603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190000,270560105,3520,3520,3520,3520,1398
|
|
20230626,185900,270560105,3520,3520,3520,3520,0
|
|
20230626,185800,270560105,3520,3520,3520,3520,0
|
|
20230626,185700,270560105,3520,3520,3520,3520,0
|
|
20230626,185600,270560105,3520,3520,3520,3520,0
|
|
20230626,185500,270560105,3520,3520,3520,3520,0
|
|
20230626,185400,270560105,3520,3520,3520,3520,0
|
|
20230626,185300,270560105,3520,3520,3520,3520,0
|
|
20230626,185200,270560105,3520,3520,3520,3520,0
|
|
20230626,185100,270560105,3520,3520,3520,3520,0
|
|
20230626,185000,270560105,3520,3520,3520,3520,0
|
|
20230626,184900,270560105,3520,3520,3520,3520,0
|
|
20230626,184800,270560105,3520,3520,3520,3520,0
|
|
20230626,184700,270560105,3520,3520,3520,3520,0
|
|
20230626,184600,270560105,3520,3520,3520,3520,0
|
|
20230626,184500,270560105,3520,3520,3520,3520,0
|
|
20230626,184400,270560105,3520,3520,3520,3520,0
|
|
20230626,184300,270560105,3520,3520,3520,3520,0
|
|
20230626,184200,270560105,3520,3520,3520,3520,0
|
|
20230626,184100,270560105,3520,3520,3520,3520,0
|
|
20230626,184000,270560105,3520,3520,3520,3520,0
|
|
20230626,183900,270560105,3520,3520,3520,3520,0
|
|
20230626,183800,270560105,3520,3520,3520,3520,0
|
|
20230626,183700,270560105,3520,3520,3520,3520,0
|
|
20230626,183600,270560105,3520,3520,3520,3520,0
|
|
20230626,183500,270560105,3520,3520,3520,3520,0
|
|
20230626,183400,270560105,3520,3520,3520,3520,0
|
|
20230626,183300,270560105,3520,3520,3520,3520,0
|
|
20230626,183200,270560105,3520,3520,3520,3520,0
|
|
20230626,183100,270560105,3520,3520,3520,3520,0
|
|
20230626,183000,270560105,3520,3520,3520,3520,1398
|
|
20230626,182900,270560105,3520,3520,3520,3520,0
|
|
20230626,182800,270560105,3520,3520,3520,3520,0
|
|
20230626,182700,270560105,3520,3520,3520,3520,0
|
|
20230626,182600,270560105,3520,3520,3520,3520,0
|
|
20230626,182500,270560105,3520,3520,3520,3520,0
|
|
20230626,182400,270560105,3520,3520,3520,3520,0
|
|
20230626,182300,270560105,3520,3520,3520,3520,0
|
|
20230626,182200,270560105,3520,3520,3520,3520,0
|
|
20230626,182100,270560105,3520,3520,3520,3520,0
|
|
20230626,182000,270560105,3520,3520,3520,3520,0
|
|
20230626,181900,270560105,3520,3520,3520,3520,0
|
|
20230626,181800,270560105,3520,3520,3520,3520,0
|
|
20230626,181700,270560105,3520,3520,3520,3520,0
|
|
20230626,181600,270560105,3520,3520,3520,3520,0
|
|
20230626,181500,270560105,3520,3520,3520,3520,0
|
|
20230626,181400,270560105,3520,3520,3520,3520,0
|
|
20230626,181300,270560105,3520,3520,3520,3520,0
|
|
20230626,181200,270560105,3520,3520,3520,3520,0
|
|
20230626,181100,270560105,3520,3520,3520,3520,0
|
|
20230626,181000,270560105,3520,3520,3520,3520,0
|
|
20230626,180900,270560105,3520,3520,3520,3520,0
|
|
20230626,180800,270560105,3520,3520,3520,3520,0
|
|
20230626,180700,270560105,3520,3520,3520,3520,0
|
|
20230626,180600,270560105,3520,3520,3520,3520,0
|
|
20230626,180500,270560105,3520,3520,3520,3520,0
|
|
20230626,180400,270560105,3520,3520,3520,3520,0
|
|
20230626,180300,270560105,3520,3520,3520,3520,0
|
|
20230626,180200,270560105,3520,3520,3520,3520,0
|
|
20230626,180100,270560105,3520,3520,3520,3520,0
|
|
20230626,180000,270560105,3520,3520,3520,3520,1398
|
|
20230626,175900,270560105,3520,3520,3520,3520,0
|
|
20230626,175800,270560105,3520,3520,3520,3520,0
|
|
20230626,175700,270560105,3520,3520,3520,3520,0
|
|
20230626,175600,270560105,3520,3520,3520,3520,0
|
|
20230626,175500,270560105,3520,3520,3520,3520,0
|
|
20230626,175400,270560105,3520,3520,3520,3520,0
|
|
20230626,175300,270560105,3520,3520,3520,3520,0
|
|
20230626,175200,270560105,3520,3520,3520,3520,0
|
|
20230626,175100,270560105,3520,3520,3520,3520,0
|
|
20230626,175000,270560105,3520,3520,3520,3520,0
|
|
20230626,174900,270560105,3520,3520,3520,3520,0
|
|
20230626,174800,270560105,3520,3520,3520,3520,0
|
|
20230626,174700,270560105,3520,3520,3520,3520,0
|
|
20230626,174600,270560105,3520,3520,3520,3520,0
