230626,184600,41338340,3300,3300,3300,3300,0
|
|
20230626,184500,41338340,3300,3300,3300,3300,0
|
|
20230626,184400,41338340,3300,3300,3300,3300,0
|
|
20230626,184300,41338340,3300,3300,3300,3300,0
|
|
20230626,184200,41338340,3300,3300,3300,3300,0
|
|
20230626,184100,41338340,3300,3300,3300,3300,0
|
|
20230626,184000,41338340,3300,3300,3300,3300,0
|
|
20230626,183900,41338340,3300,3300,3300,3300,0
|
|
20230626,183800,41338340,3300,3300,3300,3300,0
|
|
20230626,183700,41338340,3300,3300,3300,3300,0
|
|
20230626,183600,41338340,3300,3300,3300,3300,0
|
|
20230626,183500,41338340,3300,3300,3300,3300,0
|
|
20230626,183400,41338340,3300,3300,3300,3300,0
|
|
20230626,183300,41338340,3300,3300,3300,3300,0
|
|
20230626,183200,41338340,3300,3300,3300,3300,0
|
|
20230626,183100,41338340,3300,3300,3300,3300,0
|
|
20230626,183000,41338340,3300,3300,3300,3300,0
|
|
20230626,182900,41338340,3300,3300,3300,3300,0
|
|
20230626,182800,41338340,3300,3300,3300,3300,1083
|
|
20230626,182700,41338340,3300,3300,3300,3300,0
|
|
20230626,182600,41338340,3300,3300,3300,3300,0
|
|
20230626,182500,41338340,3300,3300,3300,3300,0
|
|
20230626,182400,41338340,3300,3300,3300,3300,0
|
|
20230626,182300,41338340,3300,3300,3300,3300,0
|
|
20230626,182200,41338340,3300,3300,3300,3300,0
|
|
20230626,182100,41338340,3300,3300,3300,3300,0
|
|
20230626,182000,41338340,3300,3300,3300,3300,0
|
|
20230626,181900,41338340,3300,3300,3300,3300,0
|
|
20230626,181800,41338340,3300,3300,3300,3300,0
|
|
20230626,181700,41338340,3300,3300,3300,3300,0
|
|
20230626,181600,41338340,3300,3300,3300,3300,0
|
|
20230626,181500,41338340,3300,3300,3300,3300,0
|
|
20230626,181400,41338340,3300,3300,3300,3300,0
|
|
20230626,181300,41338340,3300,3300,3300,3300,0
|
|
20230626,181200,41338340,3300,3300,3300,3300,0
|
|
20230626,181100,41338340,3300,3300,3300,3300,0
|
|
20230626,181000,41338340,3300,3300,3300,3300,0
|
|
20230626,180900,41338340,3300,3300,3300,3300,0
|
|
20230626,180800,41338340,3300,3300,3300,3300,0
|
|
20230626,180700,41338340,3300,3300,3300,3300,0
|
|
20230626,180600,41338340,3300,3300,3300,3300,0
|
|
20230626,180500,41338340,3300,3300,3300,3300,0
|
|
20230626,180400,41338340,3300,3300,3300,3300,0
|
|
20230626,180300,41338340,3300,3300,3300,3300,0
|
|
20230626,180200,41338340,3300,3300,3300,3300,0
|
|
20230626,180100,41338340,3300,3300,3300,3300,0
|
|
20230626,180000,41338340,3300,3300,3300,3300,0
|
|
20230626,175900,41338340,3300,3300,3300,3300,0
|
|
20230626,175800,41338340,3300,3300,3300,3300,1083
|
|
20230626,175700,41338340,3300,3300,3300,3300,0
|
|
20230626,175600,41338340,3300,3300,3300,3300,0
|
|
20230626,175500,41338340,3300,3300,3300,3300,0
|
|
20230626,175400,41338340,3300,3300,3300,3300,0
|
|
20230626,175300,41338340,3300,3300,3300,3300,0
|
|
20230626,175200,41338340,3300,3300,3300,3300,0
|
|
20230626,175100,41338340,3300,3300,3300,3300,0
|
|
20230626,175000,41338340,3300,3300,3300,3300,0
|
|
20230626,174900,41338340,3300,3300,3300,3300,0
|
|
20230626,174800,41338340,3300,3300,3300,3300,0
|
|
20230626,174700,41338340,3300,3300,3300,3300,0
|
|
20230626,174600,41338340,3300,3300,3300,3300,0
|
|
20230626,174500,41338340,3300,3300,3300,3300,0
|
|
20230626,174400,41338340,3300,3300,3300,3300,0
|
|
20230626,174300,41338340,3300,3300,3300,3300,0
|
|
20230626,174200,41338340,3300,3300,3300,3300,0
|
|
20230626,174100,41338340,3300,3300,3300,3300,0
|
|
20230626,174000,41338340,3300,3300,3300,3300,0
|
|
20230626,173900,41338340,3300,3300,3300,3300,0
|
|
20230626,173800,41338340,3300,3300,3300,3300,0
|
|
20230626,173700,41338340,3300,3300,3300,3300,0
|
|
20230626,173600,41338340,3300,3300,3300,3300,0
|
|
20230626,173500,41338340,3300,3300,3300,3300,0
|
|
20230626,173400,41338340,3300,3300,3300,3300,0
|
|
