666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,200300,89483420,4505,4505,4505,4505,1102
|
|
20230626,200200,89483420,4505,4505,4505,4505,0
|
|
20230626,200100,89483420,4505,4505,4505,4505,0
|
|
20230626,200000,89483420,4505,4505,4505,4505,0
|
|
20230626,195900,89483420,4505,4505,4505,4505,0
|
|
20230626,195800,89483420,4505,4505,4505,4505,0
|
|
20230626,195700,89483420,4505,4505,4505,4505,0
|
|
20230626,195600,89483420,4505,4505,4505,4505,0
|
|
20230626,195500,89483420,4505,4505,4505,4505,0
|
|
20230626,195400,89483420,4505,4505,4505,4505,0
|
|
20230626,195300,89483420,4505,4505,4505,4505,0
|
|
20230626,195200,89483420,4505,4505,4505,4505,0
|
|
20230626,195100,89483420,4505,4505,4505,4505,0
|
|
20230626,195000,89483420,4505,4505,4505,4505,0
|
|
20230626,194900,89483420,4505,4505,4505,4505,0
|
|
20230626,194800,89483420,4505,4505,4505,4505,0
|
|
20230626,194700,89483420,4505,4505,4505,4505,0
|
|
20230626,194600,89483420,4505,4505,4505,4505,0
|
|
20230626,194500,89483420,4505,4505,4505,4505,0
|
|
20230626,194400,89483420,4505,4505,4505,4505,0
|
|
20230626,194300,89483420,4505,4505,4505,4505,0
|
|
20230626,194200,89483420,4505,4505,4505,4505,0
|
|
20230626,194100,89483420,4505,4505,4505,4505,0
|
|
20230626,194000,89483420,4505,4505,4505,4505,0
|
|
20230626,193900,89483420,4505,4505,4505,4505,0
|
|
20230626,193800,89483420,4505,4505,4505,4505,0
|
|
20230626,193700,89483420,4505,4505,4505,4505,0
|
|
20230626,193600,89483420,4505,4505,4505,4505,0
|
|
20230626,193500,89483420,4505,4505,4505,4505,0
|
|
20230626,193400,89483420,4505,4505,4505,4505,0
|
|
20230626,193300,89483420,4505,4505,4505,4505,1102
|
|
20230626,193200,89483420,4505,4505,4505,4505,0
|
|
20230626,193100,89483420,4505,4505,4505,4505,0
|
|
20230626,193000,89483420,4505,4505,4505,4505,0
|
|
20230626,192900,89483420,4505,4505,4505,4505,0
|
|
20230626,192800,89483420,4505,4505,4505,4505,0
|
|
20230626,192700,89483420,4505,4505,4505,4505,0
|
|
20230626,192600,89483420,4505,4505,4505,4505,0
|
|
20230626,192500,89483420,4505,4505,4505,4505,0
|
|
20230626,192400,89483420,4505,4505,4505,4505,0
|
|
20230626,192300,89483420,4505,4505,4505,4505,0
|
|
20230626,192200,89483420,4505,4505,4505,4505,0
|
|
20230626,192100,89483420,4505,4505,4505,4505,0
|
|
20230626,192000,89483420,4505,4505,4505,4505,0
|
|
20230626,191900,89483420,4505,4505,4505,4505,0
|
|
20230626,191800,89483420,4505,4505,4505,4505,0
|
|
20230626,191700,89483420,4505,4505,4505,4505,0
|
|
20230626,191600,89483420,4505,4505,4505,4505,0
|
|
20230626,191500,89483420,4505,4505,4505,4505,0
|
|
20230626,191400,89483420,4505,4505,4505,4505,0
|
|
20230626,191300,89483420,4505,4505,4505,4505,0
|
|
20230626,191200,89483420,4505,4505,4505,4505,0
|
|
20230626,191100,89483420,4505,4505,4505,4505,0
|
|
20230626,191000,89483420,4505,4505,4505,4505,0
|
|
20230626,190900,89483420,4505,4505,4505,4505,0
|
|
20230626,190800,89483420,4505,4505,4505,4505,0
|
|
20230626,190700,89483420,4505,4505,4505,4505,0
|
|
20230626,190600,89483420,4505,4505,4505,4505,0
|
|
20230626,190500,89483420,4505,4505,4505,4505,0
|
|
20230626,190400,89483420,4505,4505,4505,4505,0
|
|
20230626,190300,89483420,4505,4505,4505,4505,1102
|
|
20230626,190200,89483420,4505,4505,4505,4505,0
|
|
20230626,190100,89483420,4505,4505,4505,4505,0
|
|
20230626,190000,89483420,4505,4505,4505,4505,0
|
|
20230626,185900,89483420,4505,4505,4505,4505,0
|
|
20230626,185800,89483420,4505,4505,4505,4505,0
|
|
20230626,185700,89483420,4505,4505,4505,4505,0
|
|
20230626,185600,89483420,4505,4505,4505,4505,0
|
|
20230626,185500,89483420,4505,4505,4505,4505,0
|
|
20230626,185400,89483420,4505,4505,4505,4505,0
|
|
20230626,185300,89483420,4505,4505,4505,4505,0
|
|
20230626,185200,89483420,4505,4505,4505,4505,0
|
|
20230626,185100,89483420,4505,4505,4505,4505,0
|
|
20230626,185000,89483420,4505,4505,4505,4505,0
|
|
20230626,184900,89483420,4505,4505,4505,4505,0
|
|
20230626,184800,89483420,4505,4505,4505,4505,0
|
|
20230626,184700,89483420,4505,4505,4505,4505,0
|
|
20230626,184600,89483420,4505,4505,4505,4505,0
|
|
20230626,184500,89483420,4505,4505,4505,4505,0
|
|
20230626,184400,89483420,4505,4505,4505,4505,0
|
|
20230626,184300,89483420,4505,4505,4505,4505,0
|
|
20230626,184200,89483420,4505,4505,4505,4505,0
|
|