|
|
20230626,174500,270560105,3520,3520,3520,3520,0
|
|
20230626,174400,270560105,3520,3520,3520,3520,0
|
|
20230626,174300,270560105,3520,3520,3520,3520,0
|
|
20230626,174200,270560105,3520,3520,3520,3520,0
|
|
20230626,174100,270560105,3520,3520,3520,3520,0
|
|
20230626,174000,270560105,3520,3520,3520,3520,0
|
|
20230626,173900,270560105,3520,3520,3520,3520,0
|
|
20230626,173800,270560105,3520,3520,3520,3520,0
|
|
20230626,173700,270560105,3520,3520,3520,3520,0
|
|
20230626,173600,270560105,3520,3520,3520,3520,0
|
|
20230626,173500,270560105,3520,3520,3520,3520,0
|
|
20230626,173400,270560105,3520,3520,3520,3520,0
|
|
20230626,173300,270560105,3520,3520,3520,3520,0
|
|
20230626,173200,270560105,3520,3520,3520,3520,0
|
|
20230626,173100,270560105,3520,3520,3520,3520,0
|
|
20230626,173000,270560105,3520,3520,3520,3520,1398
|
|
20230626,172900,270560105,3520,3520,3520,3520,0
|
|
20230626,172800,270560105,3520,3520,3520,3520,0
|
|
20230626,172700,270560105,3520,3520,3520,3520,0
|
|
20230626,172600,270560105,3520,3520,3520,3520,0
|
|
20230626,172500,270560105,3520,3520,3520,3520,0
|
|
20230626,172400,270560105,3520,3520,3520,3520,0
|
|
20230626,172300,270560105,3520,3520,3520,3520,0
|
|
20230626,172200,270560105,3520,3520,3520,3520,0
|
|
20230626,172100,270560105,3520,3520,3520,3520,0
|
|
20230626,172000,270560105,3520,3520,3520,3520,0
|
|
20230626,171900,270560105,3520,3520,3520,3520,0
|
|
20230626,171800,270560105,3520,3520,3520,3520,0
|
|
20230626,171700,270560105,3520,3520,3520,3520,0
|
|
20230626,171600,270560105,3520,3520,3520,3520,0
|
|
20230626,171500,270560105,3520,3520,3520,3520,0
|
|
20230626,171400,270560105,3520,3520,3520,3520,0
|
|
20230626,171300,270560105,3520,3520,3520,3520,0
|
|
20230626,171200,270560105,3520,3520,3520,3520,0
|
|
20230626,171100,270560105,3520,3520,3520,3520,0
|
|
20230626,171000,270560105,3520,3520,3520,3520,0
|
|
20230626,170900,270560105,3520,3520,3520,3520,0
|
|
20230626,170800,270560105,3520,3520,3520,3520,0
|
|
20230626,170700,270560105,3520,3520,3520,3520,0
|
|
20230626,170600,270560105,3520,3520,3520,3520,0
|
|
20230626,170500,270560105,3520,3520,3520,3520,0
|
|
20230626,170400,270560105,3520,3520,3520,3520,0
|
|
20230626,170300,270560105,3520,3520,3520,3520,0
|
|
20230626,170200,270560105,3520,3520,3520,3520,0
|
|
20230626,170100,270560105,3520,3520,3520,3520,0
|
|
20230626,170000,270560105,3520,3520,3520,3520,1398
|
|
20230626,165900,270560105,3520,3520,3520,3520,0
|
|
20230626,165800,270560105,3520,3520,3520,3520,0
|
|
20230626,165700,270560105,3520,3520,3520,3520,0
|
|
20230626,165600,270560105,3520,3520,3520,3520,0
|
|
20230626,165500,270560105,3520,3520,3520,3520,0
|
|
20230626,165400,270560105,3520,3520,3520,3520,0
|
|
20230626,165300,270560105,3520,3520,3520,3520,0
|
|
20230626,165200,270560105,3520,3520,3520,3520,0
|
|
20230626,165100,270560105,3520,3520,3520,3520,0
|
|
20230626,165000,270560105,3520,3520,3520,3520,0
|
|
20230626,164900,270560105,3520,3520,3520,3520,0
|
|
20230626,164800,270560105,3520,3520,3520,3520,0
|
|
20230626,164700,270560105,3520,3520,3520,3520,0
|
|
20230626,164600,270560105,3520,3520,3520,3520,0
|
|
20230626,164500,270560105,3520,3520,3520,3520,0
|
|
20230626,164400,270560105,3520,3520,3520,3520,0
|
|
20230626,164300,270560105,3520,3520,3520,3520,0
|
|
20230626,164200,270560105,3520,3520,3520,3520,0
|
|
20230626,164100,270560105,3520,3520,3520,3520,0
|
|
20230626,164000,270560105,3520,3520,3520,3520,0
|
|
20230626,163900,270560105,3520,3520,3520,3520,0
|
|
20230626,163800,270560105,3520,3520,3520,3520,0
|
|
20230626,163700,270560105,3520,3520,3520,3520,0
|
|
20230626,163600,270560105,3520,3520,3520,3520,0
|
|
20230626,163500,270560105,3520,3520,3520,3520,0
|
|
20230626,163400,270560105,3520,3520,3520,3520,0
|
|
20230626,163300,270560105,3520,3520,3520,3520,0
|
|
20230626,163200,270560105,3520,3520,3520,3520,0
|
|
20230626,163100,270560105,3520,3520,3520,3520,0
|
|