20230626,173300,41338340,3300,3300,3300,3300,0
|
|
20230626,173200,41338340,3300,3300,3300,3300,0
|
|
20230626,173100,41338340,3300,3300,3300,3300,0
|
|
20230626,173000,41338340,3300,3300,3300,3300,0
|
|
20230626,172900,41338340,3300,3300,3300,3300,0
|
|
20230626,172800,41338340,3300,3300,3300,3300,1083
|
|
20230626,172700,41338340,3300,3300,3300,3300,0
|
|
20230626,172600,41338340,3300,3300,3300,3300,0
|
|
20230626,172500,41338340,3300,3300,3300,3300,0
|
|
20230626,172400,41338340,3300,3300,3300,3300,0
|
|
20230626,172300,41338340,3300,3300,3300,3300,0
|
|
20230626,172200,41338340,3300,3300,3300,3300,0
|
|
20230626,172100,41338340,3300,3300,3300,3300,0
|
|
20230626,172000,41338340,3300,3300,3300,3300,0
|
|
20230626,171900,41338340,3300,3300,3300,3300,0
|
|
20230626,171800,41338340,3300,3300,3300,3300,0
|
|
20230626,171700,41338340,3300,3300,3300,3300,0
|
|
20230626,171600,41338340,3300,3300,3300,3300,0
|
|
20230626,171500,41338340,3300,3300,3300,3300,0
|
|
20230626,171400,41338340,3300,3300,3300,3300,0
|
|
20230626,171300,41338340,3300,3300,3300,3300,0
|
|
20230626,171200,41338340,3300,3300,3300,3300,0
|
|
20230626,171100,41338340,3300,3300,3300,3300,0
|
|
20230626,171000,41338340,3300,3300,3300,3300,0
|
|
20230626,170900,41338340,3300,3300,3300,3300,0
|
|
20230626,170800,41338340,3300,3300,3300,3300,0
|
|
20230626,170700,41338340,3300,3300,3300,3300,0
|
|
20230626,170600,41338340,3300,3300,3300,3300,0
|
|
20230626,170500,41338340,3300,3300,3300,3300,0
|
|
20230626,170400,41338340,3300,3300,3300,3300,0
|
|
20230626,170300,41338340,3300,3300,3300,3300,0
|
|
20230626,170200,41338340,3300,3300,3300,3300,0
|
|
20230626,170100,41338340,3300,3300,3300,3300,0
|
|
20230626,170000,41338340,3300,3300,3300,3300,0
|
|
20230626,165900,41338340,3300,3300,3300,3300,0
|
|
20230626,165800,41338340,3300,3300,3300,3300,1083
|
|
20230626,165700,41338340,3300,3300,3300,3300,0
|
|
20230626,165600,41338340,3300,3300,3300,3300,0
|
|
20230626,165500,41338340,3300,3300,3300,3300,0
|
|
20230626,165400,41338340,3300,3300,3300,3300,0
|
|
20230626,165300,41338340,3300,3300,3300,3300,0
|
|
20230626,165200,41338340,3300,3300,3300,3300,0
|
|
20230626,165100,41338340,3300,3300,3300,3300,0
|
|
20230626,165000,41338340,3300,3300,3300,3300,0
|
|
20230626,164900,41338340,3300,3300,3300,3300,0
|
|
20230626,164800,41338340,3300,3300,3300,3300,0
|
|
20230626,164700,41338340,3300,3300,3300,3300,0
|
|
20230626,164600,41338340,3300,3300,3300,3300,0
|
|
20230626,164500,41338340,3300,3300,3300,3300,0
|
|
20230626,164400,41338340,3300,3300,3300,3300,0
|
|
20230626,164300,41338340,3300,3300,3300,3300,0
|
|
20230626,164200,41338340,3300,3300,3300,3300,0
|
|
20230626,164100,41338340,3300,3300,3300,3300,0
|
|
20230626,164000,41338340,3300,3300,3300,3300,0
|
|
20230626,163900,41338340,3300,3300,3300,3300,0
|
|
20230626,163800,41338340,3300,3300,3300,3300,0
|
|
20230626,163700,41338340,3300,3300,3300,3300,0
|
|
20230626,163600,41338340,3300,3300,3300,3300,0
|
|
20230626,163500,41338340,3300,3300,3300,3300,0
|
|
20230626,163400,41338340,3300,3300,3300,3300,0
|
|
20230626,163300,41338340,3300,3300,3300,3300,0
|
|
20230626,163200,41338340,3300,3300,3300,3300,0
|
|
20230626,163100,41338340,3300,3300,3300,3300,0
|
|
20230626,163000,41338340,3300,3300,3300,3300,0
|
|
20230626,162900,41338340,3300,3300,3300,3300,0
|
|
20230626,162800,41338340,3300,3300,3300,3300,1083
|
|
20230626,162700,41338340,3300,3300,3300,3300,0
|
|
20230626,162600,41338340,3300,3300,3300,3300,0
|
|
20230626,162500,41338340,3300,3300,3300,3300,0
|
|
20230626,162400,41338340,3300,3300,3300,3300,0
|
|
20230626,162300,41338340,3300,3300,3300,3300,0
|
|
20230626,162200,41338340,3300,3300,3300,3300,0
|
|
20230626,162100,41338340,3300,3300,3300,3300,0
|
|
