687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,202400,116506480,3750,3750,3750,3750,2672
|
|
20230626,202300,116506480,3750,3750,3750,3750,0
|
|
20230626,202200,116506480,3750,3750,3750,3750,0
|
|
20230626,202100,116506480,3750,3750,3750,3750,0
|
|
20230626,202000,116506480,3750,3750,3750,3750,0
|
|
20230626,201900,116506480,3750,3750,3750,3750,0
|
|
20230626,201800,116506480,3750,3750,3750,3750,0
|
|
20230626,201700,116506480,3750,3750,3750,3750,0
|
|
20230626,201600,116506480,3750,3750,3750,3750,0
|
|
20230626,201500,116506480,3750,3750,3750,3750,0
|
|
20230626,201400,116506480,3750,3750,3750,3750,0
|
|
20230626,201300,116506480,3750,3750,3750,3750,0
|
|
20230626,201200,116506480,3750,3750,3750,3750,0
|
|
20230626,201100,116506480,3750,3750,3750,3750,0
|
|
20230626,201000,116506480,3750,3750,3750,3750,0
|
|
20230626,200900,116506480,3750,3750,3750,3750,0
|
|
20230626,200800,116506480,3750,3750,3750,3750,0
|
|
20230626,200700,116506480,3750,3750,3750,3750,0
|
|
20230626,200600,116506480,3750,3750,3750,3750,0
|
|
20230626,200500,116506480,3750,3750,3750,3750,0
|
|
20230626,200400,116506480,3750,3750,3750,3750,0
|
|
20230626,200300,116506480,3750,3750,3750,3750,0
|
|
20230626,200200,116506480,3750,3750,3750,3750,0
|
|
20230626,200100,116506480,3750,3750,3750,3750,0
|
|
20230626,200000,116506480,3750,3750,3750,3750,0
|
|
20230626,195900,116506480,3750,3750,3750,3750,0
|
|
20230626,195800,116506480,3750,3750,3750,3750,0
|
|
20230626,195700,116506480,3750,3750,3750,3750,0
|
|
20230626,195600,116506480,3750,3750,3750,3750,0
|
|
20230626,195500,116506480,3750,3750,3750,3750,0
|
|
20230626,195400,116506480,3750,3750,3750,3750,2672
|
|
20230626,195300,116506480,3750,3750,3750,3750,0
|
|
20230626,195200,116506480,3750,3750,3750,3750,0
|
|
20230626,195100,116506480,3750,3750,3750,3750,0
|
|
20230626,195000,116506480,3750,3750,3750,3750,0
|
|
20230626,194900,116506480,3750,3750,3750,3750,0
|
|
20230626,194800,116506480,3750,3750,3750,3750,0
|
|
20230626,194700,116506480,3750,3750,3750,3750,0
|
|
20230626,194600,116506480,3750,3750,3750,3750,0
|
|
20230626,194500,116506480,3750,3750,3750,3750,0
|
|
20230626,194400,116506480,3750,3750,3750,3750,0
|
|
20230626,194300,116506480,3750,3750,3750,3750,0
|
|
20230626,194200,116506480,3750,3750,3750,3750,0
|
|
20230626,194100,116506480,3750,3750,3750,3750,0
|
|
20230626,194000,116506480,3750,3750,3750,3750,0
|
|
20230626,193900,116506480,3750,3750,3750,3750,0
|
|
20230626,193800,116506480,3750,3750,3750,3750,0
|
|
20230626,193700,116506480,3750,3750,3750,3750,0
|
|
20230626,193600,116506480,3750,3750,3750,3750,0
|
|
20230626,193500,116506480,3750,3750,3750,3750,0
|
|
20230626,193400,116506480,3750,3750,3750,3750,0
|
|
20230626,193300,116506480,3750,3750,3750,3750,0
|
|
20230626,193200,116506480,3750,3750,3750,3750,0
|
|
20230626,193100,116506480,3750,3750,3750,3750,0
|
|
20230626,193000,116506480,3750,3750,3750,3750,0
|
|
20230626,192900,116506480,3750,3750,3750,3750,0
|
|
20230626,192800,116506480,3750,3750,3750,3750,0
|
|
20230626,192700,116506480,3750,3750,3750,3750,0
|
|
20230626,192600,116506480,3750,3750,3750,3750,0
|
|
20230626,192500,116506480,3750,3750,3750,3750,0
|
|
20230626,192400,116506480,3750,3750,3750,3750,2672
|
|
20230626,192300,116506480,3750,3750,3750,3750,0
|
|
20230626,192200,116506480,3750,3750,3750,3750,0
|
|
20230626,192100,116506480,3750,3750,3750,3750,0
|
|
20230626,192000,116506480,3750,3750,3750,3750,0
|
|
20230626,191900,116506480,3750,3750,3750,3750,0
|
|
20230626,191800,116506480,3750,3750,3750,3750,0
|
|
20230626,191700,116506480,3750,3750,3750,3750,0
|
|
20230626,191600,116506480,3750,3750,3750,3750,0
|
|
20230626,191500,116506480,3750,3750,3750,3750,0
|
|
20230626,191400,116506480,3750,3750,3750,3750,0
|
|
20230626,191300,116506480,3750,3750,3750,3750,0
|
|
20230626,191200,116506480,3750,3750,3750,3750,0
|
|
20230626,191100,116506480,3750,3750,3750,3750,0
|
|
20230626,191000,116506480,3750,3750,3750,3750,0
|
|
20230626,190900,116506480,3750,3750,3750,3750,0
|
|
20230626,190800,116506480,3750,3750,3750,3750,0
|
|
20230626,190700,116506480,3750,3750,3750,3750,0
|
|
20230626,190600,116506480,3750,3750,3750,3750,0
|
|
20230626,190500,116506480,3750,3750,3750,3750,0
|
|
20230626,190400,116506480,3750,3750,3750,3750,0
|
|
20230626,190300,116506480,3750,3750,3750,3750,0
|
|
20230626,190200,116506480,3750,3750,3750,3750,0
|
|
20230626,190100,116506480,3750,3750,3750,3750,0
|
|