20230626,163000,270560105,3520,3520,3520,3520,1398
|
|
20230626,162900,270560105,3520,3520,3520,3520,0
|
|
20230626,162800,270560105,3520,3520,3520,3520,0
|
|
20230626,162700,270560105,3520,3520,3520,3520,0
|
|
20230626,162600,270560105,3520,3520,3520,3520,0
|
|
20230626,162500,270560105,3520,3520,3520,3520,0
|
|
20230626,162400,270560105,3520,3520,3520,3520,0
|
|
20230626,162300,270560105,3520,3520,3520,3520,0
|
|
20230626,162200,270560105,3520,3520,3520,3520,0
|
|
20230626,162100,270560105,3520,3520,3520,3520,0
|
|
20230626,162000,270560105,3520,3520,3520,3520,0
|
|
20230626,161900,270560105,3520,3520,3520,3520,0
|
|
20230626,161800,270560105,3520,3520,3520,3520,0
|
|
20230626,161700,270560105,3520,3520,3520,3520,0
|
|
20230626,161600,270560105,3520,3520,3520,3520,0
|
|
20230626,161500,270560105,3520,3520,3520,3520,0
|
|
20230626,161400,270560105,3520,3520,3520,3520,0
|
|
20230626,161300,270560105,3520,3520,3520,3520,0
|
|
20230626,161200,270560105,3520,3520,3520,3520,0
|
|
20230626,161100,270560105,3520,3520,3520,3520,0
|
|
20230626,161000,270560105,3520,3520,3520,3520,0
|
|
20230626,160900,270560105,3520,3520,3520,3520,0
|
|
20230626,160800,270560105,3520,3520,3520,3520,0
|
|
20230626,160700,270560105,3520,3520,3520,3520,0
|
|
20230626,160600,270560105,3520,3520,3520,3520,0
|
|
20230626,160500,270560105,3520,3520,3520,3520,0
|
|
20230626,160400,270560105,3520,3520,3520,3520,0
|
|
20230626,160300,270560105,3520,3520,3520,3520,0
|
|
20230626,160200,270560105,3520,3520,3520,3520,0
|
|
20230626,160100,270560105,3520,3520,3520,3520,0
|
|
20230626,160000,270560105,3520,3520,3520,3520,1398
|
|
20230626,155900,270560105,3520,3520,3520,3520,0
|
|
20230626,155800,270560105,3520,3520,3520,3520,0
|
|
20230626,155700,270560105,3520,3520,3520,3520,0
|
|
20230626,155600,270560105,3520,3520,3520,3520,0
|
|
20230626,155500,270560105,3520,3520,3520,3520,0
|
|
20230626,155400,270560105,3520,3520,3520,3520,0
|
|
20230626,155300,270560105,3520,3520,3520,3520,0
|
|
20230626,155200,270560105,3520,3520,3520,3520,0
|
|
20230626,155100,270560105,3520,3520,3520,3520,0
|
|
20230626,155000,270560105,3520,3520,3520,3520,0
|
|
20230626,154900,270560105,3520,3520,3520,3520,0
|
|
20230626,154800,270560105,3520,3520,3520,3520,0
|
|
20230626,154700,270560105,3520,3520,3520,3520,0
|
|
20230626,154600,270560105,3520,3520,3520,3520,0
|
|
20230626,154500,270560105,3520,3520,3520,3520,0
|
|
20230626,154400,270560105,3520,3520,3520,3520,0
|
|
20230626,154300,270560105,3520,3520,3520,3520,0
|
|
20230626,154200,270560105,3520,3520,3520,3520,0
|
|
20230626,154100,270560105,3520,3520,3520,3520,0
|
|
20230626,154000,270560105,3520,3520,3520,3520,0
|
|
20230626,153900,270560105,3520,3520,3520,3520,0
|
|
20230626,153800,270560105,3520,3520,3520,3520,0
|
|
20230626,153700,270560105,3520,3520,3520,3520,0
|
|
20230626,153600,270560105,3520,3520,3520,3520,0
|
|
20230626,153500,270560105,3520,3520,3520,3520,0
|
|
20230626,153400,270560105,3520,3520,3520,3520,0
|
|
20230626,153300,270560105,3520,3520,3520,3520,0
|
|
20230626,153200,270560105,3520,3520,3520,3520,0
|
|
20230626,153100,270560105,3520,3520,3520,3520,0
|
|
20230626,153000,270560105,3520,3520,3520,3520,2796
|
|
20230626,152900,265639145,3520,3520,3520,3520,0
|
|
20230626,152800,265639145,3520,3520,3520,3520,0
|
|
20230626,152700,265639145,3520,3520,3520,3520,0
|
|
20230626,152600,265639145,3520,3520,3520,3520,0
|
|
20230626,152500,265639145,3520,3520,3520,3520,0
|
|
20230626,152400,265639145,3520,3520,3520,3520,0
|
|
20230626,152300,265639145,3520,3520,3520,3520,0
|
|
20230626,152200,265639145,3520,3520,3520,3520,0
|
|
20230626,152100,265639145,3520,3520,3520,3520,0
|
|
20230626,152000,265639145,3520,3520,3520,3520,0
|
|
20230626,151900,265639145,3520,3515,3520,3510,446
|
|
20230626,151800,264070545,3515,3515,3515,3515,21
|
|
20230626,151700,263996730,3515,3515,3515,3515,0
|
|
20230626,151600,263996730,3515,3515,3515,3510,3014
|
|
20230626,151500,253417520,3510,3515,3515,3510,166