20230626,162000,41338340,3300,3300,3300,3300,0
|
|
20230626,161900,41338340,3300,3300,3300,3300,0
|
|
20230626,161800,41338340,3300,3300,3300,3300,0
|
|
20230626,161700,41338340,3300,3300,3300,3300,0
|
|
20230626,161600,41338340,3300,3300,3300,3300,0
|
|
20230626,161500,41338340,3300,3300,3300,3300,0
|
|
20230626,161400,41338340,3300,3300,3300,3300,0
|
|
20230626,161300,41338340,3300,3300,3300,3300,0
|
|
20230626,161200,41338340,3300,3300,3300,3300,0
|
|
20230626,161100,41338340,3300,3300,3300,3300,0
|
|
20230626,161000,41338340,3300,3300,3300,3300,0
|
|
20230626,160900,41338340,3300,3300,3300,3300,0
|
|
20230626,160800,41338340,3300,3300,3300,3300,0
|
|
20230626,160700,41338340,3300,3300,3300,3300,0
|
|
20230626,160600,41338340,3300,3300,3300,3300,0
|
|
20230626,160500,41338340,3300,3300,3300,3300,0
|
|
20230626,160400,41338340,3300,3300,3300,3300,0
|
|
20230626,160300,41338340,3300,3300,3300,3300,0
|
|
20230626,160200,41338340,3300,3300,3300,3300,0
|
|
20230626,160100,41338340,3300,3300,3300,3300,0
|
|
20230626,160000,41338340,3300,3300,3300,3300,0
|
|
20230626,155900,41338340,3300,3300,3300,3300,0
|
|
20230626,155800,41338340,3300,3300,3300,3300,1083
|
|
20230626,155700,41338340,3300,3300,3300,3300,0
|
|
20230626,155600,41338340,3300,3300,3300,3300,0
|
|
20230626,155500,41338340,3300,3300,3300,3300,0
|
|
20230626,155400,41338340,3300,3300,3300,3300,0
|
|
20230626,155300,41338340,3300,3300,3300,3300,0
|
|
20230626,155200,41338340,3300,3300,3300,3300,0
|
|
20230626,155100,41338340,3300,3300,3300,3300,0
|
|
20230626,155000,41338340,3300,3300,3300,3300,0
|
|
20230626,154900,41338340,3300,3300,3300,3300,0
|
|
20230626,154800,41338340,3300,3300,3300,3300,0
|
|
20230626,154700,41338340,3300,3300,3300,3300,0
|
|
20230626,154600,41338340,3300,3300,3300,3300,0
|
|
20230626,154500,41338340,3300,3300,3300,3300,0
|
|
20230626,154400,41338340,3300,3300,3300,3300,0
|
|
20230626,154300,41338340,3300,3300,3300,3300,0
|
|
20230626,154200,41338340,3300,3300,3300,3300,0
|
|
20230626,154100,41338340,3300,3300,3300,3300,0
|
|
20230626,154000,41338340,3300,3300,3300,3300,0
|
|
20230626,153900,41338340,3300,3300,3300,3300,0
|
|
20230626,153800,41338340,3300,3300,3300,3300,0
|
|
20230626,153700,41338340,3300,3300,3300,3300,0
|
|
20230626,153600,41338340,3300,3300,3300,3300,0
|
|
20230626,153500,41338340,3300,3300,3300,3300,0
|
|
20230626,153400,41338340,3300,3300,3300,3300,0
|
|
20230626,153300,41338340,3300,3300,3300,3300,0
|
|
20230626,153200,41338340,3300,3300,3300,3300,0
|
|
20230626,153100,41338340,3300,3300,3300,3300,0
|
|
20230626,153000,41338340,3300,3300,3300,3300,1083
|
|
20230626,152900,37764440,3285,3285,3285,3285,0
|
|
20230626,152800,37764440,3285,3285,3285,3285,0
|
|
20230626,152700,37764440,3285,3285,3285,3285,0
|
|
20230626,152600,37764440,3285,3285,3285,3285,0
|
|
20230626,152500,37764440,3285,3285,3285,3285,0
|
|
20230626,152400,37764440,3285,3285,3285,3285,0
|
|
20230626,152300,37764440,3285,3285,3285,3285,0
|
|
20230626,152200,37764440,3285,3285,3285,3285,0
|
|
20230626,152100,37764440,3285,3285,3285,3285,0
|
|
20230626,152000,37764440,3285,3285,3285,3285,0
|
|
20230626,151900,37764440,3285,3285,3285,3285,0
|
|
20230626,151800,37764440,3285,3285,3285,3285,250
|
|
20230626,151700,36943190,3285,3285,3285,3285,0
|
|
20230626,151600,36943190,3285,3285,3285,3285,0
|
|
20230626,151500,36943190,3285,3290,3290,3285,262
|
|
20230626,151400,36082515,3295,3295,3295,3295,0
|
|
20230626,151300,36082515,3295,3295,3295,3295,1
|
|
20230626,151200,36079220,3285,3285,3285,3285,0
|
|
20230626,151100,36079220,3285,3285,3285,3285,0
|
|
20230626,151000,36079220,3285,3285,3285,3285,0
|
|
20230626,150900,36079220,3285,3285,3285,3285,0
|
|
20230626,150800,36079220,3285,3285,3285,3285,0
|
|