20230626,190000,116506480,3750,3750,3750,3750,0
|
|
20230626,185900,116506480,3750,3750,3750,3750,0
|
|
20230626,185800,116506480,3750,3750,3750,3750,0
|
|
20230626,185700,116506480,3750,3750,3750,3750,0
|
|
20230626,185600,116506480,3750,3750,3750,3750,0
|
|
20230626,185500,116506480,3750,3750,3750,3750,0
|
|
20230626,185400,116506480,3750,3750,3750,3750,2672
|
|
20230626,185300,116506480,3750,3750,3750,3750,0
|
|
20230626,185200,116506480,3750,3750,3750,3750,0
|
|
20230626,185100,116506480,3750,3750,3750,3750,0
|
|
20230626,185000,116506480,3750,3750,3750,3750,0
|
|
20230626,184900,116506480,3750,3750,3750,3750,0
|
|
20230626,184800,116506480,3750,3750,3750,3750,0
|
|
20230626,184700,116506480,3750,3750,3750,3750,0
|
|
20230626,184600,116506480,3750,3750,3750,3750,0
|
|
20230626,184500,116506480,3750,3750,3750,3750,0
|
|
20230626,184400,116506480,3750,3750,3750,3750,0
|
|
20230626,184300,116506480,3750,3750,3750,3750,0
|
|
20230626,184200,116506480,3750,3750,3750,3750,0
|
|
20230626,184100,116506480,3750,3750,3750,3750,0
|
|
20230626,184000,116506480,3750,3750,3750,3750,0
|
|
20230626,183900,116506480,3750,3750,3750,3750,0
|
|
20230626,183800,116506480,3750,3750,3750,3750,0
|
|
20230626,183700,116506480,3750,3750,3750,3750,0
|
|
20230626,183600,116506480,3750,3750,3750,3750,0
|
|
20230626,183500,116506480,3750,3750,3750,3750,0
|
|
20230626,183400,116506480,3750,3750,3750,3750,0
|
|
20230626,183300,116506480,3750,3750,3750,3750,0
|
|
20230626,183200,116506480,3750,3750,3750,3750,0
|
|
20230626,183100,116506480,3750,3750,3750,3750,0
|
|
20230626,183000,116506480,3750,3750,3750,3750,0
|
|
20230626,182900,116506480,3750,3750,3750,3750,0
|
|
20230626,182800,116506480,3750,3750,3750,3750,0
|
|
20230626,182700,116506480,3750,3750,3750,3750,0
|
|
20230626,182600,116506480,3750,3750,3750,3750,0
|
|
20230626,182500,116506480,3750,3750,3750,3750,0
|
|
20230626,182400,116506480,3750,3750,3750,3750,2672
|
|
20230626,182300,116506480,3750,3750,3750,3750,0
|
|
20230626,182200,116506480,3750,3750,3750,3750,0
|
|
20230626,182100,116506480,3750,3750,3750,3750,0
|
|
20230626,182000,116506480,3750,3750,3750,3750,0
|
|
20230626,181900,116506480,3750,3750,3750,3750,0
|
|
20230626,181800,116506480,3750,3750,3750,3750,0
|
|
20230626,181700,116506480,3750,3750,3750,3750,0
|
|
20230626,181600,116506480,3750,3750,3750,3750,0
|
|
20230626,181500,116506480,3750,3750,3750,3750,0
|
|
20230626,181400,116506480,3750,3750,3750,3750,0
|
|
20230626,181300,116506480,3750,3750,3750,3750,0
|
|
20230626,181200,116506480,3750,3750,3750,3750,0
|
|
20230626,181100,116506480,3750,3750,3750,3750,0
|
|
20230626,181000,116506480,3750,3750,3750,3750,0
|
|
20230626,180900,116506480,3750,3750,3750,3750,0
|
|
20230626,180800,116506480,3750,3750,3750,3750,0
|
|
20230626,180700,116506480,3750,3750,3750,3750,0
|
|
20230626,180600,116506480,3750,3750,3750,3750,0
|
|
20230626,180500,116506480,3750,3750,3750,3750,0
|
|
20230626,180400,116506480,3750,3750,3750,3750,0
|
|
20230626,180300,116506480,3750,3750,3750,3750,0
|
|
20230626,180200,116506480,3750,3750,3750,3750,0
|
|
20230626,180100,116506480,3750,3750,3750,3750,0
|
|
20230626,180000,116506480,3750,3750,3750,3750,0
|
|
20230626,175900,116506480,3750,3750,3750,3750,0
|
|
20230626,175800,116506480,3750,3750,3750,3750,0
|
|
20230626,175700,116506480,3750,3750,3750,3750,0
|
|
20230626,175600,116506480,3750,3750,3750,3750,0
|
|
20230626,175500,116506480,3750,3750,3750,3750,0
|
|
20230626,175400,116506480,3750,3750,3750,3750,2672
|
|
20230626,175300,116506480,3750,3750,3750,3750,0
|
|
20230626,175200,116506480,3750,3750,3750,3750,0
|
|
20230626,175100,116506480,3750,3750,3750,3750,0
|
|
20230626,175000,116506480,3750,3750,3750,3750,0
|
|
20230626,174900,116506480,3750,3750,3750,3750,0
|
|
20230626,174800,116506480,3750,3750,3750,3750,0
|
|
20230626,174700,116506480,3750,3750,3750,3750,0
|
|
20230626,174600,116506480,3750,3750,3750,3750,0
|
|
20230626,174500,116506480,3750,3750,3750,3750,0
|
|
20230626,174400,116506480,3750,3750,3750,3750,0
|
|
20230626,174300,116506480,3750,3750,3750,3750,0
|
|
20230626,174200,116506480,3750,3750,3750,3750,0
|
|
20230626,174100,116506480,3750,3750,3750,3750,0
|
|
20230626,174000,116506480,3750,3750,3750,3750,0
|
|
20230626,173900,116506480,3750,3750,3750,3750,0
|
|
20230626,173800,116506480,3750,3750,3750,3750,0
|
|
20230626,173700,116506480,3750,3750,3750,3750,0
|
|
20230626,173600,116506480,3750,3750,3750,3750,0
|
|
