578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183500,189482425,3720,3720,3720,3720,463
|
|
20230626,183400,189482425,3720,3720,3720,3720,0
|
|
20230626,183300,189482425,3720,3720,3720,3720,0
|
|
20230626,183200,189482425,3720,3720,3720,3720,0
|
|
20230626,183100,189482425,3720,3720,3720,3720,0
|
|
20230626,183000,189482425,3720,3720,3720,3720,0
|
|
20230626,182900,189482425,3720,3720,3720,3720,0
|
|
20230626,182800,189482425,3720,3720,3720,3720,0
|
|
20230626,182700,189482425,3720,3720,3720,3720,0
|
|
20230626,182600,189482425,3720,3720,3720,3720,0
|
|
20230626,182500,189482425,3720,3720,3720,3720,0
|
|
20230626,182400,189482425,3720,3720,3720,3720,0
|
|
20230626,182300,189482425,3720,3720,3720,3720,0
|
|
20230626,182200,189482425,3720,3720,3720,3720,0
|
|
20230626,182100,189482425,3720,3720,3720,3720,0
|
|
20230626,182000,189482425,3720,3720,3720,3720,0
|
|
20230626,181900,189482425,3720,3720,3720,3720,0
|
|
20230626,181800,189482425,3720,3720,3720,3720,0
|
|
20230626,181700,189482425,3720,3720,3720,3720,0
|
|
20230626,181600,189482425,3720,3720,3720,3720,0
|
|
20230626,181500,189482425,3720,3720,3720,3720,0
|
|
20230626,181400,189482425,3720,3720,3720,3720,0
|
|
20230626,181300,189482425,3720,3720,3720,3720,0
|
|
20230626,181200,189482425,3720,3720,3720,3720,0
|
|
20230626,181100,189482425,3720,3720,3720,3720,0
|
|
20230626,181000,189482425,3720,3720,3720,3720,0
|
|
20230626,180900,189482425,3720,3720,3720,3720,0
|
|
20230626,180800,189482425,3720,3720,3720,3720,0
|
|
20230626,180700,189482425,3720,3720,3720,3720,0
|
|
20230626,180600,189482425,3720,3720,3720,3720,0
|
|
20230626,180500,189482425,3720,3720,3720,3720,463
|
|
20230626,180400,189482425,3720,3720,3720,3720,0
|
|
20230626,180300,189482425,3720,3720,3720,3720,0
|
|
20230626,180200,189482425,3720,3720,3720,3720,0
|
|
20230626,180100,189482425,3720,3720,3720,3720,0
|
|
20230626,180000,189482425,3720,3720,3720,3720,0
|
|
20230626,175900,189482425,3720,3720,3720,3720,0
|
|
20230626,175800,189482425,3720,3720,3720,3720,0
|
|
20230626,175700,189482425,3720,3720,3720,3720,0
|
|
20230626,175600,189482425,3720,3720,3720,3720,0
|
|
20230626,175500,189482425,3720,3720,3720,3720,0
|
|
20230626,175400,189482425,3720,3720,3720,3720,0
|
|
20230626,175300,189482425,3720,3720,3720,3720,0
|
|
20230626,175200,189482425,3720,3720,3720,3720,0
|
|
20230626,175100,189482425,3720,3720,3720,3720,0
|
|
20230626,175000,189482425,3720,3720,3720,3720,0
|
|
20230626,174900,189482425,3720,3720,3720,3720,0
|
|
20230626,174800,189482425,3720,3720,3720,3720,0
|
|
20230626,174700,189482425,3720,3720,3720,3720,0
|
|
20230626,174600,189482425,3720,3720,3720,3720,0
|
|
20230626,174500,189482425,3720,3720,3720,3720,0
|
|
20230626,174400,189482425,3720,3720,3720,3720,0
|
|
20230626,174300,189482425,3720,3720,3720,3720,0
|
|
20230626,174200,189482425,3720,3720,3720,3720,0
|
|
20230626,174100,189482425,3720,3720,3720,3720,0
|
|
20230626,174000,189482425,3720,3720,3720,3720,0
|
|
20230626,173900,189482425,3720,3720,3720,3720,0
|
|
20230626,173800,189482425,3720,3720,3720,3720,0
|
|
20230626,173700,189482425,3720,3720,3720,3720,0
|
|
20230626,173600,189482425,3720,3720,3720,3720,0
|
|
20230626,173500,189482425,3720,3720,3720,3720,463
|
|
20230626,173400,189482425,3720,3720,3720,3720,0
|
|
20230626,173300,189482425,3720,3720,3720,3720,0
|
|
20230626,173200,189482425,3720,3720,3720,3720,0
|
|
20230626,173100,189482425,3720,3720,3720,3720,0
|
|
20230626,173000,189482425,3720,3720,3720,3720,0
|
|
20230626,172900,189482425,3720,3720,3720,3720,0
|
|
20230626,172800,189482425,3720,3720,3720,3720,0
|
|
20230626,172700,189482425,3720,3720,3720,3720,0
|
|
20230626,172600,189482425,3720,3720,3720,3720,0
|
|
20230626,172500,189482425,3720,3720,3720,3720,0
|
|