20230626,150700,36079220,3285,3285,3285,3285,0
|
|
20230626,150600,36079220,3285,3285,3285,3285,0
|
|
20230626,150500,36079220,3285,3285,3285,3285,0
|
|
20230626,150400,36079220,3285,3285,3285,3285,0
|
|
20230626,150300,36079220,3285,3285,3285,3285,0
|
|
20230626,150200,36079220,3285,3285,3285,3285,0
|
|
20230626,150100,36079220,3285,3285,3285,3285,0
|
|
20230626,150000,36079220,3285,3285,3285,3285,0
|
|
20230626,145900,36079220,3285,3285,3285,3285,0
|
|
20230626,145800,36079220,3285,3285,3285,3285,0
|
|
20230626,145700,36079220,3285,3285,3285,3285,0
|
|
20230626,145600,36079220,3285,3285,3285,3285,0
|
|
20230626,145500,36079220,3285,3285,3285,3285,0
|
|
20230626,145400,36079220,3285,3285,3285,3285,0
|
|
20230626,145300,36079220,3285,3285,3285,3285,0
|
|
20230626,145200,36079220,3285,3285,3285,3285,0
|
|
20230626,145100,36079220,3285,3285,3285,3285,0
|
|
20230626,145000,36079220,3285,3285,3285,3285,0
|
|
20230626,144900,36079220,3285,3285,3285,3285,0
|
|
20230626,144800,36079220,3285,3285,3285,3285,0
|
|
20230626,144700,36079220,3285,3285,3285,3285,0
|
|
20230626,144600,36079220,3285,3285,3285,3285,0
|
|
20230626,144500,36079220,3285,3285,3285,3285,0
|
|
20230626,144400,36079220,3285,3285,3285,3285,0
|
|
20230626,144300,36079220,3285,3285,3285,3285,0
|
|
20230626,144200,36079220,3285,3285,3285,3285,0
|
|
20230626,144100,36079220,3285,3285,3285,3285,0
|
|
20230626,144000,36079220,3285,3285,3285,3285,0
|
|
20230626,143900,36079220,3285,3285,3285,3285,0
|
|
20230626,143800,36079220,3285,3285,3285,3285,0
|
|
20230626,143700,36079220,3285,3285,3285,3285,6
|
|
20230626,143600,36059510,3295,3295,3295,3295,0
|
|
20230626,143500,36059510,3295,3295,3295,3295,0
|
|
20230626,143400,36059510,3295,3295,3295,3295,0
|
|
20230626,143300,36059510,3295,3295,3295,3295,0
|
|
20230626,143200,36059510,3295,3295,3295,3295,0
|
|
20230626,143100,36059510,3295,3295,3295,3295,0
|
|
20230626,143000,36059510,3295,3295,3295,3295,0
|
|
20230626,142900,36059510,3295,3295,3295,3295,0
|
|
20230626,142800,36059510,3295,3295,3295,3295,0
|
|
20230626,142700,36059510,3295,3295,3295,3295,0
|
|
20230626,142600,36059510,3295,3295,3295,3295,0
|
|
20230626,142500,36059510,3295,3295,3295,3295,0
|
|
20230626,142400,36059510,3295,3295,3295,3295,0
|
|
20230626,142300,36059510,3295,3295,3295,3295,0
|
|
20230626,142200,36059510,3295,3295,3295,3295,0
|
|
20230626,142100,36059510,3295,3295,3295,3295,0
|
|
20230626,142000,36059510,3295,3295,3295,3295,0
|
|
20230626,141900,36059510,3295,3295,3295,3295,0
|
|
20230626,141800,36059510,3295,3295,3295,3295,0
|
|
20230626,141700,36059510,3295,3295,3295,3295,0
|
|
20230626,141600,36059510,3295,3295,3295,3295,0
|
|
20230626,141500,36059510,3295,3295,3295,3295,0
|
|
20230626,141400,36059510,3295,3295,3295,3295,0
|
|
20230626,141300,36059510,3295,3295,3295,3295,0
|
|
20230626,141200,36059510,3295,3295,3295,3295,0
|
|
20230626,141100,36059510,3295,3295,3295,3295,0
|
|
20230626,141000,36059510,3295,3295,3295,3295,0
|
|
20230626,140900,36059510,3295,3295,3295,3295,0
|
|
20230626,140800,36059510,3295,3295,3295,3295,0
|
|
20230626,140700,36059510,3295,3275,3295,3275,28
|
|
20230626,140600,35967375,3290,3290,3290,3290,0
|
|
20230626,140500,35967375,3290,3290,3290,3290,1
|
|
20230626,140400,35964085,3280,3280,3280,3280,397
|
|
20230626,140300,34661925,3285,3285,3285,3285,500
|
|
20230626,140200,33019425,3280,3280,3280,3280,0
|
|
20230626,140100,33019425,3280,3280,3280,3280,0
|
|
20230626,140000,33019425,3280,3270,3280,3270,82
|
|
20230626,135900,32750505,3265,3265,3265,3265,0
|
|
20230626,135800,32750505,3265,3265,3265,3265,0
|
|
20230626,135700,32750505,3265,3265,3265,3265,0
|
|
20230626,135600,32750505,3265,3265,3265,3265,0
|
|
20230626,135500,32750505,3265,3265,3265,3265,0
|
|
20230626,135400,32750505,3265,3260,3265,3255,931