|
|
20230626,151400,252834855,3515,3515,3515,3515,3
|
|
20230626,151300,252824310,3510,3510,3510,3510,0
|
|
20230626,151200,252824310,3510,3510,3510,3510,550
|
|
20230626,151100,250893810,3515,3515,3515,3515,20
|
|
20230626,151000,250823510,3515,3515,3515,3515,0
|
|
20230626,150900,250823510,3515,3515,3515,3515,0
|
|
20230626,150800,250823510,3515,3515,3515,3515,567
|
|
20230626,150700,248830505,3515,3515,3515,3515,42
|
|
20230626,150600,248682875,3515,3515,3515,3515,226
|
|
20230626,150500,247888485,3510,3515,3515,3510,1687
|
|
20230626,150400,241958720,3515,3515,3515,3515,26
|
|
20230626,150300,241867330,3520,3520,3520,3520,7
|
|
20230626,150200,241842690,3520,3515,3520,3515,300
|
|
20230626,150100,240788180,3515,3515,3515,3515,208
|
|
20230626,150000,240057060,3520,3520,3520,3520,24
|
|
20230626,145900,239972580,3520,3520,3520,3520,0
|
|
20230626,145800,239972580,3520,3520,3520,3520,50
|
|
20230626,145700,239796580,3520,3520,3520,3520,21
|
|
20230626,145600,239722660,3520,3520,3520,3520,244
|
|
20230626,145500,238863780,3520,3520,3520,3520,1
|
|
20230626,145400,238860260,3515,3520,3520,3515,121
|
|
20230626,145300,238434840,3520,3520,3520,3520,0
|
|
20230626,145200,238434840,3520,3520,3520,3520,30
|
|
20230626,145100,238329240,3520,3515,3520,3515,71
|
|
20230626,145000,238079570,3520,3520,3520,3520,0
|
|
20230626,144900,238079570,3520,3520,3520,3520,2
|
|
20230626,144800,238072530,3515,3515,3515,3515,1648
|
|
20230626,144700,232279810,3515,3515,3515,3515,4
|
|
20230626,144600,232265750,3515,3515,3515,3515,19
|
|
20230626,144500,232198965,3510,3510,3510,3510,25
|
|
20230626,144400,232111215,3515,3515,3515,3515,4
|
|
20230626,144300,232097155,3515,3515,3515,3515,17
|
|
20230626,144200,232037400,3515,3515,3515,3515,0
|
|
20230626,144100,232037400,3515,3515,3515,3515,4
|
|
20230626,144000,232023340,3515,3515,3515,3515,17
|
|
20230626,143900,231963585,3515,3515,3515,3515,0
|
|
20230626,143800,231963585,3515,3515,3515,3515,4
|
|
20230626,143700,231949525,3515,3515,3515,3515,0
|
|
20230626,143600,231949525,3515,3515,3515,3515,17
|
|
20230626,143500,231889770,3515,3515,3515,3515,2
|
|
20230626,143400,231882740,3510,3515,3515,3510,5
|
|
20230626,143300,231865170,3515,3515,3515,3515,323
|
|
20230626,143200,230729825,3515,3515,3515,3515,0
|
|
20230626,143100,230729825,3515,3515,3515,3515,4
|
|
20230626,143000,230715765,3515,3515,3515,3515,0
|
|
20230626,142900,230715765,3515,3515,3515,3515,17
|
|
20230626,142800,230656010,3515,3515,3515,3515,1
|
|
20230626,142700,230652495,3515,3515,3515,3515,4
|
|
20230626,142600,230638435,3515,3515,3515,3515,0
|
|
20230626,142500,230638435,3515,3515,3515,3515,0
|
|
20230626,142400,230638435,3515,3515,3515,3515,6
|
|
20230626,142300,230617345,3515,3515,3515,3515,0
|
|
20230626,142200,230617345,3515,3515,3515,3515,0
|
|
20230626,142100,230617345,3515,3515,3515,3515,4
|
|
20230626,142000,230603285,3510,3510,3510,3510,9
|
|
20230626,141900,230571695,3515,3515,3515,3515,0
|
|
20230626,141800,230571695,3515,3510,3515,3510,209
|
|
20230626,141700,229837995,3510,3510,3510,3510,22
|
|
20230626,141600,229760775,3515,3515,3515,3515,0
|
|
20230626,141500,229760775,3515,3515,3515,3515,0
|
|
20230626,141400,229760775,3515,3515,3515,3515,0
|
|
20230626,141300,229760775,3515,3515,3515,3515,0
|
|
20230626,141200,229760775,3515,3515,3515,3515,349
|
|
20230626,141100,228534040,3515,3510,3515,3510,204
|
|
20230626,141000,227817990,3515,3515,3515,3515,2
|
|
20230626,140900,227810960,3515,3515,3515,3515,0
|
|
20230626,140800,227810960,3515,3515,3515,3515,0
|
|
20230626,140700,227810960,3515,3515,3515,3515,0
|
|
20230626,140600,227810960,3515,3515,3515,3515,10
|
|
20230626,140500,227775810,3515,3515,3515,3515,10
|
|
20230626,140400,227740660,3520,3520,3520,3520,0
|
|
20230626,140300,227740660,3520,3520,3520,3520,2
|
|
20230626,140200,227733620,3520,3520,3520,3520,2
|
|
20230626,140100,227726580,3515,3515,3515,3515,0
|
|