20230626,172400,189482425,3720,3720,3720,3720,0
|
|
20230626,172300,189482425,3720,3720,3720,3720,0
|
|
20230626,172200,189482425,3720,3720,3720,3720,0
|
|
20230626,172100,189482425,3720,3720,3720,3720,0
|
|
20230626,172000,189482425,3720,3720,3720,3720,0
|
|
20230626,171900,189482425,3720,3720,3720,3720,0
|
|
20230626,171800,189482425,3720,3720,3720,3720,0
|
|
20230626,171700,189482425,3720,3720,3720,3720,0
|
|
20230626,171600,189482425,3720,3720,3720,3720,0
|
|
20230626,171500,189482425,3720,3720,3720,3720,0
|
|
20230626,171400,189482425,3720,3720,3720,3720,0
|
|
20230626,171300,189482425,3720,3720,3720,3720,0
|
|
20230626,171200,189482425,3720,3720,3720,3720,0
|
|
20230626,171100,189482425,3720,3720,3720,3720,0
|
|
20230626,171000,189482425,3720,3720,3720,3720,0
|
|
20230626,170900,189482425,3720,3720,3720,3720,0
|
|
20230626,170800,189482425,3720,3720,3720,3720,0
|
|
20230626,170700,189482425,3720,3720,3720,3720,0
|
|
20230626,170600,189482425,3720,3720,3720,3720,0
|
|
20230626,170500,189482425,3720,3720,3720,3720,463
|
|
20230626,170400,189482425,3720,3720,3720,3720,0
|
|
20230626,170300,189482425,3720,3720,3720,3720,0
|
|
20230626,170200,189482425,3720,3720,3720,3720,0
|
|
20230626,170100,189482425,3720,3720,3720,3720,0
|
|
20230626,170000,189482425,3720,3720,3720,3720,0
|
|
20230626,165900,189482425,3720,3720,3720,3720,0
|
|
20230626,165800,189482425,3720,3720,3720,3720,0
|
|
20230626,165700,189482425,3720,3720,3720,3720,0
|
|
20230626,165600,189482425,3720,3720,3720,3720,0
|
|
20230626,165500,189482425,3720,3720,3720,3720,0
|
|
20230626,165400,189482425,3720,3720,3720,3720,0
|
|
20230626,165300,189482425,3720,3720,3720,3720,0
|
|
20230626,165200,189482425,3720,3720,3720,3720,0
|
|
20230626,165100,189482425,3720,3720,3720,3720,0
|
|
20230626,165000,189482425,3720,3720,3720,3720,0
|
|
20230626,164900,189482425,3720,3720,3720,3720,0
|
|
20230626,164800,189482425,3720,3720,3720,3720,0
|
|
20230626,164700,189482425,3720,3720,3720,3720,0
|
|
20230626,164600,189482425,3720,3720,3720,3720,0
|
|
20230626,164500,189482425,3720,3720,3720,3720,0
|
|
20230626,164400,189482425,3720,3720,3720,3720,0
|
|
20230626,164300,189482425,3720,3720,3720,3720,0
|
|
20230626,164200,189482425,3720,3720,3720,3720,0
|
|
20230626,164100,189482425,3720,3720,3720,3720,0
|
|
20230626,164000,189482425,3720,3720,3720,3720,0
|
|
20230626,163900,189482425,3720,3720,3720,3720,0
|
|
20230626,163800,189482425,3720,3720,3720,3720,0
|
|
20230626,163700,189482425,3720,3720,3720,3720,0
|
|
20230626,163600,189482425,3720,3720,3720,3720,0
|
|
20230626,163500,189482425,3720,3720,3720,3720,463
|
|
20230626,163400,189482425,3720,3720,3720,3720,0
|
|
20230626,163300,189482425,3720,3720,3720,3720,0
|
|
20230626,163200,189482425,3720,3720,3720,3720,0
|
|
20230626,163100,189482425,3720,3720,3720,3720,0
|
|
20230626,163000,189482425,3720,3720,3720,3720,0
|
|
20230626,162900,189482425,3720,3720,3720,3720,0
|
|
20230626,162800,189482425,3720,3720,3720,3720,0
|
|
20230626,162700,189482425,3720,3720,3720,3720,0
|
|
20230626,162600,189482425,3720,3720,3720,3720,0
|
|
20230626,162500,189482425,3720,3720,3720,3720,0
|
|
20230626,162400,189482425,3720,3720,3720,3720,0
|
|
20230626,162300,189482425,3720,3720,3720,3720,0
|
|
20230626,162200,189482425,3720,3720,3720,3720,0
|
|
20230626,162100,189482425,3720,3720,3720,3720,0
|
|
20230626,162000,189482425,3720,3720,3720,3720,0
|
|
20230626,161900,189482425,3720,3720,3720,3720,0
|
|
20230626,161800,189482425,3720,3720,3720,3720,0
|
|
20230626,161700,189482425,3720,3720,3720,3720,0
|
|
20230626,161600,189482425,3720,3720,3720,3720,0
|
|
20230626,161500,189482425,3720,3720,3720,3720,0
|
|
20230626,161400,189482425,3720,3720,3720,3720,0
|
|
20230626,161300,189482425,3720,3720,3720,3720,0
|
|
20230626,161200,189482425,3720,3720,3720,3720,0