|
|
20230626,135300,29715455,3265,3265,3265,3265,3
|
|
20230626,135200,29705660,3265,3265,3265,3265,0
|
|
20230626,135100,29705660,3265,3260,3265,3260,653
|
|
20230626,135000,27575215,3265,3265,3265,3265,0
|
|
20230626,134900,27575215,3265,3265,3265,3265,0
|
|
20230626,134800,27575215,3265,3265,3265,3265,0
|
|
20230626,134700,27575215,3265,3265,3265,3265,0
|
|
20230626,134600,27575215,3265,3265,3265,3265,0
|
|
20230626,134500,27575215,3265,3265,3265,3265,0
|
|
20230626,134400,27575215,3265,3265,3265,3265,0
|
|
20230626,134300,27575215,3265,3265,3265,3265,0
|
|
20230626,134200,27575215,3265,3265,3265,3265,0
|
|
20230626,134100,27575215,3265,3265,3265,3265,0
|
|
20230626,134000,27575215,3265,3265,3265,3265,0
|
|
20230626,133900,27575215,3265,3265,3265,3265,0
|
|
20230626,133800,27575215,3265,3265,3265,3265,0
|
|
20230626,133700,27575215,3265,3265,3265,3265,0
|
|
20230626,133600,27575215,3265,3265,3265,3265,0
|
|
20230626,133500,27575215,3265,3265,3265,3265,0
|
|
20230626,133400,27575215,3265,3265,3265,3265,0
|
|
20230626,133300,27575215,3265,3265,3265,3265,0
|
|
20230626,133200,27575215,3265,3265,3265,3265,0
|
|
20230626,133100,27575215,3265,3265,3265,3265,0
|
|
20230626,133000,27575215,3265,3265,3265,3265,0
|
|
20230626,132900,27575215,3265,3265,3265,3265,0
|
|
20230626,132800,27575215,3265,3265,3265,3265,0
|
|
20230626,132700,27575215,3265,3265,3265,3265,0
|
|
20230626,132600,27575215,3265,3265,3265,3265,0
|
|
20230626,132500,27575215,3265,3265,3265,3265,0
|
|
20230626,132400,27575215,3265,3265,3265,3265,500
|
|
20230626,132300,25942715,3265,3265,3265,3265,0
|
|
20230626,132200,25942715,3265,3265,3265,3265,0
|
|
20230626,132100,25942715,3265,3265,3265,3265,66
|
|
20230626,132000,25727225,3255,3255,3255,3255,0
|
|
20230626,131900,25727225,3255,3255,3255,3255,0
|
|
20230626,131800,25727225,3255,3255,3255,3255,0
|
|
20230626,131700,25727225,3255,3255,3255,3255,0
|
|
20230626,131600,25727225,3255,3255,3255,3255,0
|
|
20230626,131500,25727225,3255,3255,3255,3255,0
|
|
20230626,131400,25727225,3255,3255,3255,3255,0
|
|
20230626,131300,25727225,3255,3255,3255,3255,0
|
|
20230626,131200,25727225,3255,3255,3255,3255,0
|
|
20230626,131100,25727225,3255,3255,3255,3255,0
|
|
20230626,131000,25727225,3255,3255,3255,3255,0
|
|
20230626,130900,25727225,3255,3245,3255,3245,114
|
|
20230626,130800,25357265,3255,3255,3255,3255,0
|
|
20230626,130700,25357265,3255,3255,3255,3255,10
|
|
20230626,130600,25324715,3255,3255,3255,3255,0
|
|
20230626,130500,25324715,3255,3255,3255,3255,0
|
|
20230626,130400,25324715,3255,3255,3255,3255,1187
|
|
20230626,130300,21461030,3260,3260,3260,3260,0
|
|
20230626,130200,21461030,3260,3250,3260,3250,1915
|
|
20230626,130100,15231085,3250,3250,3250,3250,0
|
|
20230626,130000,15231085,3250,3250,3250,3250,0
|
|
20230626,125900,15231085,3250,3250,3250,3250,0
|
|
20230626,125800,15231085,3250,3250,3250,3250,0
|
|
20230626,125700,15231085,3250,3250,3250,3250,0
|
|
20230626,125600,15231085,3250,3250,3250,3250,0
|
|
20230626,125500,15231085,3250,3250,3250,3250,0
|
|
20230626,125400,15231085,3250,3250,3250,3250,0
|
|
20230626,125300,15231085,3250,3250,3250,3250,0
|
|
20230626,125200,15231085,3250,3250,3250,3250,0
|
|
20230626,125100,15231085,3250,3250,3250,3250,0
|
|
20230626,125000,15231085,3250,3250,3250,3250,0
|
|
20230626,124900,15231085,3250,3250,3250,3250,0
|
|
20230626,124800,15231085,3250,3250,3250,3250,0
|
|
20230626,124700,15231085,3250,3250,3250,3250,0
|
|
20230626,124600,15231085,3250,3250,3250,3250,0
|
|
20230626,124500,15231085,3250,3250,3250,3250,0
|
|
20230626,124400,15231085,3250,3250,3250,3250,1
|
|
20230626,124300,15227835,3245,3245,3245,3245,0
|
|
20230626,124200,15227835,3245,3245,3245,3245,0
|
|
20230626,124100,15227835,3245,3245,3245,3245,0