20230626,140000,227726580,3515,3520,3520,3515,79
|
|
20230626,135900,227448750,3520,3520,3520,3520,1
|
|
20230626,135800,227445230,3520,3520,3520,3520,1
|
|
20230626,135700,227441710,3520,3520,3520,3520,15
|
|
20230626,135600,227388910,3520,3520,3520,3520,1
|
|
20230626,135500,227385390,3520,3520,3520,3520,0
|
|
20230626,135400,227385390,3520,3520,3520,3520,0
|
|
20230626,135300,227385390,3520,3520,3520,3520,5
|
|
20230626,135200,227367790,3520,3520,3520,3520,0
|
|
20230626,135100,227367790,3520,3520,3520,3520,1
|
|
20230626,135000,227364270,3520,3520,3520,3520,0
|
|
20230626,134900,227364270,3520,3520,3520,3520,0
|
|
20230626,134800,227364270,3520,3520,3520,3520,0
|
|
20230626,134700,227364270,3520,3515,3520,3515,54
|
|
20230626,134600,227174450,3515,3520,3520,3515,140
|
|
20230626,134500,226681850,3520,3520,3520,3515,1220
|
|
20230626,134400,222391665,3520,3520,3520,3520,200
|
|
20230626,134300,221687665,3520,3520,3520,3520,0
|
|
20230626,134200,221687665,3520,3520,3520,3520,0
|
|
20230626,134100,221687665,3520,3520,3520,3520,0
|
|
20230626,134000,221687665,3520,3515,3520,3515,7
|
|
20230626,133900,221663050,3515,3510,3515,3510,7
|
|
20230626,133800,221638465,3515,3510,3515,3510,127
|
|
20230626,133700,221192685,3520,3520,3520,3520,0
|
|
20230626,133600,221192685,3520,3520,3520,3520,20
|
|
20230626,133500,221122285,3520,3520,3520,3520,0
|
|
20230626,133400,221122285,3520,3520,3520,3520,3
|
|
20230626,133300,221111725,3520,3520,3520,3520,0
|
|
20230626,133200,221111725,3520,3520,3520,3520,0
|
|
20230626,133100,221111725,3520,3520,3520,3520,0
|
|
20230626,133000,221111725,3520,3520,3520,3520,8
|
|
20230626,132900,221083565,3510,3510,3510,3510,38
|
|
20230626,132800,220950185,3520,3520,3520,3520,0
|
|
20230626,132700,220950185,3520,3520,3520,3520,2
|
|
20230626,132600,220943145,3515,3515,3515,3515,300
|
|
20230626,132500,219888645,3515,3515,3515,3515,1
|
|
20230626,132400,219885130,3515,3515,3515,3515,20
|
|
20230626,132300,219814830,3510,3510,3510,3510,0
|
|
20230626,132200,219814830,3510,3515,3515,3510,217
|
|
20230626,132100,219052800,3525,3525,3525,3525,0
|
|
20230626,132000,219052800,3525,3525,3525,3525,0
|
|
20230626,131900,219052800,3525,3525,3525,3525,0
|
|
20230626,131800,219052800,3525,3525,3525,3525,0
|
|
20230626,131700,219052800,3525,3525,3525,3525,0
|
|
20230626,131600,219052800,3525,3525,3525,3525,0
|
|
20230626,131500,219052800,3525,3525,3525,3525,0
|
|
20230626,131400,219052800,3525,3525,3525,3525,0
|
|
20230626,131300,219052800,3525,3525,3525,3525,0
|
|
20230626,131200,219052800,3525,3525,3525,3525,0
|
|
20230626,131100,219052800,3525,3525,3525,3525,0
|
|
20230626,131000,219052800,3525,3525,3525,3525,600
|
|
20230626,130900,216937800,3525,3510,3525,3510,1796
|
|
20230626,130800,210610620,3505,3505,3505,3505,0
|
|
20230626,130700,210610620,3505,3510,3510,3505,963
|
|
20230626,130600,207232900,3510,3510,3510,3510,2
|
|
20230626,130500,207225880,3505,3505,3505,3505,0
|
|
20230626,130400,207225880,3505,3505,3505,3505,500
|
|
20230626,130300,205473380,3505,3505,3505,3505,0
|
|
20230626,130200,205473380,3505,3505,3505,3505,0
|
|
20230626,130100,205473380,3505,3505,3505,3505,0
|
|
20230626,130000,205473380,3505,3505,3505,3505,763
|
|
20230626,125900,202799065,3505,3505,3505,3505,0
|
|
20230626,125800,202799065,3505,3505,3505,3505,0
|
|
20230626,125700,202799065,3505,3505,3505,3505,0
|
|
20230626,125600,202799065,3505,3505,3505,3505,0
|
|
20230626,125500,202799065,3505,3505,3505,3505,0
|
|
20230626,125400,202799065,3505,3500,3505,3500,144
|
|
20230626,125300,202294355,3505,3505,3505,3505,5
|
|
20230626,125200,202276830,3505,3505,3505,3505,733
|
|
20230626,125100,199707665,3505,3505,3505,3505,1
|
|
20230626,125000,199704160,3510,3510,3510,3510,2
|
|
20230626,124900,199697140,3505,3505,3505,3505,351
|
|
20230626,124800,198466885,3505,3505,3505,3505,2
|
|
20230626,124700,198459875,3500,3500,3500,3500,400
|
|
20230626,124600,197059875,3500,3500,3500,3500,717
|
|