|
|
20230626,161100,189482425,3720,3720,3720,3720,0
|
|
20230626,161000,189482425,3720,3720,3720,3720,0
|
|
20230626,160900,189482425,3720,3720,3720,3720,0
|
|
20230626,160800,189482425,3720,3720,3720,3720,0
|
|
20230626,160700,189482425,3720,3720,3720,3720,0
|
|
20230626,160600,189482425,3720,3720,3720,3720,0
|
|
20230626,160500,189482425,3720,3720,3720,3720,463
|
|
20230626,160400,189482425,3720,3720,3720,3720,0
|
|
20230626,160300,189482425,3720,3720,3720,3720,0
|
|
20230626,160200,189482425,3720,3720,3720,3720,0
|
|
20230626,160100,189482425,3720,3720,3720,3720,0
|
|
20230626,160000,189482425,3720,3720,3720,3720,0
|
|
20230626,155900,189482425,3720,3720,3720,3720,0
|
|
20230626,155800,189482425,3720,3720,3720,3720,0
|
|
20230626,155700,189482425,3720,3720,3720,3720,0
|
|
20230626,155600,189482425,3720,3720,3720,3720,0
|
|
20230626,155500,189482425,3720,3720,3720,3720,0
|
|
20230626,155400,189482425,3720,3720,3720,3720,0
|
|
20230626,155300,189482425,3720,3720,3720,3720,0
|
|
20230626,155200,189482425,3720,3720,3720,3720,0
|
|
20230626,155100,189482425,3720,3720,3720,3720,0
|
|
20230626,155000,189482425,3720,3720,3720,3720,0
|
|
20230626,154900,189482425,3720,3720,3720,3720,0
|
|
20230626,154800,189482425,3720,3720,3720,3720,0
|
|
20230626,154700,189482425,3720,3720,3720,3720,0
|
|
20230626,154600,189482425,3720,3720,3720,3720,0
|
|
20230626,154500,189482425,3720,3720,3720,3720,0
|
|
20230626,154400,189482425,3720,3720,3720,3720,0
|
|
20230626,154300,189482425,3720,3720,3720,3720,0
|
|
20230626,154200,189482425,3720,3720,3720,3720,0
|
|
20230626,154100,189482425,3720,3720,3720,3720,0
|
|
20230626,154000,189482425,3720,3720,3720,3720,0
|
|
20230626,153900,189482425,3720,3720,3720,3720,0
|
|
20230626,153800,189482425,3720,3720,3720,3720,0
|
|
20230626,153700,189482425,3720,3720,3720,3720,0
|
|
20230626,153600,189482425,3720,3720,3720,3720,0
|
|
20230626,153500,189482425,3720,3720,3720,3720,463
|
|
20230626,153400,189482425,3720,3720,3720,3720,0
|
|
20230626,153300,189482425,3720,3720,3720,3720,0
|
|
20230626,153200,189482425,3720,3720,3720,3720,0
|
|
20230626,153100,189482425,3720,3720,3720,3720,0
|
|
20230626,153000,189482425,3720,3720,3720,3720,463
|
|
20230626,152900,187760065,3720,3720,3720,3720,0
|
|
20230626,152800,187760065,3720,3720,3720,3720,0
|
|
20230626,152700,187760065,3720,3720,3720,3720,0
|
|
20230626,152600,187760065,3720,3720,3720,3720,0
|
|
20230626,152500,187760065,3720,3720,3720,3720,0
|
|
20230626,152400,187760065,3720,3720,3720,3720,0
|
|
20230626,152300,187760065,3720,3720,3720,3720,0
|
|
20230626,152200,187760065,3720,3720,3720,3720,0
|
|
20230626,152100,187760065,3720,3720,3720,3720,0
|
|
20230626,152000,187760065,3720,3720,3720,3720,0
|
|
20230626,151900,187760065,3720,3715,3720,3715,83
|
|
20230626,151800,187451325,3715,3715,3720,3715,29
|
|
20230626,151700,187343455,3720,3720,3720,3720,26
|
|
20230626,151600,187246735,3720,3720,3720,3720,26
|
|
20230626,151500,187150015,3720,3720,3720,3720,27
|
|
20230626,151400,187049575,3715,3715,3720,3715,29
|
|
20230626,151300,186941710,3720,3715,3720,3715,28
|
|
20230626,151200,186837560,3720,3715,3720,3715,29
|
|
20230626,151100,186729690,3720,3715,3720,3715,29
|
|
20230626,151000,186621820,3720,3715,3720,3715,31
|
|
20230626,150900,186506510,3720,3715,3720,3715,28
|
|
20230626,150800,186402360,3720,3715,3720,3715,28
|
|
20230626,150700,186298210,3720,3715,3720,3715,29
|
|
20230626,150600,186190340,3720,3715,3720,3715,28
|
|
20230626,150500,186086190,3715,3720,3720,3715,29
|
|
20230626,150400,185978325,3720,3715,3720,3715,28
|
|
20230626,150300,185874175,3720,3715,3720,3715,28
|
|
20230626,150200,185770020,3720,3720,3720,3720,26
|
|
20230626,150100,185673300,3720,3720,3720,3720,26
|
|