|
|
20230626,124000,15227835,3245,3245,3245,3245,0
|
|
20230626,123900,15227835,3245,3245,3245,3245,0
|
|
20230626,123800,15227835,3245,3245,3245,3245,0
|
|
20230626,123700,15227835,3245,3245,3245,3245,0
|
|
20230626,123600,15227835,3245,3245,3245,3245,0
|
|
20230626,123500,15227835,3245,3245,3245,3245,0
|
|
20230626,123400,15227835,3245,3245,3245,3245,167
|
|
20230626,123300,14685920,3250,3250,3250,3250,0
|
|
20230626,123200,14685920,3250,3250,3250,3250,0
|
|
20230626,123100,14685920,3250,3250,3250,3250,0
|
|
20230626,123000,14685920,3250,3250,3250,3250,0
|
|
20230626,122900,14685920,3250,3250,3250,3250,0
|
|
20230626,122800,14685920,3250,3250,3250,3250,0
|
|
20230626,122700,14685920,3250,3250,3250,3250,0
|
|
20230626,122600,14685920,3250,3250,3250,3250,121
|
|
20230626,122500,14292670,3240,3240,3240,3240,0
|
|
20230626,122400,14292670,3240,3240,3240,3240,0
|
|
20230626,122300,14292670,3240,3240,3240,3240,0
|
|
20230626,122200,14292670,3240,3240,3240,3240,0
|
|
20230626,122100,14292670,3240,3240,3240,3240,0
|
|
20230626,122000,14292670,3240,3240,3240,3240,0
|
|
20230626,121900,14292670,3240,3240,3240,3240,0
|
|
20230626,121800,14292670,3240,3240,3240,3240,0
|
|
20230626,121700,14292670,3240,3240,3240,3240,0
|
|
20230626,121600,14292670,3240,3240,3240,3240,0
|
|
20230626,121500,14292670,3240,3240,3240,3240,0
|
|
20230626,121400,14292670,3240,3240,3240,3240,1
|
|
20230626,121300,14289430,3250,3250,3250,3250,0
|
|
20230626,121200,14289430,3250,3250,3250,3250,0
|
|
20230626,121100,14289430,3250,3250,3250,3250,0
|
|
20230626,121000,14289430,3250,3250,3250,3250,0
|
|
20230626,120900,14289430,3250,3250,3250,3250,0
|
|
20230626,120800,14289430,3250,3250,3250,3250,0
|
|
20230626,120700,14289430,3250,3250,3250,3250,0
|
|
20230626,120600,14289430,3250,3250,3250,3250,0
|
|
20230626,120500,14289430,3250,3250,3250,3250,0
|
|
20230626,120400,14289430,3250,3250,3250,3250,0
|
|
20230626,120300,14289430,3250,3250,3250,3250,0
|
|
20230626,120200,14289430,3250,3250,3250,3250,0
|
|
20230626,120100,14289430,3250,3250,3250,3250,0
|
|
20230626,120000,14289430,3250,3250,3250,3250,0
|
|
20230626,115900,14289430,3250,3250,3250,3250,0
|
|
20230626,115800,14289430,3250,3250,3250,3250,0
|
|
20230626,115700,14289430,3250,3250,3250,3250,0
|
|
20230626,115600,14289430,3250,3250,3250,3250,1
|
|
20230626,115500,14286180,3250,3250,3250,3250,0
|
|
20230626,115400,14286180,3250,3250,3250,3250,0
|
|
20230626,115300,14286180,3250,3250,3250,3250,0
|
|
20230626,115200,14286180,3250,3250,3250,3250,0
|
|
20230626,115100,14286180,3250,3250,3250,3250,0
|
|
20230626,115000,14286180,3250,3250,3250,3250,0
|
|
20230626,114900,14286180,3250,3250,3250,3250,0
|
|
20230626,114800,14286180,3250,3250,3250,3250,0
|
|
20230626,114700,14286180,3250,3250,3250,3250,0
|
|
20230626,114600,14286180,3250,3250,3250,3250,0
|
|
20230626,114500,14286180,3250,3250,3250,3250,0
|
|
20230626,114400,14286180,3250,3250,3250,3250,0
|
|
20230626,114300,14286180,3250,3250,3250,3250,0
|
|
20230626,114200,14286180,3250,3250,3250,3250,0
|
|
20230626,114100,14286180,3250,3250,3250,3250,0
|
|
20230626,114000,14286180,3250,3250,3250,3250,0
|
|
20230626,113900,14286180,3250,3250,3250,3250,0
|
|
20230626,113800,14286180,3250,3245,3250,3245,37
|
|
20230626,113700,14166020,3240,3240,3240,3240,0
|
|
20230626,113600,14166020,3240,3240,3240,3240,0
|
|
20230626,113500,14166020,3240,3240,3240,3240,0
|
|
20230626,113400,14166020,3240,3240,3240,3240,0
|
|
20230626,113300,14166020,3240,3240,3240,3240,300
|
|
20230626,113200,13194020,3250,3250,3250,3250,0
|
|
20230626,113100,13194020,3250,3250,3250,3250,0
|
|
20230626,113000,13194020,3250,3250,3250,3250,0
|
|
20230626,112900,13194020,3250,3250,3250,3250,0
|
|
20230626,112800,13194020,3250,3250,3250,3250,0