20230626,173500,116506480,3750,3750,3750,3750,0
|
|
20230626,173400,116506480,3750,3750,3750,3750,0
|
|
20230626,173300,116506480,3750,3750,3750,3750,0
|
|
20230626,173200,116506480,3750,3750,3750,3750,0
|
|
20230626,173100,116506480,3750,3750,3750,3750,0
|
|
20230626,173000,116506480,3750,3750,3750,3750,0
|
|
20230626,172900,116506480,3750,3750,3750,3750,0
|
|
20230626,172800,116506480,3750,3750,3750,3750,0
|
|
20230626,172700,116506480,3750,3750,3750,3750,0
|
|
20230626,172600,116506480,3750,3750,3750,3750,0
|
|
20230626,172500,116506480,3750,3750,3750,3750,0
|
|
20230626,172400,116506480,3750,3750,3750,3750,2672
|
|
20230626,172300,116506480,3750,3750,3750,3750,0
|
|
20230626,172200,116506480,3750,3750,3750,3750,0
|
|
20230626,172100,116506480,3750,3750,3750,3750,0
|
|
20230626,172000,116506480,3750,3750,3750,3750,0
|
|
20230626,171900,116506480,3750,3750,3750,3750,0
|
|
20230626,171800,116506480,3750,3750,3750,3750,0
|
|
20230626,171700,116506480,3750,3750,3750,3750,0
|
|
20230626,171600,116506480,3750,3750,3750,3750,0
|
|
20230626,171500,116506480,3750,3750,3750,3750,0
|
|
20230626,171400,116506480,3750,3750,3750,3750,0
|
|
20230626,171300,116506480,3750,3750,3750,3750,0
|
|
20230626,171200,116506480,3750,3750,3750,3750,0
|
|
20230626,171100,116506480,3750,3750,3750,3750,0
|
|
20230626,171000,116506480,3750,3750,3750,3750,0
|
|
20230626,170900,116506480,3750,3750,3750,3750,0
|
|
20230626,170800,116506480,3750,3750,3750,3750,0
|
|
20230626,170700,116506480,3750,3750,3750,3750,0
|
|
20230626,170600,116506480,3750,3750,3750,3750,0
|
|
20230626,170500,116506480,3750,3750,3750,3750,0
|
|
20230626,170400,116506480,3750,3750,3750,3750,0
|
|
20230626,170300,116506480,3750,3750,3750,3750,0
|
|
20230626,170200,116506480,3750,3750,3750,3750,0
|
|
20230626,170100,116506480,3750,3750,3750,3750,0
|
|
20230626,170000,116506480,3750,3750,3750,3750,0
|
|
20230626,165900,116506480,3750,3750,3750,3750,0
|
|
20230626,165800,116506480,3750,3750,3750,3750,0
|
|
20230626,165700,116506480,3750,3750,3750,3750,0
|
|
20230626,165600,116506480,3750,3750,3750,3750,0
|
|
20230626,165500,116506480,3750,3750,3750,3750,0
|
|
20230626,165400,116506480,3750,3750,3750,3750,2672
|
|
20230626,165300,116506480,3750,3750,3750,3750,0
|
|
20230626,165200,116506480,3750,3750,3750,3750,0
|
|
20230626,165100,116506480,3750,3750,3750,3750,0
|
|
20230626,165000,116506480,3750,3750,3750,3750,0
|
|
20230626,164900,116506480,3750,3750,3750,3750,0
|
|
20230626,164800,116506480,3750,3750,3750,3750,0
|
|
20230626,164700,116506480,3750,3750,3750,3750,0
|
|
20230626,164600,116506480,3750,3750,3750,3750,0
|
|
20230626,164500,116506480,3750,3750,3750,3750,0
|
|
20230626,164400,116506480,3750,3750,3750,3750,0
|
|
20230626,164300,116506480,3750,3750,3750,3750,0
|
|
20230626,164200,116506480,3750,3750,3750,3750,0
|
|
20230626,164100,116506480,3750,3750,3750,3750,0
|
|
20230626,164000,116506480,3750,3750,3750,3750,0
|
|
20230626,163900,116506480,3750,3750,3750,3750,0
|
|
20230626,163800,116506480,3750,3750,3750,3750,0
|
|
20230626,163700,116506480,3750,3750,3750,3750,0
|
|
20230626,163600,116506480,3750,3750,3750,3750,0
|
|
20230626,163500,116506480,3750,3750,3750,3750,0
|
|
20230626,163400,116506480,3750,3750,3750,3750,0
|
|
20230626,163300,116506480,3750,3750,3750,3750,0
|
|
20230626,163200,116506480,3750,3750,3750,3750,0
|
|
20230626,163100,116506480,3750,3750,3750,3750,0
|
|
20230626,163000,116506480,3750,3750,3750,3750,0
|
|
20230626,162900,116506480,3750,3750,3750,3750,0
|
|
20230626,162800,116506480,3750,3750,3750,3750,0
|
|
20230626,162700,116506480,3750,3750,3750,3750,0
|
|
20230626,162600,116506480,3750,3750,3750,3750,0
|
|
20230626,162500,116506480,3750,3750,3750,3750,0
|
|
20230626,162400,116506480,3750,3750,3750,3750,2672
|
|
20230626,162300,116506480,3750,3750,3750,3750,0
|
|
20230626,162200,116506480,3750,3750,3750,3750,0
|
|
20230626,162100,116506480,3750,3750,3750,3750,0
|
|
20230626,162000,116506480,3750,3750,3750,3750,0
|
|
20230626,161900,116506480,3750,3750,3750,3750,0
|
|
20230626,161800,116506480,3750,3750,3750,3750,0
|
|
20230626,161700,116506480,3750,3750,3750,3750,0
|
|
20230626,161600,116506480,3750,3750,3750,3750,0
|
|
20230626,161500,116506480,3750,3750,3750,3750,0
|
|
20230626,161400,116506480,3750,3750,3750,3750,0
|
|
20230626,161300,116506480,3750,3750,3750,3750,0
|
|
20230626,161200,116506480,3750,3750,3750,3750,0
|
|
20230626,161100,116506480,3750,3750,3750,3750,0
|
|