20230626,150000,185576580,3720,3720,3720,3720,27
|
|
20230626,145900,185476140,3720,3720,3720,3720,26
|
|
20230626,145800,185379420,3720,3720,3720,3720,26
|
|
20230626,145700,185282700,3720,3720,3720,3720,26
|
|
20230626,145600,185185980,3720,3720,3720,3720,27
|
|
20230626,145500,185085540,3720,3715,3720,3715,59
|
|
20230626,145400,184866225,3720,3720,3720,3720,26
|
|
20230626,145300,184769505,3720,3715,3720,3715,526
|
|
20230626,145200,182815285,3720,3720,3720,3720,27
|
|
20230626,145100,182714845,3715,3720,3720,3715,87
|
|
20230626,145000,182391505,3720,3720,3720,3720,26
|
|
20230626,144900,182294785,3720,3720,3720,3720,26
|
|
20230626,144800,182198065,3720,3720,3720,3720,27
|
|
20230626,144700,182097625,3720,3715,3720,3715,265
|
|
20230626,144600,181113020,3720,3720,3720,3720,26
|
|
20230626,144500,181016300,3720,3720,3720,3720,26
|
|
20230626,144400,180919580,3720,3720,3720,3720,27
|
|
20230626,144300,180819140,3720,3720,3720,3720,26
|
|
20230626,144200,180722420,3720,3720,3720,3720,26
|
|
20230626,144100,180625700,3720,3720,3720,3720,26
|
|
20230626,144000,180528980,3720,3720,3720,3720,27
|
|
20230626,143900,180428540,3720,3720,3720,3720,26
|
|
20230626,143800,180331820,3720,3720,3720,3720,26
|
|
20230626,143700,180235100,3720,3720,3720,3720,26
|
|
20230626,143600,180138380,3720,3720,3720,3720,27
|
|
20230626,143500,180037940,3720,3720,3720,3720,26
|
|
20230626,143400,179941220,3720,3720,3720,3720,26
|
|
20230626,143300,179844500,3720,3720,3720,3720,27
|
|
20230626,143200,179744060,3720,3720,3720,3720,26
|
|
20230626,143100,179647340,3720,3720,3720,3720,26
|
|
20230626,143000,179550620,3720,3715,3720,3715,31
|
|
20230626,142900,179435325,3720,3715,3720,3715,32
|
|
20230626,142800,179316310,3715,3715,3720,3715,121
|
|
20230626,142700,178866220,3720,3715,3720,3715,28
|
|
20230626,142600,178762070,3720,3715,3720,3715,28
|
|
20230626,142500,178657920,3720,3720,3720,3715,29
|
|
20230626,142400,178550050,3720,3715,3720,3715,28
|
|
20230626,142300,178445900,3720,3715,3720,3715,32
|
|
20230626,142200,178326890,3720,3720,3720,3720,26
|
|
20230626,142100,178230170,3720,3720,3720,3715,139
|
|
20230626,142000,177713115,3720,3720,3720,3720,26
|
|
20230626,141900,177616395,3720,3720,3720,3720,26
|
|
20230626,141800,177519675,3720,3720,3720,3720,27
|
|
20230626,141700,177419235,3720,3720,3720,3720,26
|
|
20230626,141600,177322515,3720,3720,3720,3720,27
|
|
20230626,141500,177222075,3720,3720,3720,3720,26
|
|
20230626,141400,177125355,3720,3720,3720,3720,27
|
|
20230626,141300,177024915,3720,3720,3720,3720,26
|
|
20230626,141200,176928195,3720,3720,3720,3720,26
|
|
20230626,141100,176831475,3720,3720,3720,3720,26
|
|
20230626,141000,176734755,3720,3720,3720,3720,27
|
|
20230626,140900,176634315,3720,3715,3720,3715,26
|
|
20230626,140800,176537600,3720,3720,3720,3720,26
|
|
20230626,140700,176440880,3720,3715,3720,3715,26
|
|
20230626,140600,176344165,3720,3705,3720,3705,28
|
|
20230626,140500,176240030,3720,3715,3720,3715,26
|
|
20230626,140400,176143315,3720,3715,3720,3715,26
|
|
20230626,140300,176046605,3720,3715,3720,3715,26
|
|
20230626,140200,175949890,3720,3715,3720,3715,27
|
|
20230626,140100,175849455,3720,3715,3720,3715,51
|
|
20230626,140000,175659750,3720,3720,3720,3720,0
|
|
20230626,135900,175659750,3720,3720,3720,3720,0
|
|
20230626,135800,175659750,3720,3720,3720,3720,90
|
|
20230626,135700,175324950,3720,3720,3720,3720,0
|
|
20230626,135600,175324950,3720,3720,3720,3720,0
|
|
20230626,135500,175324950,3720,3720,3720,3720,0
|
|
20230626,135400,175324950,3720,3720,3720,3720,1
|
|
20230626,135300,175321230,3720,3720,3720,3720,0
|
|
20230626,135200,175321230,3720,3720,3720,3720,0
|
|
20230626,135100,175321230,3720,3720,3720,3720,1
|
|
20230626,135000,175317510,3720,3720,3720,3720,0
|
|
20230626,134900,175317510,3720,3720,3720,3720,0