20230626,184100,89483420,4505,4505,4505,4505,0
|
|
20230626,184000,89483420,4505,4505,4505,4505,0
|
|
20230626,183900,89483420,4505,4505,4505,4505,0
|
|
20230626,183800,89483420,4505,4505,4505,4505,0
|
|
20230626,183700,89483420,4505,4505,4505,4505,0
|
|
20230626,183600,89483420,4505,4505,4505,4505,0
|
|
20230626,183500,89483420,4505,4505,4505,4505,0
|
|
20230626,183400,89483420,4505,4505,4505,4505,0
|
|
20230626,183300,89483420,4505,4505,4505,4505,1102
|
|
20230626,183200,89483420,4505,4505,4505,4505,0
|
|
20230626,183100,89483420,4505,4505,4505,4505,0
|
|
20230626,183000,89483420,4505,4505,4505,4505,0
|
|
20230626,182900,89483420,4505,4505,4505,4505,0
|
|
20230626,182800,89483420,4505,4505,4505,4505,0
|
|
20230626,182700,89483420,4505,4505,4505,4505,0
|
|
20230626,182600,89483420,4505,4505,4505,4505,0
|
|
20230626,182500,89483420,4505,4505,4505,4505,0
|
|
20230626,182400,89483420,4505,4505,4505,4505,0
|
|
20230626,182300,89483420,4505,4505,4505,4505,0
|
|
20230626,182200,89483420,4505,4505,4505,4505,0
|
|
20230626,182100,89483420,4505,4505,4505,4505,0
|
|
20230626,182000,89483420,4505,4505,4505,4505,0
|
|
20230626,181900,89483420,4505,4505,4505,4505,0
|
|
20230626,181800,89483420,4505,4505,4505,4505,0
|
|
20230626,181700,89483420,4505,4505,4505,4505,0
|
|
20230626,181600,89483420,4505,4505,4505,4505,0
|
|
20230626,181500,89483420,4505,4505,4505,4505,0
|
|
20230626,181400,89483420,4505,4505,4505,4505,0
|
|
20230626,181300,89483420,4505,4505,4505,4505,0
|
|
20230626,181200,89483420,4505,4505,4505,4505,0
|
|
20230626,181100,89483420,4505,4505,4505,4505,0
|
|
20230626,181000,89483420,4505,4505,4505,4505,0
|
|
20230626,180900,89483420,4505,4505,4505,4505,0
|
|
20230626,180800,89483420,4505,4505,4505,4505,0
|
|
20230626,180700,89483420,4505,4505,4505,4505,0
|
|
20230626,180600,89483420,4505,4505,4505,4505,0
|
|
20230626,180500,89483420,4505,4505,4505,4505,0
|
|
20230626,180400,89483420,4505,4505,4505,4505,0
|
|
20230626,180300,89483420,4505,4505,4505,4505,1102
|
|
20230626,180200,89483420,4505,4505,4505,4505,0
|
|
20230626,180100,89483420,4505,4505,4505,4505,0
|
|
20230626,180000,89483420,4505,4505,4505,4505,0
|
|
20230626,175900,89483420,4505,4505,4505,4505,0
|
|
20230626,175800,89483420,4505,4505,4505,4505,0
|
|
20230626,175700,89483420,4505,4505,4505,4505,0
|
|
20230626,175600,89483420,4505,4505,4505,4505,0
|
|
20230626,175500,89483420,4505,4505,4505,4505,0
|
|
20230626,175400,89483420,4505,4505,4505,4505,0
|
|
20230626,175300,89483420,4505,4505,4505,4505,0
|
|
20230626,175200,89483420,4505,4505,4505,4505,0
|
|
20230626,175100,89483420,4505,4505,4505,4505,0
|
|
20230626,175000,89483420,4505,4505,4505,4505,0
|
|
20230626,174900,89483420,4505,4505,4505,4505,0
|
|
20230626,174800,89483420,4505,4505,4505,4505,0
|
|
20230626,174700,89483420,4505,4505,4505,4505,0
|
|
20230626,174600,89483420,4505,4505,4505,4505,0
|
|
20230626,174500,89483420,4505,4505,4505,4505,0
|
|
20230626,174400,89483420,4505,4505,4505,4505,0
|
|
20230626,174300,89483420,4505,4505,4505,4505,0
|
|
20230626,174200,89483420,4505,4505,4505,4505,0
|
|
20230626,174100,89483420,4505,4505,4505,4505,0
|
|
20230626,174000,89483420,4505,4505,4505,4505,0
|
|
20230626,173900,89483420,4505,4505,4505,4505,0
|
|
20230626,173800,89483420,4505,4505,4505,4505,0
|
|
20230626,173700,89483420,4505,4505,4505,4505,0
|
|
20230626,173600,89483420,4505,4505,4505,4505,0
|
|
20230626,173500,89483420,4505,4505,4505,4505,0
|
|
20230626,173400,89483420,4505,4505,4505,4505,0
|
|
20230626,173300,89483420,4505,4505,4505,4505,1102
|
|
20230626,173200,89483420,4505,4505,4505,4505,0
|
|
20230626,173100,89483420,4505,4505,4505,4505,0
|
|
20230626,173000,89483420,4505,4505,4505,4505,0
|
|
20230626,172900,89483420,4505,4505,4505,4505,0
|
|
20230626,172800,89483420,4505,4505,4505,4505,0
|
|
20230626,172700,89483420,4505,4505,4505,4505,0
|
|
20230626,172600,89483420,4505,4505,4505,4505,0
|
|
20230626,172500,89483420,4505,4505,4505,4505,0
|
|
20230626,172400,89483420,4505,4505,4505,4505,0
|
|
20230626,172300,89483420,4505,4505,4505,4505,0
|
|
20230626,172200,89483420,4505,4505,4505,4505,0
|
|
20230626,172100,89483420,4505,4505,4505,4505,0
|
|
20230626,172000,89483420,4505,4505,4505,4505,0
|
|
20230626,171900,89483420,4505,4505,4505,4505,0
|
|
20230626,171800,89483420,4505,4505,4505,4505,0