20230626,161000,116506480,3750,3750,3750,3750,0
|
|
20230626,160900,116506480,3750,3750,3750,3750,0
|
|
20230626,160800,116506480,3750,3750,3750,3750,0
|
|
20230626,160700,116506480,3750,3750,3750,3750,0
|
|
20230626,160600,116506480,3750,3750,3750,3750,0
|
|
20230626,160500,116506480,3750,3750,3750,3750,0
|
|
20230626,160400,116506480,3750,3750,3750,3750,0
|
|
20230626,160300,116506480,3750,3750,3750,3750,0
|
|
20230626,160200,116506480,3750,3750,3750,3750,0
|
|
20230626,160100,116506480,3750,3750,3750,3750,0
|
|
20230626,160000,116506480,3750,3750,3750,3750,0
|
|
20230626,155900,116506480,3750,3750,3750,3750,0
|
|
20230626,155800,116506480,3750,3750,3750,3750,0
|
|
20230626,155700,116506480,3750,3750,3750,3750,0
|
|
20230626,155600,116506480,3750,3750,3750,3750,0
|
|
20230626,155500,116506480,3750,3750,3750,3750,0
|
|
20230626,155400,116506480,3750,3750,3750,3750,2672
|
|
20230626,155300,116506480,3750,3750,3750,3750,0
|
|
20230626,155200,116506480,3750,3750,3750,3750,0
|
|
20230626,155100,116506480,3750,3750,3750,3750,0
|
|
20230626,155000,116506480,3750,3750,3750,3750,0
|
|
20230626,154900,116506480,3750,3750,3750,3750,0
|
|
20230626,154800,116506480,3750,3750,3750,3750,0
|
|
20230626,154700,116506480,3750,3750,3750,3750,0
|
|
20230626,154600,116506480,3750,3750,3750,3750,0
|
|
20230626,154500,116506480,3750,3750,3750,3750,0
|
|
20230626,154400,116506480,3750,3750,3750,3750,0
|
|
20230626,154300,116506480,3750,3750,3750,3750,0
|
|
20230626,154200,116506480,3750,3750,3750,3750,0
|
|
20230626,154100,116506480,3750,3750,3750,3750,0
|
|
20230626,154000,116506480,3750,3750,3750,3750,0
|
|
20230626,153900,116506480,3750,3750,3750,3750,0
|
|
20230626,153800,116506480,3750,3750,3750,3750,0
|
|
20230626,153700,116506480,3750,3750,3750,3750,0
|
|
20230626,153600,116506480,3750,3750,3750,3750,0
|
|
20230626,153500,116506480,3750,3750,3750,3750,0
|
|
20230626,153400,116506480,3750,3750,3750,3750,0
|
|
20230626,153300,116506480,3750,3750,3750,3750,0
|
|
20230626,153200,116506480,3750,3750,3750,3750,0
|
|
20230626,153100,116506480,3750,3750,3750,3750,0
|
|
20230626,153000,116506480,3750,3750,3750,3750,2672
|
|
20230626,152900,106486480,3755,3755,3755,3755,0
|
|
20230626,152800,106486480,3755,3755,3755,3755,0
|
|
20230626,152700,106486480,3755,3755,3755,3755,0
|
|
20230626,152600,106486480,3755,3755,3755,3755,0
|
|
20230626,152500,106486480,3755,3755,3755,3755,0
|
|
20230626,152400,106486480,3755,3755,3755,3755,0
|
|
20230626,152300,106486480,3755,3755,3755,3755,0
|
|
20230626,152200,106486480,3755,3755,3755,3755,0
|
|
20230626,152100,106486480,3755,3755,3755,3755,0
|
|
20230626,152000,106486480,3755,3755,3755,3755,0
|
|
20230626,151900,106486480,3755,3760,3760,3755,1931
|
|
20230626,151800,99235545,3760,3760,3760,3760,994
|
|
20230626,151700,95498105,3765,3765,3765,3765,0
|
|
20230626,151600,95498105,3765,3765,3765,3765,500
|
|
20230626,151500,93615605,3765,3765,3765,3765,10
|
|
20230626,151400,93577955,3765,3770,3770,3765,424
|
|
20230626,151300,91980510,3770,3770,3770,3770,0
|
|
20230626,151200,91980510,3770,3765,3770,3765,334
|
|
20230626,151100,90722985,3765,3765,3765,3765,271
|
|
20230626,151000,89702670,3765,3765,3765,3765,1
|
|
20230626,150900,89698905,3765,3765,3765,3765,0
|
|
20230626,150800,89698905,3765,3765,3765,3765,0
|
|
20230626,150700,89698905,3765,3765,3765,3765,0
|
|
20230626,150600,89698905,3765,3760,3765,3760,58
|
|
20230626,150500,89480810,3760,3760,3760,3760,10
|
|
20230626,150400,89443210,3760,3760,3760,3760,300
|
|
20230626,150300,88315210,3760,3760,3760,3760,0
|
|
20230626,150200,88315210,3760,3760,3760,3760,0
|
|
20230626,150100,88315210,3760,3760,3760,3760,0
|
|
20230626,150000,88315210,3760,3760,3760,3760,2
|
|
20230626,145900,88307690,3755,3755,3755,3755,100
|
|
20230626,145800,87932190,3755,3755,3760,3755,201
|
|
20230626,145700,87177430,3760,3760,3760,3760,0
|
|
20230626,145600,87177430,3760,3760,3760,3760,400
|
|
20230626,145500,85673430,3760,3760,3760,3760,5
|
|
20230626,145400,85654630,3760,3760,3760,3760,0
|
|
20230626,145300,85654630,3760,3760,3760,3760,0
|
|
20230626,145200,85654630,3760,3760,3760,3760,305
|
|
20230626,145100,84507830,3760,3760,3760,3760,2000
|
|
20230626,145000,76987830,3760,3760,3760,3760,18
|
|
20230626,144900,76920150,3760,3760,3760,3760,0
|
|
20230626,144800,76920150,3760,3760,3760,3760,26
|
|
20230626,144700,76822390,3765,3765,3765,3765,13
|
|
20230626,144600,76773445,3765,3765,3765,3765,12
|
|