|
|
20230626,134800,175317510,3720,3720,3720,3720,0
|
|
20230626,134700,175317510,3720,3720,3720,3720,1
|
|
20230626,134600,175313790,3715,3715,3715,3715,0
|
|
20230626,134500,175313790,3715,3715,3715,3715,0
|
|
20230626,134400,175313790,3715,3715,3715,3715,0
|
|
20230626,134300,175313790,3715,3715,3715,3715,1
|
|
20230626,134200,175310075,3715,3715,3715,3715,0
|
|
20230626,134100,175310075,3715,3715,3715,3715,0
|
|
20230626,134000,175310075,3715,3715,3715,3715,0
|
|
20230626,133900,175310075,3715,3715,3715,3715,1
|
|
20230626,133800,175306360,3715,3715,3715,3715,0
|
|
20230626,133700,175306360,3715,3715,3715,3715,0
|
|
20230626,133600,175306360,3715,3715,3715,3715,1
|
|
20230626,133500,175302645,3715,3715,3715,3715,0
|
|
20230626,133400,175302645,3715,3715,3715,3715,0
|
|
20230626,133300,175302645,3715,3715,3715,3715,0
|
|
20230626,133200,175302645,3715,3715,3715,3715,1
|
|
20230626,133100,175298930,3715,3715,3715,3715,0
|
|
20230626,133000,175298930,3715,3715,3715,3715,0
|
|
20230626,132900,175298930,3715,3715,3715,3715,89
|
|
20230626,132800,174968295,3710,3710,3710,3710,1
|
|
20230626,132700,174964585,3690,3695,3695,3690,186
|
|
20230626,132600,174277605,3700,3705,3705,3700,14
|
|
20230626,132500,174225740,3715,3715,3715,3715,1
|
|
20230626,132400,174222025,3705,3705,3705,3705,0
|
|
20230626,132300,174222025,3705,3705,3705,3705,12
|
|
20230626,132200,174177565,3715,3715,3715,3715,0
|
|
20230626,132100,174177565,3715,3715,3715,3715,1
|
|
20230626,132000,174173850,3715,3715,3715,3715,0
|
|
20230626,131900,174173850,3715,3715,3715,3715,0
|
|
20230626,131800,174173850,3715,3715,3715,3715,0
|
|
20230626,131700,174173850,3715,3715,3715,3715,1
|
|
20230626,131600,174170135,3715,3715,3715,3715,0
|
|
20230626,131500,174170135,3715,3715,3715,3715,0
|
|
20230626,131400,174170135,3715,3715,3715,3715,0
|
|
20230626,131300,174170135,3715,3715,3715,3715,1
|
|
20230626,131200,174166420,3715,3715,3715,3715,0
|
|
20230626,131100,174166420,3715,3715,3715,3715,0
|
|
20230626,131000,174166420,3715,3715,3715,3715,0
|
|
20230626,130900,174166420,3715,3715,3715,3715,1
|
|
20230626,130800,174162705,3715,3715,3715,3715,0
|
|
20230626,130700,174162705,3715,3715,3715,3715,0
|
|
20230626,130600,174162705,3715,3715,3715,3715,0
|
|
20230626,130500,174162705,3715,3715,3715,3715,1
|
|
20230626,130400,174158990,3715,3715,3715,3715,0
|
|
20230626,130300,174158990,3715,3715,3715,3715,0
|
|
20230626,130200,174158990,3715,3715,3715,3715,1
|
|
20230626,130100,174155275,3715,3715,3715,3715,0
|
|
20230626,130000,174155275,3715,3715,3715,3715,0
|
|
20230626,125900,174155275,3715,3715,3715,3715,0
|
|
20230626,125800,174155275,3715,3715,3715,3715,1
|
|
20230626,125700,174151560,3705,3705,3705,3705,0
|
|
20230626,125600,174151560,3705,3705,3705,3705,0
|
|
20230626,125500,174151560,3705,3705,3705,3705,1
|
|
20230626,125400,174147855,3720,3720,3720,3720,1
|
|
20230626,125300,174144135,3720,3720,3720,3720,0
|
|
20230626,125200,174144135,3720,3720,3720,3720,0
|
|
20230626,125100,174144135,3720,3720,3720,3720,0
|
|
20230626,125000,174144135,3720,3720,3720,3720,1
|
|
20230626,124900,174140415,3720,3720,3720,3720,0
|
|
20230626,124800,174140415,3720,3720,3720,3720,0
|
|
20230626,124700,174140415,3720,3720,3720,3720,1
|
|
20230626,124600,174136695,3720,3720,3720,3720,0
|
|
20230626,124500,174136695,3720,3720,3720,3720,0
|
|
20230626,124400,174136695,3720,3720,3720,3720,0
|
|
20230626,124300,174136695,3720,3720,3720,3720,1
|
|
20230626,124200,174132975,3720,3720,3720,3720,0
|
|
20230626,124100,174132975,3720,3720,3720,3720,0
|
|
20230626,124000,174132975,3720,3720,3720,3720,0
|
|
20230626,123900,174132975,3720,3720,3720,3720,1
|
|
20230626,123800,174129255,3715,3720,3720,3715,9
|
|
20230626,123700,174095810,3720,3720,3720,3720,0