|
|
20230626,112700,13194020,3250,3250,3250,3250,0
|
|
20230626,112600,13194020,3250,3250,3250,3250,0
|
|
20230626,112500,13194020,3250,3250,3250,3250,0
|
|
20230626,112400,13194020,3250,3250,3250,3250,0
|
|
20230626,112300,13194020,3250,3250,3250,3250,0
|
|
20230626,112200,13194020,3250,3250,3250,3250,0
|
|
20230626,112100,13194020,3250,3250,3250,3250,0
|
|
20230626,112000,13194020,3250,3250,3250,3250,0
|
|
20230626,111900,13194020,3250,3250,3250,3250,9
|
|
20230626,111800,13164770,3250,3250,3250,3250,0
|
|
20230626,111700,13164770,3250,3250,3250,3250,0
|
|
20230626,111600,13164770,3250,3250,3250,3250,0
|
|
20230626,111500,13164770,3250,3250,3250,3250,0
|
|
20230626,111400,13164770,3250,3250,3250,3250,0
|
|
20230626,111300,13164770,3250,3250,3250,3250,0
|
|
20230626,111200,13164770,3250,3250,3250,3250,0
|
|
20230626,111100,13164770,3250,3250,3250,3250,0
|
|
20230626,111000,13164770,3250,3250,3250,3250,0
|
|
20230626,110900,13164770,3250,3250,3250,3250,0
|
|
20230626,110800,13164770,3250,3250,3250,3250,0
|
|
20230626,110700,13164770,3250,3250,3250,3250,0
|
|
20230626,110600,13164770,3250,3250,3250,3250,0
|
|
20230626,110500,13164770,3250,3250,3250,3250,0
|
|
20230626,110400,13164770,3250,3250,3250,3250,0
|
|
20230626,110300,13164770,3250,3250,3250,3250,5
|
|
20230626,110200,13148520,3250,3250,3250,3250,0
|
|
20230626,110100,13148520,3250,3250,3250,3250,0
|
|
20230626,110000,13148520,3250,3250,3250,3250,31
|
|
20230626,105900,13047770,3245,3245,3245,3245,0
|
|
20230626,105800,13047770,3245,3245,3245,3245,0
|
|
20230626,105700,13047770,3245,3245,3245,3245,0
|
|
20230626,105600,13047770,3245,3245,3245,3245,0
|
|
20230626,105500,13047770,3245,3245,3245,3245,0
|
|
20230626,105400,13047770,3245,3245,3245,3245,184
|
|
20230626,105300,12450690,3245,3245,3245,3245,525
|
|
20230626,105200,10747065,3245,3245,3245,3245,200
|
|
20230626,105100,10098065,3245,3245,3245,3245,0
|
|
20230626,105000,10098065,3245,3245,3245,3245,0
|
|
20230626,104900,10098065,3245,3245,3245,3245,18
|
|
20230626,104800,10039655,3245,3245,3245,3245,36
|
|
20230626,104700,9922835,3245,3245,3245,3245,36
|
|
20230626,104600,9806015,3245,3245,3245,3245,0
|
|
20230626,104500,9806015,3245,3245,3245,3245,2
|
|
20230626,104400,9799525,3245,3245,3245,3245,0
|
|
20230626,104300,9799525,3245,3245,3245,3245,78
|
|
20230626,104200,9546415,3240,3240,3240,3240,0
|
|
20230626,104100,9546415,3240,3240,3240,3240,0
|
|
20230626,104000,9546415,3240,3240,3240,3240,0
|
|
20230626,103900,9546415,3240,3240,3240,3240,0
|
|
20230626,103800,9546415,3240,3240,3240,3240,0
|
|
20230626,103700,9546415,3240,3240,3240,3240,0
|
|
20230626,103600,9546415,3240,3240,3240,3240,0
|
|
20230626,103500,9546415,3240,3240,3240,3240,0
|
|
20230626,103400,9546415,3240,3240,3240,3240,0
|
|
20230626,103300,9546415,3240,3240,3240,3240,0
|
|
20230626,103200,9546415,3240,3240,3240,3240,0
|
|
20230626,103100,9546415,3240,3240,3240,3240,0
|
|
20230626,103000,9546415,3240,3240,3240,3240,412
|
|
20230626,102900,8211535,3245,3245,3245,3245,0
|
|
20230626,102800,8211535,3245,3245,3245,3245,0
|
|
20230626,102700,8211535,3245,3245,3245,3245,0
|
|
20230626,102600,8211535,3245,3245,3245,3245,0
|
|
20230626,102500,8211535,3245,3245,3245,3245,0
|
|
20230626,102400,8211535,3245,3245,3245,3245,0
|
|
20230626,102300,8211535,3245,3245,3245,3245,0
|
|
20230626,102200,8211535,3245,3245,3245,3245,0
|
|
20230626,102100,8211535,3245,3245,3245,3245,0
|
|
20230626,102000,8211535,3245,3245,3245,3245,0
|
|
20230626,101900,8211535,3245,3245,3245,3245,0
|
|
20230626,101800,8211535,3245,3245,3245,3245,0
|
|
20230626,101700,8211535,3245,3245,3245,3245,0
|
|
20230626,101600,8211535,3245,3245,3245,3245,0
|
|
20230626,101500,8211535,3245,3245,3245,3245,0
|
|