|
|
20230626,171700,89483420,4505,4505,4505,4505,0
|
|
20230626,171600,89483420,4505,4505,4505,4505,0
|
|
20230626,171500,89483420,4505,4505,4505,4505,0
|
|
20230626,171400,89483420,4505,4505,4505,4505,0
|
|
20230626,171300,89483420,4505,4505,4505,4505,0
|
|
20230626,171200,89483420,4505,4505,4505,4505,0
|
|
20230626,171100,89483420,4505,4505,4505,4505,0
|
|
20230626,171000,89483420,4505,4505,4505,4505,0
|
|
20230626,170900,89483420,4505,4505,4505,4505,0
|
|
20230626,170800,89483420,4505,4505,4505,4505,0
|
|
20230626,170700,89483420,4505,4505,4505,4505,0
|
|
20230626,170600,89483420,4505,4505,4505,4505,0
|
|
20230626,170500,89483420,4505,4505,4505,4505,0
|
|
20230626,170400,89483420,4505,4505,4505,4505,0
|
|
20230626,170300,89483420,4505,4505,4505,4505,1102
|
|
20230626,170200,89483420,4505,4505,4505,4505,0
|
|
20230626,170100,89483420,4505,4505,4505,4505,0
|
|
20230626,170000,89483420,4505,4505,4505,4505,0
|
|
20230626,165900,89483420,4505,4505,4505,4505,0
|
|
20230626,165800,89483420,4505,4505,4505,4505,0
|
|
20230626,165700,89483420,4505,4505,4505,4505,0
|
|
20230626,165600,89483420,4505,4505,4505,4505,0
|
|
20230626,165500,89483420,4505,4505,4505,4505,0
|
|
20230626,165400,89483420,4505,4505,4505,4505,0
|
|
20230626,165300,89483420,4505,4505,4505,4505,0
|
|
20230626,165200,89483420,4505,4505,4505,4505,0
|
|
20230626,165100,89483420,4505,4505,4505,4505,0
|
|
20230626,165000,89483420,4505,4505,4505,4505,0
|
|
20230626,164900,89483420,4505,4505,4505,4505,0
|
|
20230626,164800,89483420,4505,4505,4505,4505,0
|
|
20230626,164700,89483420,4505,4505,4505,4505,0
|
|
20230626,164600,89483420,4505,4505,4505,4505,0
|
|
20230626,164500,89483420,4505,4505,4505,4505,0
|
|
20230626,164400,89483420,4505,4505,4505,4505,0
|
|
20230626,164300,89483420,4505,4505,4505,4505,0
|
|
20230626,164200,89483420,4505,4505,4505,4505,0
|
|
20230626,164100,89483420,4505,4505,4505,4505,0
|
|
20230626,164000,89483420,4505,4505,4505,4505,0
|
|
20230626,163900,89483420,4505,4505,4505,4505,0
|
|
20230626,163800,89483420,4505,4505,4505,4505,0
|
|
20230626,163700,89483420,4505,4505,4505,4505,0
|
|
20230626,163600,89483420,4505,4505,4505,4505,0
|
|
20230626,163500,89483420,4505,4505,4505,4505,0
|
|
20230626,163400,89483420,4505,4505,4505,4505,0
|
|
20230626,163300,89483420,4505,4505,4505,4505,1102
|
|
20230626,163200,89483420,4505,4505,4505,4505,0
|
|
20230626,163100,89483420,4505,4505,4505,4505,0
|
|
20230626,163000,89483420,4505,4505,4505,4505,0
|
|
20230626,162900,89483420,4505,4505,4505,4505,0
|
|
20230626,162800,89483420,4505,4505,4505,4505,0
|
|
20230626,162700,89483420,4505,4505,4505,4505,0
|
|
20230626,162600,89483420,4505,4505,4505,4505,0
|
|
20230626,162500,89483420,4505,4505,4505,4505,0
|
|
20230626,162400,89483420,4505,4505,4505,4505,0
|
|
20230626,162300,89483420,4505,4505,4505,4505,0
|
|
20230626,162200,89483420,4505,4505,4505,4505,0
|
|
20230626,162100,89483420,4505,4505,4505,4505,0
|
|
20230626,162000,89483420,4505,4505,4505,4505,0
|
|
20230626,161900,89483420,4505,4505,4505,4505,0
|
|
20230626,161800,89483420,4505,4505,4505,4505,0
|
|
20230626,161700,89483420,4505,4505,4505,4505,0
|
|
20230626,161600,89483420,4505,4505,4505,4505,0
|
|
20230626,161500,89483420,4505,4505,4505,4505,0
|
|
20230626,161400,89483420,4505,4505,4505,4505,0
|
|
20230626,161300,89483420,4505,4505,4505,4505,0
|
|
20230626,161200,89483420,4505,4505,4505,4505,0
|
|
20230626,161100,89483420,4505,4505,4505,4505,0
|
|
20230626,161000,89483420,4505,4505,4505,4505,0
|
|
20230626,160900,89483420,4505,4505,4505,4505,0
|
|
20230626,160800,89483420,4505,4505,4505,4505,0
|
|
20230626,160700,89483420,4505,4505,4505,4505,0
|
|
20230626,160600,89483420,4505,4505,4505,4505,0
|
|
20230626,160500,89483420,4505,4505,4505,4505,0
|
|
20230626,160400,89483420,4505,4505,4505,4505,0
|
|
20230626,160300,89483420,4505,4505,4505,4505,1102
|
|
20230626,160200,89483420,4505,4505,4505,4505,0
|
|
20230626,160100,89483420,4505,4505,4505,4505,0
|
|
20230626,160000,89483420,4505,4505,4505,4505,0
|
|
20230626,155900,89483420,4505,4505,4505,4505,0
|
|
20230626,155800,89483420,4505,4505,4505,4505,0
|
|
20230626,155700,89483420,4505,4505,4505,4505,0
|
|
20230626,155600,89483420,4505,4505,4505,4505,0
|
|
20230626,155500,89483420,4505,4505,4505,4505,0
|
|