|
|
20230626,123600,174095810,3720,3720,3720,3720,1
|
|
20230626,123500,174092090,3720,3720,3720,3720,0
|
|
20230626,123400,174092090,3720,3720,3720,3720,0
|
|
20230626,123300,174092090,3720,3720,3720,3720,0
|
|
20230626,123200,174092090,3720,3720,3720,3720,1
|
|
20230626,123100,174088370,3720,3720,3720,3720,0
|
|
20230626,123000,174088370,3720,3720,3720,3720,0
|
|
20230626,122900,174088370,3720,3720,3720,3720,0
|
|
20230626,122800,174088370,3720,3720,3720,3720,1
|
|
20230626,122700,174084650,3715,3715,3715,3715,0
|
|
20230626,122600,174084650,3715,3715,3715,3715,5
|
|
20230626,122500,174066075,3715,3715,3715,3715,0
|
|
20230626,122400,174066075,3715,3715,3715,3715,1
|
|
20230626,122300,174062360,3715,3715,3715,3715,0
|
|
20230626,122200,174062360,3715,3715,3715,3715,0
|
|
20230626,122100,174062360,3715,3715,3715,3715,0
|
|
20230626,122000,174062360,3715,3715,3715,3715,1
|
|
20230626,121900,174058645,3715,3715,3715,3715,0
|
|
20230626,121800,174058645,3715,3715,3715,3715,10
|
|
20230626,121700,174021495,3715,3715,3715,3715,1
|
|
20230626,121600,174017780,3705,3705,3705,3705,500
|
|
20230626,121500,172165280,3720,3720,3720,3720,0
|
|
20230626,121400,172165280,3720,3720,3720,3720,0
|
|
20230626,121300,172165280,3720,3720,3720,3720,1
|
|
20230626,121200,172161560,3720,3720,3720,3720,0
|
|
20230626,121100,172161560,3720,3720,3720,3720,0
|
|
20230626,121000,172161560,3720,3720,3720,3720,0
|
|
20230626,120900,172161560,3720,3720,3720,3720,1
|
|
20230626,120800,172157840,3720,3720,3720,3720,9
|
|
20230626,120700,172124360,3720,3720,3720,3720,1
|
|
20230626,120600,172120640,3720,3720,3720,3720,0
|
|
20230626,120500,172120640,3720,3720,3720,3720,1
|
|
20230626,120400,172116920,3720,3720,3720,3720,0
|
|
20230626,120300,172116920,3720,3720,3720,3720,0
|
|
20230626,120200,172116920,3720,3720,3720,3720,1
|
|
20230626,120100,172113200,3720,3720,3720,3720,0
|
|
20230626,120000,172113200,3720,3720,3720,3720,0
|
|
20230626,115900,172113200,3720,3720,3720,3720,0
|
|
20230626,115800,172113200,3720,3720,3720,3720,0
|
|
20230626,115700,172113200,3720,3720,3720,3720,4
|
|
20230626,115600,172098320,3725,3725,3725,3725,0
|
|
20230626,115500,172098320,3725,3725,3725,3725,0
|
|
20230626,115400,172098320,3725,3725,3725,3725,0
|
|
20230626,115300,172098320,3725,3725,3725,3725,0
|
|
20230626,115200,172098320,3725,3725,3725,3725,0
|
|
20230626,115100,172098320,3725,3725,3725,3725,1
|
|
20230626,115000,172094595,3725,3725,3725,3725,0
|
|
20230626,114900,172094595,3725,3725,3725,3725,1
|
|
20230626,114800,172090870,3725,3725,3725,3725,0
|
|
20230626,114700,172090870,3725,3725,3725,3725,168
|
|
20230626,114600,171465070,3725,3720,3725,3720,152
|
|
20230626,114500,170899465,3720,3720,3720,3720,0
|
|
20230626,114400,170899465,3720,3720,3720,3720,0
|
|
20230626,114300,170899465,3720,3720,3720,3720,0
|
|
20230626,114200,170899465,3720,3720,3720,3720,0
|
|
20230626,114100,170899465,3720,3720,3720,3720,0
|
|
20230626,114000,170899465,3720,3715,3720,3715,8075
|
|
20230626,113900,140860690,3690,3690,3690,3690,0
|
|
20230626,113800,140860690,3690,3690,3690,3690,0
|
|
20230626,113700,140860690,3690,3690,3690,3690,0
|
|
20230626,113600,140860690,3690,3690,3690,3690,0
|
|
20230626,113500,140860690,3690,3690,3690,3690,0
|
|
20230626,113400,140860690,3690,3690,3690,3690,0
|
|
20230626,113300,140860690,3690,3690,3690,3690,0
|
|
20230626,113200,140860690,3690,3690,3690,3690,0
|
|
20230626,113100,140860690,3690,3690,3690,3690,0
|
|
20230626,113000,140860690,3690,3690,3690,3690,0
|
|
20230626,112900,140860690,3690,3690,3690,3690,0
|
|
20230626,112800,140860690,3690,3690,3690,3690,0
|
|
20230626,112700,140860690,3690,3690,3690,3690,0
|
|
20230626,112600,140860690,3690,3690,3690,3690,0
|
|
20230626,112500,140860690,3690,3690,3690,3690,0