20230626,124500,194550375,3510,3505,3510,3505,1016
|
|
20230626,124400,190989285,3505,3505,3505,3505,20
|
|
20230626,124300,190919185,3510,3510,3510,3510,0
|
|
20230626,124200,190919185,3510,3510,3510,3510,2
|
|
20230626,124100,190912165,3505,3510,3510,3505,22
|
|
20230626,124000,190835045,3505,3510,3510,3505,30
|
|
20230626,123900,190729845,3510,3510,3510,3510,0
|
|
20230626,123800,190729845,3510,3495,3510,3495,4294
|
|
20230626,123700,175700980,3490,3490,3490,3490,1
|
|
20230626,123600,175697490,3495,3495,3495,3495,1516
|
|
20230626,123500,170399070,3495,3495,3495,3495,0
|
|
20230626,123400,170399070,3495,3495,3495,3495,0
|
|
20230626,123300,170399070,3495,3495,3495,3495,0
|
|
20230626,123200,170399070,3495,3495,3495,3495,0
|
|
20230626,123100,170399070,3495,3500,3500,3495,2349
|
|
20230626,123000,162180620,3500,3500,3500,3500,200
|
|
20230626,122900,161480620,3500,3500,3500,3500,0
|
|
20230626,122800,161480620,3500,3510,3510,3500,2781
|
|
20230626,122700,151727660,3510,3515,3515,3510,1886
|
|
20230626,122600,145098495,3525,3525,3525,3525,1
|
|
20230626,122500,145094970,3525,3525,3525,3525,0
|
|
20230626,122400,145094970,3525,3525,3525,3525,0
|
|
20230626,122300,145094970,3525,3525,3525,3525,0
|
|
20230626,122200,145094970,3525,3525,3525,3525,0
|
|
20230626,122100,145094970,3525,3525,3525,3525,0
|
|
20230626,122000,145094970,3525,3525,3525,3525,0
|
|
20230626,121900,145094970,3525,3525,3525,3525,0
|
|
20230626,121800,145094970,3525,3525,3525,3525,2
|
|
20230626,121700,145087920,3515,3515,3515,3515,0
|
|
20230626,121600,145087920,3515,3515,3515,3515,0
|
|
20230626,121500,145087920,3515,3515,3515,3515,0
|
|
20230626,121400,145087920,3515,3515,3515,3515,0
|
|
20230626,121300,145087920,3515,3515,3515,3515,18
|
|
20230626,121200,145024650,3520,3520,3520,3520,0
|
|
20230626,121100,145024650,3520,3520,3525,3520,253
|
|
20230626,121000,144134040,3525,3525,3525,3525,0
|
|
20230626,120900,144134040,3525,3525,3525,3525,0
|
|
20230626,120800,144134040,3525,3525,3525,3525,0
|
|
20230626,120700,144134040,3525,3525,3525,3525,1
|
|
20230626,120600,144130515,3525,3525,3525,3525,0
|
|
20230626,120500,144130515,3525,3520,3525,3520,31
|
|
20230626,120400,144021250,3515,3515,3515,3515,0
|
|
20230626,120300,144021250,3515,3520,3520,3515,1154
|
|
20230626,120200,139959335,3520,3520,3520,3520,0
|
|
20230626,120100,139959335,3520,3520,3520,3520,0
|
|
20230626,120000,139959335,3520,3520,3520,3520,0
|
|
20230626,115900,139959335,3520,3520,3520,3520,0
|
|
20230626,115800,139959335,3520,3520,3520,3520,2
|
|
20230626,115700,139952295,3520,3520,3520,3520,30
|
|
20230626,115600,139846695,3520,3520,3520,3520,0
|
|
20230626,115500,139846695,3520,3520,3520,3520,0
|
|
20230626,115400,139846695,3520,3520,3520,3520,0
|
|
20230626,115300,139846695,3520,3520,3520,3520,0
|
|
20230626,115200,139846695,3520,3520,3520,3520,0
|
|
20230626,115100,139846695,3520,3520,3520,3520,0
|
|
20230626,115000,139846695,3520,3520,3520,3520,13
|
|
20230626,114900,139800935,3520,3520,3520,3520,24
|
|
20230626,114800,139716455,3520,3520,3520,3520,0
|
|
20230626,114700,139716455,3520,3520,3520,3520,0
|
|
20230626,114600,139716455,3520,3520,3520,3520,0
|
|
20230626,114500,139716455,3520,3515,3525,3515,344
|
|
20230626,114400,138504915,3520,3520,3520,3520,0
|
|
20230626,114300,138504915,3520,3520,3520,3520,9
|
|
20230626,114200,138473235,3520,3520,3520,3520,4
|
|
20230626,114100,138459155,3520,3520,3520,3520,0
|
|
20230626,114000,138459155,3520,3520,3520,3520,0
|
|
20230626,113900,138459155,3520,3520,3520,3520,0
|
|
20230626,113800,138459155,3520,3520,3520,3520,0
|
|
20230626,113700,138459155,3520,3520,3520,3520,0
|
|
20230626,113600,138459155,3520,3520,3520,3520,52
|
|
20230626,113500,138276115,3515,3515,3515,3515,0
|
|
20230626,113400,138276115,3515,3515,3515,3515,0
|
|
20230626,113300,138276115,3515,3515,3515,3515,0
|
|
20230626,113200,138276115,3515,3515,3515,3515,0
|
|
20230626,113100,138276115,3515,3515,3515,3515,3
|
|