20230626,155400,89483420,4505,4505,4505,4505,0
|
|
20230626,155300,89483420,4505,4505,4505,4505,0
|
|
20230626,155200,89483420,4505,4505,4505,4505,0
|
|
20230626,155100,89483420,4505,4505,4505,4505,0
|
|
20230626,155000,89483420,4505,4505,4505,4505,0
|
|
20230626,154900,89483420,4505,4505,4505,4505,0
|
|
20230626,154800,89483420,4505,4505,4505,4505,0
|
|
20230626,154700,89483420,4505,4505,4505,4505,0
|
|
20230626,154600,89483420,4505,4505,4505,4505,0
|
|
20230626,154500,89483420,4505,4505,4505,4505,0
|
|
20230626,154400,89483420,4505,4505,4505,4505,0
|
|
20230626,154300,89483420,4505,4505,4505,4505,0
|
|
20230626,154200,89483420,4505,4505,4505,4505,0
|
|
20230626,154100,89483420,4505,4505,4505,4505,0
|
|
20230626,154000,89483420,4505,4505,4505,4505,0
|
|
20230626,153900,89483420,4505,4505,4505,4505,0
|
|
20230626,153800,89483420,4505,4505,4505,4505,0
|
|
20230626,153700,89483420,4505,4505,4505,4505,0
|
|
20230626,153600,89483420,4505,4505,4505,4505,0
|
|
20230626,153500,89483420,4505,4505,4505,4505,0
|
|
20230626,153400,89483420,4505,4505,4505,4505,0
|
|
20230626,153300,89483420,4505,4505,4505,4505,1102
|
|
20230626,153200,89483420,4505,4505,4505,4505,0
|
|
20230626,153100,89483420,4505,4505,4505,4505,0
|
|
20230626,153000,89483420,4505,4505,4505,4505,1102
|
|
20230626,152900,84518910,4500,4500,4500,4500,0
|
|
20230626,152800,84518910,4500,4500,4500,4500,0
|
|
20230626,152700,84518910,4500,4500,4500,4500,0
|
|
20230626,152600,84518910,4500,4500,4500,4500,0
|
|
20230626,152500,84518910,4500,4500,4500,4500,0
|
|
20230626,152400,84518910,4500,4500,4500,4500,0
|
|
20230626,152300,84518910,4500,4500,4500,4500,0
|
|
20230626,152200,84518910,4500,4500,4500,4500,0
|
|
20230626,152100,84518910,4500,4500,4500,4500,0
|
|
20230626,152000,84518910,4500,4500,4500,4500,0
|
|
20230626,151900,84518910,4500,4500,4500,4500,0
|
|
20230626,151800,84518910,4500,4500,4500,4500,0
|
|
20230626,151700,84518910,4500,4500,4500,4500,4
|
|
20230626,151600,84500910,4500,4500,4500,4500,0
|
|
20230626,151500,84500910,4500,4495,4500,4495,54
|
|
20230626,151400,84258160,4495,4495,4495,4495,213
|
|
20230626,151300,83300725,4500,4500,4500,4500,0
|
|
20230626,151200,83300725,4500,4500,4500,4500,0
|
|
20230626,151100,83300725,4500,4500,4500,4500,0
|
|
20230626,151000,83300725,4500,4500,4500,4500,0
|
|
20230626,150900,83300725,4500,4500,4500,4500,0
|
|
20230626,150800,83300725,4500,4500,4500,4500,0
|
|
20230626,150700,83300725,4500,4500,4500,4500,0
|
|
20230626,150600,83300725,4500,4500,4500,4500,1
|
|
20230626,150500,83296225,4495,4495,4495,4495,108
|
|
20230626,150400,82810765,4500,4500,4500,4500,0
|
|
20230626,150300,82810765,4500,4500,4500,4500,0
|
|
20230626,150200,82810765,4500,4500,4500,4500,0
|
|
20230626,150100,82810765,4500,4500,4500,4500,0
|
|
20230626,150000,82810765,4500,4500,4500,4500,0
|
|
20230626,145900,82810765,4500,4500,4500,4500,0
|
|
20230626,145800,82810765,4500,4500,4500,4500,11
|
|
20230626,145700,82761265,4505,4505,4505,4505,1
|
|
20230626,145600,82756760,4495,4495,4495,4495,0
|
|
20230626,145500,82756760,4495,4495,4495,4495,0
|
|
20230626,145400,82756760,4495,4495,4495,4495,0
|
|
20230626,145300,82756760,4495,4495,4495,4495,0
|
|
20230626,145200,82756760,4495,4495,4495,4495,0
|
|
20230626,145100,82756760,4495,4495,4495,4495,28
|
|
20230626,145000,82630900,4505,4505,4505,4505,0
|
|
20230626,144900,82630900,4505,4500,4505,4500,10
|
|
20230626,144800,82585895,4495,4495,4495,4495,0
|
|
20230626,144700,82585895,4495,4495,4495,4495,0
|
|
20230626,144600,82585895,4495,4495,4495,4495,96
|
|
20230626,144500,82154375,4500,4500,4500,4500,0
|
|
20230626,144400,82154375,4500,4500,4500,4500,0
|
|
20230626,144300,82154375,4500,4500,4500,4500,0
|
|
20230626,144200,82154375,4500,4500,4500,4500,0
|
|
20230626,144100,82154375,4500,4500,4500,4500,0
|
|
20230626,144000,82154375,4500,4500,4500,4500,0
|
|
20230626,143900,82154375,4500,4500,4500,4500,0
|
|
20230626,143800,82154375,4500,4500,4500,4500,0
|
|
20230626,143700,82154375,4500,4500,4500,4500,0
|
|
20230626,143600,82154375,4500,4500,4500,4500,0
|
|
20230626,143500,82154375,4500,4500,4500,4500,50
|
|
20230626,143400,81929375,4500,4500,4500,4500,50
|
|
20230626,143300,81704375,4500,4500,4500,4500,0
|
|
20230626,143200,81704375,4500,4500,4500,4500,0
|
|