|
|
20230626,112400,140860690,3690,3695,3695,3690,500
|
|
20230626,112300,139014690,3690,3690,3690,3690,0
|
|
20230626,112200,139014690,3690,3690,3690,3690,0
|
|
20230626,112100,139014690,3690,3690,3690,3690,0
|
|
20230626,112000,139014690,3690,3690,3690,3690,0
|
|
20230626,111900,139014690,3690,3690,3690,3690,0
|
|
20230626,111800,139014690,3690,3690,3690,3690,141
|
|
20230626,111700,138494400,3700,3700,3700,3700,2
|
|
20230626,111600,138487000,3700,3700,3700,3700,0
|
|
20230626,111500,138487000,3700,3700,3700,3700,0
|
|
20230626,111400,138487000,3700,3710,3710,3700,1185
|
|
20230626,111300,134096350,3715,3715,3715,3715,0
|
|
20230626,111200,134096350,3715,3715,3715,3715,252
|
|
20230626,111100,133160170,3710,3710,3710,3710,0
|
|
20230626,111000,133160170,3710,3710,3710,3710,0
|
|
20230626,110900,133160170,3710,3710,3710,3710,0
|
|
20230626,110800,133160170,3710,3710,3710,3710,555
|
|
20230626,110700,131101120,3710,3710,3710,3710,0
|
|
20230626,110600,131101120,3710,3710,3710,3710,0
|
|
20230626,110500,131101120,3710,3710,3710,3710,0
|
|
20230626,110400,131101120,3710,3710,3710,3710,8
|
|
20230626,110300,131071440,3710,3710,3710,3710,0
|
|
20230626,110200,131071440,3710,3710,3710,3710,0
|
|
20230626,110100,131071440,3710,3710,3710,3710,256
|
|
20230626,110000,130121680,3710,3710,3710,3710,0
|
|
20230626,105900,130121680,3710,3710,3710,3710,0
|
|
20230626,105800,130121680,3710,3710,3710,3710,9
|
|
20230626,105700,130088290,3710,3710,3710,3710,0
|
|
20230626,105600,130088290,3710,3710,3710,3710,0
|
|
20230626,105500,130088290,3710,3710,3710,3710,0
|
|
20230626,105400,130088290,3710,3710,3710,3710,0
|
|
20230626,105300,130088290,3710,3705,3710,3705,68
|
|
20230626,105200,129836160,3705,3705,3705,3705,0
|
|
20230626,105100,129836160,3705,3705,3705,3705,0
|
|
20230626,105000,129836160,3705,3705,3705,3705,0
|
|
20230626,104900,129836160,3705,3695,3710,3695,6002
|
|
20230626,104800,107601515,3695,3695,3695,3695,0
|
|
20230626,104700,107601515,3695,3695,3695,3695,0
|
|
20230626,104600,107601515,3695,3695,3695,3695,0
|
|
20230626,104500,107601515,3695,3695,3695,3695,0
|
|
20230626,104400,107601515,3695,3695,3695,3695,0
|
|
20230626,104300,107601515,3695,3695,3695,3695,70
|
|
20230626,104200,107342865,3695,3695,3695,3695,0
|
|
20230626,104100,107342865,3695,3695,3695,3695,0
|
|
20230626,104000,107342865,3695,3695,3695,3695,0
|
|
20230626,103900,107342865,3695,3695,3695,3695,15
|
|
20230626,103800,107287440,3705,3705,3705,3705,0
|
|
20230626,103700,107287440,3705,3705,3705,3705,0
|
|
20230626,103600,107287440,3705,3705,3705,3705,0
|
|
20230626,103500,107287440,3705,3705,3705,3705,0
|
|
20230626,103400,107287440,3705,3705,3705,3705,0
|
|
20230626,103300,107287440,3705,3705,3705,3705,0
|
|
20230626,103200,107287440,3705,3685,3705,3685,352
|
|
20230626,103100,105986340,3660,3655,3660,3655,2062
|
|
20230626,103000,98439610,3655,3655,3655,3655,0
|
|
20230626,102900,98439610,3655,3655,3655,3655,0
|
|
20230626,102800,98439610,3655,3655,3655,3655,0
|
|
20230626,102700,98439610,3655,3655,3655,3655,0
|
|
20230626,102600,98439610,3655,3655,3655,3655,0
|
|
20230626,102500,98439610,3655,3655,3655,3655,254
|
|
20230626,102400,97511240,3655,3655,3655,3655,0
|
|
20230626,102300,97511240,3655,3655,3655,3655,0
|
|
20230626,102200,97511240,3655,3655,3655,3655,0
|
|
20230626,102100,97511240,3655,3655,3655,3655,0
|
|
20230626,102000,97511240,3655,3655,3655,3655,0
|
|
20230626,101900,97511240,3655,3655,3655,3655,0
|
|
20230626,101800,97511240,3655,3655,3655,3655,0
|
|
20230626,101700,97511240,3655,3655,3655,3655,0
|
|
20230626,101600,97511240,3655,3655,3655,3655,0
|
|
20230626,101500,97511240,3655,3655,3655,3655,132
|
|
20230626,101400,97028780,3660,3660,3660,3660,0
|
|
20230626,101300,97028780,3660,3660,3660,3660,23
|