20230626,144500,76728265,3765,3765,3765,3765,50
|
|
20230626,144400,76540015,3765,3765,3765,3765,0
|
|
20230626,144300,76540015,3765,3765,3765,3765,1
|
|
20230626,144200,76536250,3765,3765,3765,3765,0
|
|
20230626,144100,76536250,3765,3765,3765,3765,473
|
|
20230626,144000,74755405,3770,3770,3770,3770,0
|
|
20230626,143900,74755405,3770,3770,3770,3770,0
|
|
20230626,143800,74755405,3770,3770,3770,3770,0
|
|
20230626,143700,74755405,3770,3770,3770,3770,0
|
|
20230626,143600,74755405,3770,3770,3770,3770,0
|
|
20230626,143500,74755405,3770,3770,3770,3770,0
|
|
20230626,143400,74755405,3770,3770,3770,3770,2
|
|
20230626,143300,74747865,3770,3770,3770,3770,0
|
|
20230626,143200,74747865,3770,3770,3770,3770,0
|
|
20230626,143100,74747865,3770,3770,3770,3770,0
|
|
20230626,143000,74747865,3770,3765,3770,3765,501
|
|
20230626,142900,72861595,3765,3765,3765,3765,0
|
|
20230626,142800,72861595,3765,3765,3765,3765,60
|
|
20230626,142700,72635695,3765,3765,3765,3765,0
|
|
20230626,142600,72635695,3765,3765,3765,3765,0
|
|
20230626,142500,72635695,3765,3770,3770,3765,497
|
|
20230626,142400,70762750,3775,3775,3775,3775,0
|
|
20230626,142300,70762750,3775,3775,3775,3775,1
|
|
20230626,142200,70758975,3770,3770,3770,3770,76
|
|
20230626,142100,70472455,3775,3775,3775,3775,0
|
|
20230626,142000,70472455,3775,3775,3775,3775,0
|
|
20230626,141900,70472455,3775,3775,3775,3775,28
|
|
20230626,141800,70366755,3775,3775,3775,3775,0
|
|
20230626,141700,70366755,3775,3775,3775,3775,0
|
|
20230626,141600,70366755,3775,3775,3775,3775,0
|
|
20230626,141500,70366755,3775,3775,3775,3775,15
|
|
20230626,141400,70310130,3775,3775,3775,3775,20
|
|
20230626,141300,70234630,3775,3775,3775,3775,2
|
|
20230626,141200,70227080,3770,3770,3770,3770,0
|
|
20230626,141100,70227080,3770,3770,3770,3770,0
|
|
20230626,141000,70227080,3770,3770,3770,3770,0
|
|
20230626,140900,70227080,3770,3770,3770,3770,0
|
|
20230626,140800,70227080,3770,3770,3770,3770,582
|
|
20230626,140700,68032940,3770,3770,3770,3770,100
|
|
20230626,140600,67655940,3770,3770,3770,3770,0
|
|
20230626,140500,67655940,3770,3770,3770,3770,566
|
|
20230626,140400,65522120,3775,3775,3775,3775,10
|
|
20230626,140300,65484370,3775,3775,3775,3775,1
|
|
20230626,140200,65480595,3770,3770,3770,3770,77
|
|
20230626,140100,65190305,3770,3770,3770,3770,500
|
|
20230626,140000,63305305,3770,3770,3770,3770,100
|
|
20230626,135900,62928305,3775,3775,3775,3775,0
|
|
20230626,135800,62928305,3775,3775,3775,3775,0
|
|
20230626,135700,62928305,3775,3775,3775,3775,77
|
|
20230626,135600,62637630,3775,3775,3775,3775,1
|
|
20230626,135500,62633855,3770,3770,3770,3770,0
|
|
20230626,135400,62633855,3770,3770,3770,3770,595
|
|
20230626,135300,60390705,3770,3770,3770,3770,0
|
|
20230626,135200,60390705,3770,3770,3770,3770,269
|
|
20230626,135100,59376575,3775,3775,3775,3775,0
|
|
20230626,135000,59376575,3775,3775,3775,3775,0
|
|
20230626,134900,59376575,3775,3775,3775,3775,0
|
|
20230626,134800,59376575,3775,3775,3775,3775,0
|
|
20230626,134700,59376575,3775,3775,3775,3775,0
|
|
20230626,134600,59376575,3775,3775,3775,3775,0
|
|
20230626,134500,59376575,3775,3775,3775,3775,1
|
|
20230626,134400,59372800,3770,3775,3775,3770,15
|
|
20230626,134300,59316200,3775,3775,3775,3775,0
|
|
20230626,134200,59316200,3775,3775,3775,3775,0
|
|
20230626,134100,59316200,3775,3775,3775,3775,0
|
|
20230626,134000,59316200,3775,3775,3775,3775,0
|
|
20230626,133900,59316200,3775,3775,3775,3775,5
|
|
20230626,133800,59297325,3775,3775,3775,3775,0
|
|
20230626,133700,59297325,3775,3775,3775,3775,4
|
|
20230626,133600,59282225,3775,3775,3775,3775,0
|
|
20230626,133500,59282225,3775,3775,3775,3775,0
|
|
20230626,133400,59282225,3775,3775,3775,3775,5
|
|
20230626,133300,59263350,3780,3780,3780,3780,0
|
|
20230626,133200,59263350,3780,3780,3780,3780,0
|
|
20230626,133100,59263350,3780,3780,3780,3780,0
|
|
20230626,133000,59263350,3780,3780,3780,3780,5
|
|
20230626,132900,59244450,3780,3780,3780,3780,30
|
|
20230626,132800,59131050,3780,3780,3780,3780,0
|
|
20230626,132700,59131050,3780,3780,3780,3780,0
|
|
20230626,132600,59131050,3780,3780,3780,3780,0
|
|
20230626,132500,59131050,3780,3780,3780,3780,0
|
|
20230626,132400,59131050,3780,3780,3780,3780,0
|
|
20230626,132300,59131050,3780,3780,3780,3780,0
|
|
20230626,132200,59131050,3780,3780,3780,3780,0
|
|
20230626,132100,59131050,3780,3780,3780,3780,0
|
|
20230626,132000,59131050,3780,3780,3780,3780,350
|
|
20230626,131900,57808050,3780,3780,3780,3780,0