20230626,143100,81704375,4500,4500,4500,4500,111
|
|
20230626,143000,81204875,4500,4500,4500,4500,0
|
|
20230626,142900,81204875,4500,4500,4500,4500,0
|
|
20230626,142800,81204875,4500,4500,4500,4500,0
|
|
20230626,142700,81204875,4500,4500,4500,4500,52
|
|
20230626,142600,80970875,4500,4500,4500,4500,0
|
|
20230626,142500,80970875,4500,4500,4500,4500,0
|
|
20230626,142400,80970875,4500,4500,4500,4500,0
|
|
20230626,142300,80970875,4500,4500,4500,4500,0
|
|
20230626,142200,80970875,4500,4500,4500,4500,0
|
|
20230626,142100,80970875,4500,4500,4500,4500,164
|
|
20230626,142000,80232875,4500,4500,4500,4500,200
|
|
20230626,141900,79332875,4500,4500,4500,4500,0
|
|
20230626,141800,79332875,4500,4500,4500,4500,0
|
|
20230626,141700,79332875,4500,4500,4500,4500,0
|
|
20230626,141600,79332875,4500,4500,4500,4500,0
|
|
20230626,141500,79332875,4500,4500,4500,4500,10
|
|
20230626,141400,79287875,4500,4500,4500,4500,0
|
|
20230626,141300,79287875,4500,4500,4500,4500,0
|
|
20230626,141200,79287875,4500,4500,4500,4500,350
|
|
20230626,141100,77712875,4495,4495,4495,4495,0
|
|
20230626,141000,77712875,4495,4495,4495,4495,0
|
|
20230626,140900,77712875,4495,4495,4495,4495,0
|
|
20230626,140800,77712875,4495,4495,4495,4495,0
|
|
20230626,140700,77712875,4495,4495,4495,4495,100
|
|
20230626,140600,77263375,4495,4495,4495,4495,2
|
|
20230626,140500,77254385,4495,4500,4500,4495,58
|
|
20230626,140400,76993400,4495,4495,4495,4495,0
|
|
20230626,140300,76993400,4495,4495,4500,4495,20
|
|
20230626,140200,76903415,4495,4495,4495,4495,2
|
|
20230626,140100,76894425,4495,4495,4495,4495,61
|
|
20230626,140000,76620230,4495,4495,4495,4495,5
|
|
20230626,135900,76597755,4495,4495,4495,4495,0
|
|
20230626,135800,76597755,4495,4495,4495,4495,0
|
|
20230626,135700,76597755,4495,4495,4495,4495,0
|
|
20230626,135600,76597755,4495,4495,4495,4495,117
|
|
20230626,135500,76071840,4495,4495,4495,4495,0
|
|
20230626,135400,76071840,4495,4495,4495,4495,0
|
|
20230626,135300,76071840,4495,4495,4495,4495,6
|
|
20230626,135200,76044870,4495,4495,4495,4495,10
|
|
20230626,135100,75999920,4495,4495,4495,4495,1
|
|
20230626,135000,75995425,4495,4495,4495,4495,0
|
|
20230626,134900,75995425,4495,4495,4495,4495,0
|
|
20230626,134800,75995425,4495,4495,4495,4495,138
|
|
20230626,134700,75375115,4495,4495,4495,4495,0
|
|
20230626,134600,75375115,4495,4495,4495,4495,0
|
|
20230626,134500,75375115,4495,4495,4495,4495,0
|
|
20230626,134400,75375115,4495,4495,4495,4495,0
|
|
20230626,134300,75375115,4495,4495,4495,4495,0
|
|
20230626,134200,75375115,4495,4495,4495,4495,0
|
|
20230626,134100,75375115,4495,4495,4495,4495,5
|
|
20230626,134000,75352640,4495,4495,4495,4495,0
|
|
20230626,133900,75352640,4495,4495,4495,4495,0
|
|
20230626,133800,75352640,4495,4495,4495,4495,1
|
|
20230626,133700,75348145,4490,4490,4490,4490,0
|
|
20230626,133600,75348145,4490,4490,4490,4490,22
|
|
20230626,133500,75249365,4495,4495,4495,4495,2
|
|
20230626,133400,75240375,4495,4495,4495,4495,0
|
|
20230626,133300,75240375,4495,4495,4495,4495,1
|
|
20230626,133200,75235880,4490,4490,4490,4490,70
|
|
20230626,133100,74921580,4490,4490,4490,4490,0
|
|
20230626,133000,74921580,4490,4490,4490,4490,100
|
|
20230626,132900,74472580,4490,4490,4490,4490,0
|
|
20230626,132800,74472580,4490,4490,4490,4490,120
|
|
20230626,132700,73933780,4490,4490,4490,4490,0
|
|
20230626,132600,73933780,4490,4490,4490,4490,48
|
|
20230626,132500,73718260,4490,4490,4490,4490,0
|
|
20230626,132400,73718260,4490,4490,4490,4490,0
|
|
20230626,132300,73718260,4490,4490,4490,4490,0
|
|
20230626,132200,73718260,4490,4490,4490,4490,0
|
|
20230626,132100,73718260,4490,4490,4490,4490,0
|
|
20230626,132000,73718260,4490,4490,4490,4490,48
|
|
20230626,131900,73502740,4490,4490,4490,4490,904
|
|
20230626,131800,69443780,4500,4500,4500,4500,0
|
|
20230626,131700,69443780,4500,4500,4500,4500,100
|
|
20230626,131600,68993780,4505,4505,4505,4505,0
|
|
20230626,131500,68993780,4505,4505,4505,4505,0
|
|
20230626,131400,68993780,4505,4505,4505,4505,0
|
|
20230626,131300,68993780,4505,4505,4505,4505,5
|
|
20230626,131200,68971255,4505,4505,4505,4505,0
|
|
20230626,131100,68971255,4505,4505,4505,4505,0
|
|
20230626,131000,68971255,4505,4505,4505,4505,1
|
|
20230626,130900,68966750,4500,4500,4500,4500,85
|
|