20230626,113000,138265570,3525,3525,3525,3525,15
|
|
20230626,112900,138212695,3525,3525,3525,3525,0
|
|
20230626,112800,138212695,3525,3525,3525,3525,0
|
|
20230626,112700,138212695,3525,3525,3525,3525,0
|
|
20230626,112600,138212695,3525,3525,3525,3525,0
|
|
20230626,112500,138212695,3525,3525,3525,3525,0
|
|
20230626,112400,138212695,3525,3525,3525,3525,17
|
|
20230626,112300,138152770,3525,3525,3525,3525,0
|
|
20230626,112200,138152770,3525,3525,3525,3525,0
|
|
20230626,112100,138152770,3525,3510,3525,3510,122
|
|
20230626,112000,137724520,3520,3520,3520,3520,2
|
|
20230626,111900,137717480,3510,3510,3510,3510,366
|
|
20230626,111800,136432820,3525,3525,3525,3525,0
|
|
20230626,111700,136432820,3525,3525,3525,3525,0
|
|
20230626,111600,136432820,3525,3515,3525,3515,52
|
|
20230626,111500,136250005,3520,3520,3520,3520,35
|
|
20230626,111400,136126805,3520,3520,3520,3520,0
|
|
20230626,111300,136126805,3520,3520,3520,3520,0
|
|
20230626,111200,136126805,3520,3520,3520,3520,0
|
|
20230626,111100,136126805,3520,3520,3520,3520,0
|
|
20230626,111000,136126805,3520,3520,3520,3520,2
|
|
20230626,110900,136119765,3510,3515,3515,3510,1198
|
|
20230626,110800,131914370,3515,3515,3515,3515,0
|
|
20230626,110700,131914370,3515,3515,3515,3515,0
|
|
20230626,110600,131914370,3515,3515,3515,3515,7
|
|
20230626,110500,131889765,3525,3525,3525,3525,0
|
|
20230626,110400,131889765,3525,3525,3525,3525,0
|
|
20230626,110300,131889765,3525,3525,3525,3525,10
|
|
20230626,110200,131854515,3525,3525,3525,3525,0
|
|
20230626,110100,131854515,3525,3525,3525,3525,0
|
|
20230626,110000,131854515,3525,3525,3525,3525,0
|
|
20230626,105900,131854515,3525,3510,3525,3510,152
|
|
20230626,105800,131320965,3510,3510,3510,3510,204
|
|
20230626,105700,130604925,3525,3525,3525,3525,2
|
|
20230626,105600,130597875,3515,3515,3515,3515,32
|
|
20230626,105500,130485395,3530,3515,3530,3515,3
|
|
20230626,105400,130474820,3530,3525,3530,3510,6302
|
|
20230626,105300,108343585,3530,3530,3530,3530,0
|
|
20230626,105200,108343585,3530,3525,3530,3525,159
|
|
20230626,105100,107783100,3520,3525,3525,3520,11
|
|
20230626,105000,107744370,3520,3520,3520,3520,0
|
|
20230626,104900,107744370,3520,3520,3520,3520,0
|
|
20230626,104800,107744370,3520,3520,3520,3520,0
|
|
20230626,104700,107744370,3520,3520,3520,3520,0
|
|
20230626,104600,107744370,3520,3525,3530,3520,503
|
|
20230626,104500,105972680,3530,3525,3530,3525,40
|
|
20230626,104400,105831600,3530,3530,3530,3530,4
|
|
20230626,104300,105817480,3530,3530,3530,3530,0
|
|
20230626,104200,105817480,3530,3530,3530,3530,3
|
|
20230626,104100,105806890,3530,3530,3530,3530,21
|
|
20230626,104000,105732760,3530,3530,3530,3530,0
|
|
20230626,103900,105732760,3530,3530,3530,3530,0
|
|
20230626,103800,105732760,3530,3530,3530,3530,20
|
|
20230626,103700,105662160,3530,3530,3530,3530,1
|
|
20230626,103600,105658630,3530,3530,3530,3530,0
|
|
20230626,103500,105658630,3530,3530,3530,3530,28
|
|
20230626,103400,105559790,3530,3530,3530,3530,32
|
|
20230626,103300,105446830,3525,3525,3525,3525,361
|
|
20230626,103200,104174305,3525,3525,3525,3525,142
|
|
20230626,103100,103673755,3525,3525,3525,3525,674
|
|
20230626,103000,101297905,3525,3525,3525,3525,0
|
|
20230626,102900,101297905,3525,3525,3525,3525,13
|
|
20230626,102800,101252080,3525,3525,3525,3525,11
|
|
20230626,102700,101213305,3525,3525,3525,3525,0
|
|
20230626,102600,101213305,3525,3525,3525,3525,16
|
|
20230626,102500,101156905,3525,3525,3525,3525,4
|
|
20230626,102400,101142805,3525,3525,3525,3525,0
|
|
20230626,102300,101142805,3525,3525,3525,3520,53
|
|
20230626,102200,100956230,3525,3525,3525,3525,1
|
|
20230626,102100,100952705,3525,3525,3525,3525,2
|
|
20230626,102000,100945655,3525,3525,3525,3525,10
|
|
20230626,101900,100910405,3520,3520,3520,3520,0
|
|
20230626,101800,100910405,3520,3520,3520,3520,29
|
|
20230626,101700,100808325,3520,3525,3525,3520,50
|
|
20230626,101600,100632250,3520,3525,3525,3520,6
|
|