|
|
20230626,131800,57808050,3780,3780,3780,3780,0
|
|
20230626,131700,57808050,3780,3780,3780,3780,1
|
|
20230626,131600,57804270,3770,3770,3770,3770,171
|
|
20230626,131500,57159600,3780,3780,3780,3780,0
|
|
20230626,131400,57159600,3780,3780,3780,3780,1
|
|
20230626,131300,57155820,3780,3780,3780,3780,0
|
|
20230626,131200,57155820,3780,3780,3780,3780,171
|
|
20230626,131100,56509440,3780,3780,3780,3780,0
|
|
20230626,131000,56509440,3780,3780,3780,3780,0
|
|
20230626,130900,56509440,3780,3780,3780,3780,26
|
|
20230626,130800,56411160,3785,3785,3785,3785,0
|
|
20230626,130700,56411160,3785,3785,3785,3785,0
|
|
20230626,130600,56411160,3785,3785,3785,3785,0
|
|
20230626,130500,56411160,3785,3785,3785,3785,1
|
|
20230626,130400,56407375,3770,3770,3770,3770,0
|
|
20230626,130300,56407375,3770,3770,3770,3770,0
|
|
20230626,130200,56407375,3770,3770,3770,3770,0
|
|
20230626,130100,56407375,3770,3770,3770,3770,0
|
|
20230626,130000,56407375,3770,3770,3770,3770,204
|
|
20230626,125900,55638295,3770,3770,3770,3770,6
|
|
20230626,125800,55615675,3770,3770,3770,3770,501
|
|
20230626,125700,53726905,3770,3770,3770,3770,0
|
|
20230626,125600,53726905,3770,3770,3770,3770,0
|
|
20230626,125500,53726905,3770,3770,3770,3770,25
|
|
20230626,125400,53632655,3770,3770,3770,3770,0
|
|
20230626,125300,53632655,3770,3770,3770,3770,1
|
|
20230626,125200,53628885,3765,3765,3765,3765,0
|
|
20230626,125100,53628885,3765,3765,3765,3765,0
|
|
20230626,125000,53628885,3765,3765,3765,3765,1
|
|
20230626,124900,53625120,3770,3770,3770,3770,0
|
|
20230626,124800,53625120,3770,3770,3770,3770,1
|
|
20230626,124700,53621350,3770,3770,3770,3770,100
|
|
20230626,124600,53244350,3770,3770,3770,3770,0
|
|
20230626,124500,53244350,3770,3770,3770,3770,0
|
|
20230626,124400,53244350,3770,3770,3770,3770,5
|
|
20230626,124300,53225500,3770,3770,3770,3770,0
|
|
20230626,124200,53225500,3770,3770,3770,3770,3
|
|
20230626,124100,53214190,3785,3785,3785,3785,1
|
|
20230626,124000,53210405,3770,3770,3770,3770,0
|
|
20230626,123900,53210405,3770,3770,3770,3770,8
|
|
20230626,123800,53180245,3790,3790,3790,3790,0
|
|
20230626,123700,53180245,3790,3790,3790,3790,0
|
|
20230626,123600,53180245,3790,3790,3790,3790,0
|
|
20230626,123500,53180245,3790,3790,3790,3790,0
|
|
20230626,123400,53180245,3790,3790,3790,3790,0
|
|
20230626,123300,53180245,3790,3790,3790,3790,0
|
|
20230626,123200,53180245,3790,3790,3790,3790,0
|
|
20230626,123100,53180245,3790,3790,3790,3790,0
|
|
20230626,123000,53180245,3790,3790,3790,3790,0
|
|
20230626,122900,53180245,3790,3790,3790,3790,0
|
|
20230626,122800,53180245,3790,3790,3790,3790,0
|
|
20230626,122700,53180245,3790,3790,3790,3790,0
|
|
20230626,122600,53180245,3790,3790,3790,3790,0
|
|
20230626,122500,53180245,3790,3790,3790,3790,0
|
|
20230626,122400,53180245,3790,3790,3790,3790,0
|
|
20230626,122300,53180245,3790,3790,3790,3790,0
|
|
20230626,122200,53180245,3790,3765,3790,3765,2
|
|
20230626,122100,53172690,3790,3790,3790,3790,0
|
|
20230626,122000,53172690,3790,3790,3790,3790,1
|
|
20230626,121900,53168900,3790,3790,3790,3790,0
|
|
20230626,121800,53168900,3790,3790,3790,3790,0
|
|
20230626,121700,53168900,3790,3790,3790,3790,0
|
|
20230626,121600,53168900,3790,3790,3790,3790,0
|
|
20230626,121500,53168900,3790,3770,3790,3765,322
|
|
20230626,121400,51956490,3790,3790,3790,3790,2
|
|
20230626,121300,51948910,3770,3770,3770,3770,400
|
|
20230626,121200,50440910,3775,3775,3775,3775,0
|
|
20230626,121100,50440910,3775,3775,3775,3775,0
|
|
20230626,121000,50440910,3775,3775,3775,3775,0
|
|
20230626,120900,50440910,3775,3775,3775,3775,0
|
|
20230626,120800,50440910,3775,3775,3775,3775,31
|
|
20230626,120700,50323885,3790,3790,3790,3790,0
|
|
20230626,120600,50323885,3790,3790,3790,3790,0
|
|
20230626,120500,50323885,3790,3790,3790,3790,0
|
|
20230626,120400,50323885,3790,3790,3790,3790,0
|
|
20230626,120300,50323885,3790,3790,3790,3790,0
|
|
20230626,120200,50323885,3790,3790,3790,3790,0
|
|
20230626,120100,50323885,3790,3790,3790,3790,0
|
|
20230626,120000,50323885,3790,3785,3790,3785,6
|
|
20230626,115900,50301170,3775,3775,3775,3775,0
|
|
20230626,115800,50301170,3775,3775,3775,3775,0
|
|
20230626,115700,50301170,3775,3775,3775,3775,97
|
|
20230626,115600,49934995,3775,3775,3775,3775,98
|
|
20230626,115500,49565045,3775,3775,3775,3775,0
|
|
20230626,115400,49565045,3775,3775,3775,3775,0
|
|
20230626,115300,49565045,3775,3775,3775,3775,0
|
|