20230626,130800,68584250,4500,4500,4500,4500,15
|
|
20230626,130700,68516750,4500,4500,4500,4500,600
|
|
20230626,130600,65816750,4495,4495,4495,4495,0
|
|
20230626,130500,65816750,4495,4495,4495,4495,0
|
|
20230626,130400,65816750,4495,4495,4495,4495,0
|
|
20230626,130300,65816750,4495,4495,4495,4495,0
|
|
20230626,130200,65816750,4495,4495,4495,4495,0
|
|
20230626,130100,65816750,4495,4495,4495,4495,948
|
|
20230626,130000,61555490,4495,4495,4495,4495,1
|
|
20230626,125900,61550995,4490,4490,4490,4490,0
|
|
20230626,125800,61550995,4490,4490,4490,4490,1204
|
|
20230626,125700,56145035,4480,4480,4480,4480,0
|
|
20230626,125600,56145035,4480,4480,4480,4480,0
|
|
20230626,125500,56145035,4480,4480,4480,4480,0
|
|
20230626,125400,56145035,4480,4480,4480,4480,0
|
|
20230626,125300,56145035,4480,4480,4480,4480,0
|
|
20230626,125200,56145035,4480,4480,4480,4480,0
|
|
20230626,125100,56145035,4480,4480,4480,4480,0
|
|
20230626,125000,56145035,4480,4480,4480,4480,0
|
|
20230626,124900,56145035,4480,4480,4480,4480,0
|
|
20230626,124800,56145035,4480,4480,4480,4480,526
|
|
20230626,124700,53788555,4480,4480,4480,4480,0
|
|
20230626,124600,53788555,4480,4480,4480,4480,0
|
|
20230626,124500,53788555,4480,4480,4480,4480,0
|
|
20230626,124400,53788555,4480,4480,4480,4480,0
|
|
20230626,124300,53788555,4480,4480,4480,4480,0
|
|
20230626,124200,53788555,4480,4480,4480,4480,0
|
|
20230626,124100,53788555,4480,4480,4480,4480,0
|
|
20230626,124000,53788555,4480,4480,4480,4480,0
|
|
20230626,123900,53788555,4480,4480,4480,4480,0
|
|
20230626,123800,53788555,4480,4480,4480,4480,100
|
|
20230626,123700,53340555,4480,4480,4480,4480,0
|
|
20230626,123600,53340555,4480,4480,4480,4480,0
|
|
20230626,123500,53340555,4480,4480,4480,4480,0
|
|
20230626,123400,53340555,4480,4480,4480,4480,455
|
|
20230626,123300,51302155,4480,4480,4480,4480,17
|
|
20230626,123200,51225995,4480,4480,4480,4480,0
|
|
20230626,123100,51225995,4480,4480,4480,4480,5
|
|
20230626,123000,51203595,4475,4475,4475,4475,0
|
|
20230626,122900,51203595,4475,4475,4475,4475,0
|
|
20230626,122800,51203595,4475,4475,4475,4475,0
|
|
20230626,122700,51203595,4475,4475,4475,4475,0
|
|
20230626,122600,51203595,4475,4475,4475,4475,0
|
|
20230626,122500,51203595,4475,4475,4475,4475,0
|
|
20230626,122400,51203595,4475,4475,4475,4475,0
|
|
20230626,122300,51203595,4475,4475,4475,4475,0
|
|
20230626,122200,51203595,4475,4475,4475,4475,0
|
|
20230626,122100,51203595,4475,4475,4475,4475,0
|
|
20230626,122000,51203595,4475,4475,4475,4475,0
|
|
20230626,121900,51203595,4475,4475,4475,4475,0
|
|
20230626,121800,51203595,4475,4475,4475,4475,0
|
|
20230626,121700,51203595,4475,4475,4475,4475,60
|
|
20230626,121600,50935095,4465,4465,4465,4465,0
|
|
20230626,121500,50935095,4465,4465,4465,4465,0
|
|
20230626,121400,50935095,4465,4465,4465,4465,1
|
|
20230626,121300,50930630,4475,4475,4475,4475,200
|
|
20230626,121200,50035630,4475,4475,4475,4475,0
|
|
20230626,121100,50035630,4475,4475,4475,4475,100
|
|
20230626,121000,49588130,4475,4475,4475,4475,0
|
|
20230626,120900,49588130,4475,4475,4475,4475,1
|
|
20230626,120800,49583655,4465,4465,4465,4465,0
|
|
20230626,120700,49583655,4465,4465,4465,4465,0
|
|
20230626,120600,49583655,4465,4465,4465,4465,0
|
|
20230626,120500,49583655,4465,4465,4465,4465,0
|
|
20230626,120400,49583655,4465,4465,4465,4465,0
|
|
20230626,120300,49583655,4465,4465,4465,4465,0
|
|
20230626,120200,49583655,4465,4465,4465,4465,403
|
|
20230626,120100,47784260,4465,4465,4465,4465,0
|
|
20230626,120000,47784260,4465,4465,4465,4465,0
|
|
20230626,115900,47784260,4465,4460,4465,4460,159
|
|
20230626,115800,47075025,4465,4465,4465,4465,0
|
|
20230626,115700,47075025,4465,4465,4465,4465,0
|
|
20230626,115600,47075025,4465,4465,4465,4465,0
|
|
20230626,115500,47075025,4465,4465,4465,4465,0
|
|
20230626,115400,47075025,4465,4465,4465,4465,1
|
|
20230626,115300,47070560,4465,4465,4465,4465,9
|
|
20230626,115200,47030375,4465,4465,4465,4465,0
|
|
20230626,115100,47030375,4465,4465,4465,4465,0
|
|
20230626,115000,47030375,4465,4465,4465,4465,71
|
|
20230626,114900,46713360,4465,4465,4465,4465,0
|
|
20230626,114800,46713360,4465,4465,4465,4465,0
|
|
20230626,114700,46713360,4465,4470,4470,4465,180
|
|
20230626,114600,45908995,4475,4475,4475,4475,0
|
|