20230626,101500,100611105,3525,3525,3525,3525,4
|
|
20230626,101400,100597005,3525,3525,3525,3525,8
|
|
20230626,101300,100568805,3520,3525,3525,3520,238
|
|
20230626,101200,99731005,3525,3525,3525,3525,4
|
|
20230626,101100,99716905,3525,3525,3525,3525,9
|
|
20230626,101000,99685180,3525,3525,3525,3525,10
|
|
20230626,100900,99649930,3525,3525,3525,3525,4
|
|
20230626,100800,99635830,3525,3525,3525,3525,9
|
|
20230626,100700,99604105,3520,3525,3525,3520,309
|
|
20230626,100600,98515010,3525,3525,3525,3525,0
|
|
20230626,100500,98515010,3525,3525,3525,3525,0
|
|
20230626,100400,98515010,3525,3525,3525,3525,0
|
|
20230626,100300,98515010,3525,3525,3525,3525,0
|
|
20230626,100200,98515010,3525,3525,3525,3525,1
|
|
20230626,100100,98511485,3520,3525,3525,3520,18
|
|
20230626,100000,98448110,3525,3525,3525,3525,197
|
|
20230626,095900,97753685,3530,3530,3530,3530,4
|
|
20230626,095800,97739565,3530,3530,3530,3530,17
|
|
20230626,095700,97679555,3530,3530,3530,3530,0
|
|
20230626,095600,97679555,3530,3530,3530,3530,6
|
|
20230626,095500,97658375,3530,3530,3530,3530,17
|
|
20230626,095400,97598365,3525,3525,3525,3525,3
|
|
20230626,095300,97587790,3530,3530,3530,3530,0
|
|
20230626,095200,97587790,3530,3530,3530,3530,18
|
|
20230626,095100,97524250,3530,3530,3530,3530,0
|
|
20230626,095000,97524250,3530,3525,3530,3525,196
|
|
20230626,094900,96833330,3520,3520,3520,3520,8
|
|
20230626,094800,96805170,3525,3525,3525,3525,4
|
|
20230626,094700,96791070,3520,3520,3520,3520,400
|
|
20230626,094600,95383070,3525,3525,3525,3525,1
|
|
20230626,094500,95379545,3525,3525,3525,3525,18
|
|
20230626,094400,95316095,3525,3525,3525,3525,1
|
|
20230626,094300,95312570,3525,3520,3525,3520,101
|
|
20230626,094200,94957045,3525,3525,3525,3525,3
|
|
20230626,094100,94946470,3525,3525,3525,3525,34
|
|
20230626,094000,94826620,3525,3520,3525,3520,1149
|
|
20230626,093900,90781895,3525,3525,3525,3525,3
|
|
20230626,093800,90771320,3525,3525,3525,3520,821
|
|
20230626,093700,87881270,3525,3520,3525,3520,173
|
|
20230626,093600,87272305,3525,3525,3525,3525,8
|
|
20230626,093500,87244105,3525,3525,3525,3525,0
|
|
20230626,093400,87244105,3525,3520,3525,3520,758
|
|
20230626,093300,84575175,3520,3520,3520,3520,4
|
|
20230626,093200,84561095,3520,3520,3520,3520,5
|
|
20230626,093100,84543495,3520,3520,3520,3520,0
|
|
20230626,093000,84543495,3520,3510,3520,3500,121
|
|
20230626,092900,84119405,3520,3520,3520,3520,0
|
|
20230626,092800,84119405,3520,3520,3520,3520,1
|
|
20230626,092700,84115885,3520,3520,3520,3520,0
|
|
20230626,092600,84115885,3520,3520,3520,3520,1
|
|
20230626,092500,84112365,3520,3520,3520,3520,100
|
|
20230626,092400,83760365,3520,3505,3520,3500,108
|
|
20230626,092300,83381295,3490,3510,3510,3490,402
|
|
20230626,092200,81970315,3510,3510,3510,3490,702
|
|
20230626,092100,79517025,3500,3500,3500,3500,594
|
|
20230626,092000,77438025,3500,3500,3500,3500,100
|
|
20230626,091900,77088025,3500,3500,3500,3500,35
|
|
20230626,091800,76965525,3500,3500,3500,3500,49
|
|
20230626,091700,76794025,3500,3495,3500,3495,1462
|
|
20230626,091600,71684330,3495,3500,3500,3495,2362
|
|
20230626,091500,63426640,3500,3500,3500,3500,6
|
|
20230626,091400,63405640,3500,3500,3500,3500,250
|
|
20230626,091300,62530640,3500,3495,3500,3495,386
|
|
20230626,091200,61180440,3495,3500,3500,3495,1355
|
|
20230626,091100,56444185,3505,3505,3505,3500,1262
|
|
20230626,091000,52025655,3510,3510,3510,3510,298
|
|
20230626,090900,50979675,3525,3525,3525,3525,6
|
|
20230626,090800,50958525,3510,3510,3510,3510,20
|
|
20230626,090700,50888325,3510,3510,3510,3510,513
|
|
20230626,090600,49087695,3510,3510,3510,3510,15
|
|
20230626,090500,49035045,3510,3520,3520,3510,888
|
|
20230626,090400,45909755,3520,3540,3540,3515,1001
|
|
20230626,090300,42386045,3525,3540,3540,3420,11382
|
|
20230626,090200,2662555,3545,3550,3550,3545,20
|
|
20230626,090100,2591650,3555,3555,3555,3555,6
|
|
20230626,090000,2570320,3560,3560,3560,3560,722
|