20230626,115200,49565045,3775,3775,3775,3775,0
|
|
20230626,115100,49565045,3775,3775,3775,3775,0
|
|
20230626,115000,49565045,3775,3775,3775,3775,47
|
|
20230626,114900,49387620,3790,3790,3790,3790,0
|
|
20230626,114800,49387620,3790,3790,3790,3790,0
|
|
20230626,114700,49387620,3790,3790,3790,3790,0
|
|
20230626,114600,49387620,3790,3790,3790,3790,0
|
|
20230626,114500,49387620,3790,3790,3790,3790,1
|
|
20230626,114400,49383830,3790,3790,3790,3790,0
|
|
20230626,114300,49383830,3790,3790,3790,3790,0
|
|
20230626,114200,49383830,3790,3790,3790,3790,0
|
|
20230626,114100,49383830,3790,3790,3790,3790,0
|
|
20230626,114000,49383830,3790,3790,3790,3790,0
|
|
20230626,113900,49383830,3790,3790,3790,3790,0
|
|
20230626,113800,49383830,3790,3790,3790,3790,0
|
|
20230626,113700,49383830,3790,3790,3790,3790,0
|
|
20230626,113600,49383830,3790,3790,3790,3790,0
|
|
20230626,113500,49383830,3790,3790,3790,3790,0
|
|
20230626,113400,49383830,3790,3790,3790,3790,0
|
|
20230626,113300,49383830,3790,3790,3790,3790,0
|
|
20230626,113200,49383830,3790,3790,3790,3790,0
|
|
20230626,113100,49383830,3790,3790,3790,3790,0
|
|
20230626,113000,49383830,3790,3790,3790,3790,1
|
|
20230626,112900,49380040,3775,3775,3775,3775,0
|
|
20230626,112800,49380040,3775,3775,3775,3775,0
|
|
20230626,112700,49380040,3775,3775,3775,3775,0
|
|
20230626,112600,49380040,3775,3775,3775,3775,0
|
|
20230626,112500,49380040,3775,3775,3775,3775,0
|
|
20230626,112400,49380040,3775,3775,3775,3775,0
|
|
20230626,112300,49380040,3775,3775,3775,3775,0
|
|
20230626,112200,49380040,3775,3775,3775,3775,0
|
|
20230626,112100,49380040,3775,3775,3775,3775,0
|
|
20230626,112000,49380040,3775,3775,3775,3775,0
|
|
20230626,111900,49380040,3775,3775,3775,3775,4
|
|
20230626,111800,49364940,3790,3785,3790,3785,6
|
|
20230626,111700,49342225,3775,3775,3775,3775,0
|
|
20230626,111600,49342225,3775,3775,3775,3775,0
|
|
20230626,111500,49342225,3775,3775,3775,3775,98
|
|
20230626,111400,48972275,3775,3775,3775,3775,110
|
|
20230626,111300,48557025,3775,3775,3775,3775,0
|
|
20230626,111200,48557025,3775,3775,3775,3775,0
|
|
20230626,111100,48557025,3775,3775,3775,3775,0
|
|
20230626,111000,48557025,3775,3780,3790,3775,182
|
|
20230626,110900,47869545,3780,3780,3780,3780,10
|
|
20230626,110800,47831745,3790,3790,3790,3790,0
|
|
20230626,110700,47831745,3790,3790,3790,3790,0
|
|
20230626,110600,47831745,3790,3790,3790,3790,0
|
|
20230626,110500,47831745,3790,3790,3790,3790,0
|
|
20230626,110400,47831745,3790,3790,3790,3790,0
|
|
20230626,110300,47831745,3790,3790,3790,3790,0
|
|
20230626,110200,47831745,3790,3790,3790,3790,0
|
|
20230626,110100,47831745,3790,3790,3790,3790,0
|
|
20230626,110000,47831745,3790,3790,3790,3790,0
|
|
20230626,105900,47831745,3790,3790,3790,3790,0
|
|
20230626,105800,47831745,3790,3795,3795,3790,858
|
|
20230626,105700,44579545,3790,3790,3790,3790,0
|
|
20230626,105600,44579545,3790,3790,3790,3790,0
|
|
20230626,105500,44579545,3790,3790,3790,3790,218
|
|
20230626,105400,43753325,3790,3790,3790,3790,2
|
|
20230626,105300,43745745,3775,3775,3775,3775,1
|
|
20230626,105200,43741970,3790,3790,3790,3790,0
|
|
20230626,105100,43741970,3790,3790,3790,3790,0
|
|
20230626,105000,43741970,3790,3790,3790,3790,0
|
|
20230626,104900,43741970,3790,3790,3790,3790,0
|
|
20230626,104800,43741970,3790,3790,3790,3790,0
|
|
20230626,104700,43741970,3790,3790,3790,3790,0
|
|
20230626,104600,43741970,3790,3790,3790,3790,0
|
|
20230626,104500,43741970,3790,3790,3790,3790,0
|
|
20230626,104400,43741970,3790,3790,3790,3790,0
|
|
20230626,104300,43741970,3790,3790,3790,3790,0
|
|
20230626,104200,43741970,3790,3790,3790,3790,1
|
|
20230626,104100,43738180,3785,3765,3785,3765,71
|
|
20230626,104000,43469525,3790,3790,3790,3790,0
|
|
20230626,103900,43469525,3790,3790,3790,3790,0
|
|
20230626,103800,43469525,3790,3790,3790,3790,0
|
|
20230626,103700,43469525,3790,3790,3790,3790,0
|
|
20230626,103600,43469525,3790,3790,3790,3790,1
|
|
20230626,103500,43465735,3765,3765,3765,3765,0
|
|
20230626,103400,43465735,3765,3765,3765,3765,0
|
|
20230626,103300,43465735,3765,3765,3765,3765,0
|
|
20230626,103200,43465735,3765,3765,3765,3765,0
|
|
20230626,103100,43465735,3765,3765,3765,3765,20
|
|
20230626,103000,43390435,3790,3790,3790,3790,0
|
|
20230626,102900,43390435,3790,3790,3790,3790,2
|
|
20230626,102800,43382855,3765,3765,3765,3765,0
|
|
20230626,102700,43382855,3765,3765,3765,3765,0
|
|
20230626,102600,43382855,3765,3775,3775,3765,500