20230626,114500,45908995,4475,4475,4475,4475,0
|
|
20230626,114400,45908995,4475,4475,4475,4475,0
|
|
20230626,114300,45908995,4475,4475,4475,4475,0
|
|
20230626,114200,45908995,4475,4475,4475,4475,0
|
|
20230626,114100,45908995,4475,4475,4475,4475,76
|
|
20230626,114000,45568895,4475,4475,4475,4475,0
|
|
20230626,113900,45568895,4475,4475,4475,4475,5
|
|
20230626,113800,45546520,4475,4475,4475,4475,5
|
|
20230626,113700,45524145,4475,4475,4475,4475,164
|
|
20230626,113600,44790245,4480,4480,4480,4480,7
|
|
20230626,113500,44758885,4475,4475,4475,4475,0
|
|
20230626,113400,44758885,4475,4475,4475,4475,0
|
|
20230626,113300,44758885,4475,4475,4475,4475,0
|
|
20230626,113200,44758885,4475,4475,4475,4475,0
|
|
20230626,113100,44758885,4475,4475,4475,4475,0
|
|
20230626,113000,44758885,4475,4475,4475,4475,0
|
|
20230626,112900,44758885,4475,4475,4475,4475,0
|
|
20230626,112800,44758885,4475,4475,4475,4475,0
|
|
20230626,112700,44758885,4475,4475,4475,4475,0
|
|
20230626,112600,44758885,4475,4475,4475,4475,0
|
|
20230626,112500,44758885,4475,4475,4475,4475,0
|
|
20230626,112400,44758885,4475,4475,4475,4475,0
|
|
20230626,112300,44758885,4475,4475,4475,4475,33
|
|
20230626,112200,44611210,4480,4480,4480,4480,0
|
|
20230626,112100,44611210,4480,4480,4480,4480,2
|
|
20230626,112000,44602250,4475,4475,4475,4475,0
|
|
20230626,111900,44602250,4475,4475,4475,4475,0
|
|
20230626,111800,44602250,4475,4475,4475,4475,0
|
|
20230626,111700,44602250,4475,4475,4475,4475,0
|
|
20230626,111600,44602250,4475,4475,4475,4475,0
|
|
20230626,111500,44602250,4475,4475,4475,4475,0
|
|
20230626,111400,44602250,4475,4475,4475,4475,0
|
|
20230626,111300,44602250,4475,4475,4475,4475,0
|
|
20230626,111200,44602250,4475,4475,4475,4475,0
|
|
20230626,111100,44602250,4475,4475,4475,4475,0
|
|
20230626,111000,44602250,4475,4475,4475,4475,0
|
|
20230626,110900,44602250,4475,4475,4475,4475,0
|
|
20230626,110800,44602250,4475,4475,4475,4475,0
|
|
20230626,110700,44602250,4475,4475,4475,4475,0
|
|
20230626,110600,44602250,4475,4475,4475,4475,0
|
|
20230626,110500,44602250,4475,4475,4475,4475,0
|
|
20230626,110400,44602250,4475,4475,4475,4475,0
|
|
20230626,110300,44602250,4475,4475,4475,4475,1107
|
|
20230626,110200,39648425,4480,4480,4480,4480,62
|
|
20230626,110100,39370665,4480,4480,4480,4480,0
|
|
20230626,110000,39370665,4480,4480,4480,4480,0
|
|
20230626,105900,39370665,4480,4485,4485,4480,101
|
|
20230626,105800,38918180,4475,4475,4475,4475,100
|
|
20230626,105700,38470680,4475,4475,4475,4475,0
|
|
20230626,105600,38470680,4475,4475,4475,4475,796
|
|
20230626,105500,34908580,4475,4475,4475,4475,0
|
|
20230626,105400,34908580,4475,4475,4475,4475,14
|
|
20230626,105300,34845930,4475,4475,4475,4475,0
|
|
20230626,105200,34845930,4475,4475,4475,4475,0
|
|
20230626,105100,34845930,4475,4475,4475,4475,23
|
|
20230626,105000,34743005,4475,4475,4475,4475,0
|
|
20230626,104900,34743005,4475,4475,4475,4475,0
|
|
20230626,104800,34743005,4475,4475,4475,4475,10
|
|
20230626,104700,34698255,4475,4475,4475,4475,1
|
|
20230626,104600,34693780,4475,4475,4475,4475,100
|
|
20230626,104500,34246280,4475,4475,4475,4475,5
|
|
20230626,104400,34223905,4475,4475,4475,4475,95
|
|
20230626,104300,33798780,4490,4490,4490,4490,1
|
|
20230626,104200,33794290,4480,4480,4480,4480,0
|
|
20230626,104100,33794290,4480,4480,4480,4480,54
|
|
20230626,104000,33552370,4480,4480,4480,4480,1
|
|
20230626,103900,33547890,4495,4485,4495,4485,3
|
|
20230626,103800,33534415,4475,4475,4475,4475,0
|
|
20230626,103700,33534415,4475,4480,4480,4475,11
|
|
20230626,103600,33485185,4480,4480,4480,4480,1
|
|
20230626,103500,33480705,4470,4470,4470,4470,0
|
|
20230626,103400,33480705,4470,4470,4470,4470,0
|
|
20230626,103300,33480705,4470,4470,4470,4470,0
|
|
20230626,103200,33480705,4470,4475,4475,4470,23
|
|
20230626,103100,33377830,4470,4470,4470,4470,0
|
|
20230626,103000,33377830,4470,4470,4470,4470,0
|
|
20230626,102900,33377830,4470,4475,4475,4470,375
|
|
20230626,102800,31701530,4475,4475,4475,4475,0
|
|
20230626,102700,31701530,4475,4475,4475,4475,0
|
|
20230626,102600,31701530,4475,4470,4475,4470,891
|
|
20230626,102500,27718260,4470,4470,4470,4470,0
|
|
20230626,102400,27718260,4470,4470,4470,4470,100
|
|
20230626,102300,27271260,4470,4470,4470,4470,2
|
|