|
20230626,101200,96944600,3660,3675,3675,3660,1923
|
|
20230626,101100,89903150,3660,3660,3660,3660,0
|
|
20230626,101000,89903150,3660,3660,3660,3660,0
|
|
20230626,100900,89903150,3660,3660,3660,3660,0
|
|
20230626,100800,89903150,3660,3660,3660,3660,0
|
|
20230626,100700,89903150,3660,3660,3660,3660,0
|
|
20230626,100600,89903150,3660,3660,3660,3660,0
|
|
20230626,100500,89903150,3660,3660,3660,3660,0
|
|
20230626,100400,89903150,3660,3660,3660,3660,0
|
|
20230626,100300,89903150,3660,3660,3660,3660,0
|
|
20230626,100200,89903150,3660,3660,3660,3660,0
|
|
20230626,100100,89903150,3660,3660,3660,3660,0
|
|
20230626,100000,89903150,3660,3660,3660,3660,0
|
|
20230626,095900,89903150,3660,3665,3665,3660,130
|
|
20230626,095800,89427110,3695,3695,3695,3695,0
|
|
20230626,095700,89427110,3695,3695,3695,3695,0
|
|
20230626,095600,89427110,3695,3695,3695,3695,0
|
|
20230626,095500,89427110,3695,3695,3695,3695,0
|
|
20230626,095400,89427110,3695,3695,3695,3695,0
|
|
20230626,095300,89427110,3695,3695,3695,3695,1
|
|
20230626,095200,89423415,3675,3675,3675,3675,0
|
|
20230626,095100,89423415,3675,3675,3675,3675,0
|
|
20230626,095000,89423415,3675,3675,3675,3675,2
|
|
20230626,094900,89416065,3675,3675,3675,3675,0
|
|
20230626,094800,89416065,3675,3675,3675,3675,0
|
|
20230626,094700,89416065,3675,3680,3680,3675,9
|
|
20230626,094600,89382965,3680,3680,3680,3680,0
|
|
20230626,094500,89382965,3680,3680,3680,3680,459
|
|
20230626,094400,87693845,3695,3695,3695,3695,3
|
|
20230626,094300,87682760,3695,3695,3695,3695,0
|
|
20230626,094200,87682760,3695,3695,3695,3695,33
|
|
20230626,094100,87560825,3695,3695,3695,3695,0
|
|
20230626,094000,87560825,3695,3695,3695,3695,0
|
|
20230626,093900,87560825,3695,3695,3695,3695,0
|
|
20230626,093800,87560825,3695,3695,3695,3695,0
|
|
20230626,093700,87560825,3695,3695,3695,3695,1
|
|
20230626,093600,87557130,3695,3695,3695,3695,0
|
|
20230626,093500,87557130,3695,3695,3695,3695,0
|
|
20230626,093400,87557130,3695,3670,3695,3670,44
|
|
20230626,093300,87395625,3670,3670,3670,3670,44
|
|
20230626,093200,87234145,3670,3665,3670,3665,414
|
|
20230626,093100,85716225,3670,3680,3680,3670,789
|
|
20230626,093000,82814345,3680,3670,3680,3670,976
|
|
20230626,092900,79222755,3675,3680,3680,3675,314
|
|
20230626,092800,78068640,3690,3690,3690,3690,0
|
|
20230626,092700,78068640,3690,3690,3690,3690,198
|
|
20230626,092600,77338020,3690,3690,3690,3690,610
|
|
20230626,092500,75087120,3690,3695,3700,3690,826
|
|
20230626,092400,72031085,3700,3700,3700,3700,0
|
|
20230626,092300,72031085,3700,3700,3700,3700,0
|
|
20230626,092200,72031085,3700,3700,3700,3700,0
|
|
20230626,092100,72031085,3700,3695,3700,3695,2
|
|
20230626,092000,72023690,3685,3685,3685,3685,31
|
|
20230626,091900,71909455,3700,3700,3700,3700,0
|
|
20230626,091800,71909455,3700,3700,3700,3700,1
|
|
20230626,091700,71905755,3700,3695,3700,3695,10
|
|
20230626,091600,71868775,3690,3690,3690,3690,0
|
|
20230626,091500,71868775,3690,3660,3690,3660,3631
|
|
20230626,091400,58563425,3650,3650,3660,3650,9456
|
|
20230626,091300,23965835,3655,3650,3655,3650,290
|
|
20230626,091200,22906135,3650,3650,3650,3650,254
|
|
20230626,091100,21979035,3650,3655,3655,3650,231
|
|
20230626,091000,21135870,3655,3655,3655,3655,1718
|
|
20230626,090900,14856580,3655,3650,3655,3650,1629
|
|
20230626,090800,8902885,3650,3645,3650,3645,1653
|
|
20230626,090700,2870635,3650,3650,3650,3650,0
|
|
20230626,090600,2870635,3650,3650,3650,3650,278
|
|
20230626,090500,1855935,3645,3645,3645,3645,0
|
|
20230626,090400,1855935,3645,3645,3645,3645,374
|
|
20230626,090300,492705,3635,3635,3635,3635,0
|
|
20230626,090200,492705,3635,3635,3635,3635,0
|
|
20230626,090100,492705,3635,3635,3635,3635,3
|
|
20230626,090000,481800,3650,3650,3650,3650,132
|