|
|
20230626,102500,41498975,3790,3790,3790,3790,0
|
|
20230626,102400,41498975,3790,3790,3790,3790,0
|
|
20230626,102300,41498975,3790,3790,3790,3790,0
|
|
20230626,102200,41498975,3790,3790,3790,3790,0
|
|
20230626,102100,41498975,3790,3790,3790,3790,0
|
|
20230626,102000,41498975,3790,3780,3790,3780,2
|
|
20230626,101900,41491405,3780,3785,3790,3780,55
|
|
20230626,101800,41283470,3785,3785,3785,3785,0
|
|
20230626,101700,41283470,3785,3785,3785,3785,0
|
|
20230626,101600,41283470,3785,3785,3785,3785,0
|
|
20230626,101500,41283470,3785,3785,3785,3785,0
|
|
20230626,101400,41283470,3785,3785,3785,3785,245
|
|
20230626,101300,40356145,3790,3790,3790,3790,0
|
|
20230626,101200,40356145,3790,3790,3790,3790,0
|
|
20230626,101100,40356145,3790,3790,3790,3790,0
|
|
20230626,101000,40356145,3790,3790,3790,3790,50
|
|
20230626,100900,40166645,3790,3790,3790,3790,25
|
|
20230626,100800,40071895,3785,3785,3785,3785,0
|
|
20230626,100700,40071895,3785,3785,3785,3785,0
|
|
20230626,100600,40071895,3785,3785,3785,3785,50
|
|
20230626,100500,39882645,3790,3790,3790,3790,3
|
|
20230626,100400,39871275,3790,3790,3790,3790,0
|
|
20230626,100300,39871275,3790,3790,3790,3790,0
|
|
20230626,100200,39871275,3790,3790,3790,3790,0
|
|
20230626,100100,39871275,3790,3790,3790,3790,3
|
|
20230626,100000,39859905,3790,3790,3790,3790,0
|
|
20230626,095900,39859905,3790,3790,3790,3790,0
|
|
20230626,095800,39859905,3790,3790,3790,3790,0
|
|
20230626,095700,39859905,3790,3790,3790,3790,1
|
|
20230626,095600,39856115,3790,3790,3790,3790,0
|
|
20230626,095500,39856115,3790,3790,3790,3790,0
|
|
20230626,095400,39856115,3790,3790,3790,3790,0
|
|
20230626,095300,39856115,3790,3790,3790,3790,1
|
|
20230626,095200,39852325,3790,3790,3790,3790,0
|
|
20230626,095100,39852325,3790,3790,3790,3790,0
|
|
20230626,095000,39852325,3790,3790,3790,3790,0
|
|
20230626,094900,39852325,3790,3790,3790,3790,266
|
|
20230626,094800,38844185,3790,3790,3790,3790,10
|
|
20230626,094700,38806285,3785,3785,3785,3785,49
|
|
20230626,094600,38620820,3785,3785,3785,3785,304
|
|
20230626,094500,37470180,3785,3785,3785,3785,0
|
|
20230626,094400,37470180,3785,3785,3785,3785,0
|
|
20230626,094300,37470180,3785,3785,3785,3785,0
|
|
20230626,094200,37470180,3785,3785,3785,3785,0
|
|
20230626,094100,37470180,3785,3785,3785,3785,5
|
|
20230626,094000,37451255,3755,3775,3775,3755,90
|
|
20230626,093900,37112990,3785,3785,3785,3785,4
|
|
20230626,093800,37097850,3785,3785,3785,3785,3
|
|
20230626,093700,37086495,3785,3785,3785,3785,5
|
|
20230626,093600,37067570,3785,3785,3785,3785,5
|
|
20230626,093500,37048645,3785,3785,3785,3785,0
|
|
20230626,093400,37048645,3785,3770,3785,3750,2179
|
|
20230626,093300,28866010,3785,3785,3785,3785,0
|
|
20230626,093200,28866010,3785,3785,3785,3785,0
|
|
20230626,093100,28866010,3785,3785,3785,3785,10
|
|
20230626,093000,28828160,3785,3785,3785,3785,0
|
|
20230626,092900,28828160,3785,3785,3785,3785,0
|
|
20230626,092800,28828160,3785,3785,3785,3785,10
|
|
20230626,092700,28790310,3790,3790,3790,3790,0
|
|
20230626,092600,28790310,3790,3790,3790,3790,0
|
|
20230626,092500,28790310,3790,3790,3790,3790,0
|
|
20230626,092400,28790310,3790,3790,3790,3790,0
|
|
20230626,092300,28790310,3790,3790,3790,3790,885
|
|
20230626,092200,25436160,3790,3790,3790,3790,625
|
|
20230626,092100,23067410,3785,3785,3785,3785,1250
|
|
20230626,092000,18336160,3785,3785,3785,3785,0
|
|
20230626,091900,18336160,3785,3785,3785,3785,0
|
|
20230626,091800,18336160,3785,3785,3785,3785,1
|
|
20230626,091700,18332375,3780,3765,3780,3765,130
|
|
20230626,091600,17841425,3760,3760,3760,3760,3
|
|
20230626,091500,17830145,3785,3785,3785,3785,0
|
|
20230626,091400,17830145,3785,3785,3785,3785,0
|
|
20230626,091300,17830145,3785,3785,3785,3785,0
|
|
20230626,091200,17830145,3785,3785,3785,3785,0
|
|
20230626,091100,17830145,3785,3760,3785,3755,928
|
|
20230626,091000,14341865,3785,3780,3785,3780,2
|
|
20230626,090900,14334300,3760,3760,3760,3760,277
|
|
20230626,090800,13292780,3750,3760,3760,3750,344
|
|
20230626,090700,12002760,3750,3750,3750,3750,67
|
|
20230626,090600,11751510,3750,3750,3760,3750,1001
|
|
20230626,090500,7997750,3750,3750,3750,3750,1105
|
|
20230626,090400,3854000,3755,3755,3755,3755,12
|
|
20230626,090300,3808940,3750,3750,3760,3745,275
|
|
20230626,090200,2777700,3755,3760,3760,3755,302
|
|
20230626,090100,1643685,3760,3760,3760,3760,0
|
|
20230626,090000,1643685,3760,3790,3790,3760,244
|