20230626,102200,27262320,4460,4460,4460,4460,0
|
|
20230626,102100,27262320,4460,4465,4465,4460,94
|
|
20230626,102000,26843035,4470,4470,4470,4470,0
|
|
20230626,101900,26843035,4470,4470,4470,4470,0
|
|
20230626,101800,26843035,4470,4470,4470,4470,0
|
|
20230626,101700,26843035,4470,4470,4470,4470,0
|
|
20230626,101600,26843035,4470,4470,4470,4470,1
|
|
20230626,101500,26838565,4470,4470,4470,4470,172
|
|
20230626,101400,26069725,4470,4470,4470,4470,43
|
|
20230626,101300,25877515,4465,4465,4465,4465,0
|
|
20230626,101200,25877515,4465,4465,4465,4465,1
|
|
20230626,101100,25873050,4465,4465,4465,4465,0
|
|
20230626,101000,25873050,4465,4465,4465,4465,0
|
|
20230626,100900,25873050,4465,4465,4465,4465,0
|
|
20230626,100800,25873050,4465,4465,4465,4465,0
|
|
20230626,100700,25873050,4465,4465,4465,4465,19
|
|
20230626,100600,25788215,4465,4465,4465,4465,0
|
|
20230626,100500,25788215,4465,4465,4465,4465,3
|
|
20230626,100400,25774820,4460,4460,4460,4460,10
|
|
20230626,100300,25730220,4465,4470,4470,4465,239
|
|
20230626,100200,24663080,4470,4470,4470,4470,101
|
|
20230626,100100,24211610,4465,4465,4465,4465,0
|
|
20230626,100000,24211610,4465,4465,4465,4465,7
|
|
20230626,095900,24180355,4465,4465,4465,4465,0
|
|
20230626,095800,24180355,4465,4465,4465,4465,0
|
|
20230626,095700,24180355,4465,4465,4465,4465,15
|
|
20230626,095600,24113380,4470,4470,4470,4470,5
|
|
20230626,095500,24091030,4470,4470,4470,4470,0
|
|
20230626,095400,24091030,4470,4470,4470,4470,0
|
|
20230626,095300,24091030,4470,4470,4470,4470,0
|
|
20230626,095200,24091030,4470,4470,4470,4470,10
|
|
20230626,095100,24046330,4470,4470,4470,4470,0
|
|
20230626,095000,24046330,4470,4460,4470,4460,890
|
|
20230626,094900,20076900,4460,4460,4460,4460,0
|
|
20230626,094800,20076900,4460,4460,4460,4460,0
|
|
20230626,094700,20076900,4460,4460,4460,4460,13
|
|
20230626,094600,20018920,4470,4470,4470,4470,0
|
|
20230626,094500,20018920,4470,4470,4470,4470,0
|
|
20230626,094400,20018920,4470,4470,4470,4470,0
|
|
20230626,094300,20018920,4470,4470,4470,4470,0
|
|
20230626,094200,20018920,4470,4470,4470,4470,50
|
|
20230626,094100,19795420,4470,4470,4470,4470,0
|
|
20230626,094000,19795420,4470,4470,4470,4470,0
|
|
20230626,093900,19795420,4470,4470,4470,4470,1
|
|
20230626,093800,19790950,4470,4470,4470,4470,15
|
|
20230626,093700,19723900,4470,4470,4470,4470,4
|
|
20230626,093600,19706020,4465,4465,4465,4465,2
|
|
20230626,093500,19697090,4465,4465,4465,4465,0
|
|
20230626,093400,19697090,4465,4465,4465,4465,170
|
|
20230626,093300,18938040,4465,4465,4465,4465,0
|
|
20230626,093200,18938040,4465,4465,4465,4465,0
|
|
20230626,093100,18938040,4465,4465,4465,4465,0
|
|
20230626,093000,18938040,4465,4465,4465,4465,0
|
|
20230626,092900,18938040,4465,4465,4465,4465,0
|
|
20230626,092800,18938040,4465,4465,4465,4465,200
|
|
20230626,092700,18045040,4465,4465,4465,4465,8
|
|
20230626,092600,18009320,4465,4465,4465,4465,0
|
|
20230626,092500,18009320,4465,4465,4465,4465,0
|
|
20230626,092400,18009320,4465,4465,4465,4465,62
|
|
20230626,092300,17732490,4465,4465,4465,4465,50
|
|
20230626,092200,17509240,4435,4435,4435,4435,0
|
|
20230626,092100,17509240,4435,4445,4445,4435,50
|
|
20230626,092000,17287285,4450,4450,4450,4450,0
|
|
20230626,091900,17287285,4450,4450,4450,4450,0
|
|
20230626,091800,17287285,4450,4450,4450,4450,0
|
|
20230626,091700,17287285,4450,4450,4450,4450,10
|
|
20230626,091600,17242785,4435,4435,4435,4435,0
|
|
20230626,091500,17242785,4435,4435,4435,4435,0
|
|
20230626,091400,17242785,4435,4435,4435,4435,225
|
|
20230626,091300,16244910,4435,4430,4435,4430,115
|
|
20230626,091200,15735410,4430,4430,4430,4430,100
|
|
20230626,091100,15292410,4430,4435,4435,4430,1363
|
|
20230626,091000,9254205,4445,4480,4480,4445,31
|
|
20230626,090900,9115485,4480,4480,4480,4480,100
|
|
20230626,090800,8667485,4495,4495,4495,4495,0
|
|
20230626,090700,8667485,4495,4485,4495,4435,223
|
|
20230626,090600,7677110,4485,4435,4485,4435,47
|
|
20230626,090500,7468175,4440,4440,4440,4440,451
|
|
20230626,090400,5465735,4440,4440,4440,4440,100
|
|
20230626,090300,5021735,4440,4450,4450,4440,425
|
|
20230626,090200,3133645,4455,4455,4455,4455,13
|
|
20230626,090100,3075730,4495,4495,4495,4495,1
|
|
20230626,090000,3071235,4450,4450,4525,4450,690
|