20230626,101400,8211535,3245,3245,3245,3245,0
|
|
20230626,101300,8211535,3245,3245,3245,3245,0
|
|
20230626,101200,8211535,3245,3245,3245,3245,0
|
|
20230626,101100,8211535,3245,3245,3245,3245,0
|
|
20230626,101000,8211535,3245,3245,3245,3245,0
|
|
20230626,100900,8211535,3245,3245,3245,3245,0
|
|
20230626,100800,8211535,3245,3245,3245,3245,0
|
|
20230626,100700,8211535,3245,3245,3245,3245,0
|
|
20230626,100600,8211535,3245,3245,3245,3245,0
|
|
20230626,100500,8211535,3245,3245,3245,3245,0
|
|
20230626,100400,8211535,3245,3245,3245,3245,0
|
|
20230626,100300,8211535,3245,3245,3245,3245,0
|
|
20230626,100200,8211535,3245,3245,3245,3245,0
|
|
20230626,100100,8211535,3245,3245,3245,3245,0
|
|
20230626,100000,8211535,3245,3245,3245,3245,0
|
|
20230626,095900,8211535,3245,3245,3245,3245,0
|
|
20230626,095800,8211535,3245,3245,3245,3245,0
|
|
20230626,095700,8211535,3245,3245,3245,3245,0
|
|
20230626,095600,8211535,3245,3245,3245,3245,0
|
|
20230626,095500,8211535,3245,3245,3245,3245,0
|
|
20230626,095400,8211535,3245,3245,3245,3245,0
|
|
20230626,095300,8211535,3245,3245,3245,3245,0
|
|
20230626,095200,8211535,3245,3245,3245,3245,1
|
|
20230626,095100,8208290,3245,3245,3245,3245,0
|
|
20230626,095000,8208290,3245,3245,3245,3245,0
|
|
20230626,094900,8208290,3245,3245,3245,3245,0
|
|
20230626,094800,8208290,3245,3245,3245,3245,0
|
|
20230626,094700,8208290,3245,3245,3245,3245,0
|
|
20230626,094600,8208290,3245,3245,3245,3245,0
|
|
20230626,094500,8208290,3245,3245,3245,3245,0
|
|
20230626,094400,8208290,3245,3235,3245,3235,12
|
|
20230626,094300,8169410,3240,3240,3240,3240,0
|
|
20230626,094200,8169410,3240,3240,3240,3240,0
|
|
20230626,094100,8169410,3240,3240,3240,3240,0
|
|
20230626,094000,8169410,3240,3240,3240,3240,0
|
|
20230626,093900,8169410,3240,3240,3240,3240,1
|
|
20230626,093800,8166170,3245,3260,3260,3245,1320
|
|
20230626,093700,3882755,3260,3260,3260,3260,0
|
|
20230626,093600,3882755,3260,3260,3260,3260,0
|
|
20230626,093500,3882755,3260,3260,3260,3260,0
|
|
20230626,093400,3882755,3260,3260,3260,3260,0
|
|
20230626,093300,3882755,3260,3260,3260,3260,0
|
|
20230626,093200,3882755,3260,3260,3260,3260,0
|
|
20230626,093100,3882755,3260,3260,3260,3260,0
|
|
20230626,093000,3882755,3260,3260,3260,3260,0
|
|
20230626,092900,3882755,3260,3260,3260,3260,1
|
|
20230626,092800,3879495,3240,3240,3240,3240,200
|
|
20230626,092700,3231495,3255,3255,3255,3255,0
|
|
20230626,092600,3231495,3255,3255,3255,3255,0
|
|
20230626,092500,3231495,3255,3255,3255,3255,0
|
|
20230626,092400,3231495,3255,3250,3255,3250,35
|
|
20230626,092300,3117735,3245,3245,3245,3245,0
|
|
20230626,092200,3117735,3245,3245,3245,3245,0
|
|
20230626,092100,3117735,3245,3245,3245,3245,69
|
|
20230626,092000,2893830,3245,3235,3245,3235,2
|
|
20230626,091900,2887350,3235,3235,3235,3235,0
|
|
20230626,091800,2887350,3235,3235,3235,3235,0
|
|
20230626,091700,2887350,3235,3235,3235,3235,0
|
|
20230626,091600,2887350,3235,3235,3235,3235,0
|
|
20230626,091500,2887350,3235,3235,3235,3235,0
|
|
20230626,091400,2887350,3235,3235,3235,3235,0
|
|
20230626,091300,2887350,3235,3235,3235,3235,0
|
|
20230626,091200,2887350,3235,3235,3235,3235,0
|
|
20230626,091100,2887350,3235,3235,3235,3235,0
|
|
20230626,091000,2887350,3235,3235,3235,3235,0
|
|
20230626,090900,2887350,3235,3235,3235,3235,0
|
|
20230626,090800,2887350,3235,3235,3235,3235,0
|
|
20230626,090700,2887350,3235,3235,3235,3235,733
|
|
20230626,090600,516095,3240,3240,3240,3240,0
|
|
20230626,090500,516095,3240,3240,3240,3240,0
|
|
20230626,090400,516095,3240,3240,3245,3240,115
|
|
20230626,090300,143490,3250,3250,3250,3250,0
|
|
20230626,090200,143490,3250,3250,3250,3250,0
|
|
20230626,090100,143490,3250,3260,3260,3250,30
|
|
20230626,090000,45710,3265,3265,3265,3265,14
|