625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,192200,406090450,3535,3535,3535,3535,9548
|
|
20230626,192100,406090450,3535,3535,3535,3535,0
|
|
20230626,192000,406090450,3535,3535,3535,3535,0
|
|
20230626,191900,406090450,3535,3535,3535,3535,0
|
|
20230626,191800,406090450,3535,3535,3535,3535,0
|
|
20230626,191700,406090450,3535,3535,3535,3535,0
|
|
20230626,191600,406090450,3535,3535,3535,3535,0
|
|
20230626,191500,406090450,3535,3535,3535,3535,0
|
|
20230626,191400,406090450,3535,3535,3535,3535,0
|
|
20230626,191300,406090450,3535,3535,3535,3535,0
|
|
20230626,191200,406090450,3535,3535,3535,3535,0
|
|
20230626,191100,406090450,3535,3535,3535,3535,0
|
|
20230626,191000,406090450,3535,3535,3535,3535,0
|
|
20230626,190900,406090450,3535,3535,3535,3535,0
|
|
20230626,190800,406090450,3535,3535,3535,3535,0
|
|
20230626,190700,406090450,3535,3535,3535,3535,0
|
|
20230626,190600,406090450,3535,3535,3535,3535,0
|
|
20230626,190500,406090450,3535,3535,3535,3535,0
|
|
20230626,190400,406090450,3535,3535,3535,3535,0
|
|
20230626,190300,406090450,3535,3535,3535,3535,0
|
|
20230626,190200,406090450,3535,3535,3535,3535,0
|
|
20230626,190100,406090450,3535,3535,3535,3535,0
|
|
20230626,190000,406090450,3535,3535,3535,3535,0
|
|
20230626,185900,406090450,3535,3535,3535,3535,0
|
|
20230626,185800,406090450,3535,3535,3535,3535,0
|
|
20230626,185700,406090450,3535,3535,3535,3535,0
|
|
20230626,185600,406090450,3535,3535,3535,3535,0
|
|
20230626,185500,406090450,3535,3535,3535,3535,0
|
|
20230626,185400,406090450,3535,3535,3535,3535,0
|
|
20230626,185300,406090450,3535,3535,3535,3535,0
|
|
20230626,185200,406090450,3535,3535,3535,3535,9548
|
|
20230626,185100,406090450,3535,3535,3535,3535,0
|
|
20230626,185000,406090450,3535,3535,3535,3535,0
|
|
20230626,184900,406090450,3535,3535,3535,3535,0
|
|
20230626,184800,406090450,3535,3535,3535,3535,0
|
|
20230626,184700,406090450,3535,3535,3535,3535,0
|
|
20230626,184600,406090450,3535,3535,3535,3535,0
|
|
20230626,184500,406090450,3535,3535,3535,3535,0
|
|
20230626,184400,406090450,3535,3535,3535,3535,0
|
|
20230626,184300,406090450,3535,3535,3535,3535,0
|
|
20230626,184200,406090450,3535,3535,3535,3535,0
|
|
20230626,184100,406090450,3535,3535,3535,3535,0
|
|
20230626,184000,406090450,3535,3535,3535,3535,0
|
|
20230626,183900,406090450,3535,3535,3535,3535,0
|
|
20230626,183800,406090450,3535,3535,3535,3535,0
|
|
20230626,183700,406090450,3535,3535,3535,3535,0
|
|
20230626,183600,406090450,3535,3535,3535,3535,0
|
|
20230626,183500,406090450,3535,3535,3535,3535,0
|
|
20230626,183400,406090450,3535,3535,3535,3535,0
|
|
20230626,183300,406090450,3535,3535,3535,3535,0
|
|
20230626,183200,406090450,3535,3535,3535,3535,0
|
|
20230626,183100,406090450,3535,3535,3535,3535,0
|
|
20230626,183000,406090450,3535,3535,3535,3535,0
|
|
20230626,182900,406090450,3535,3535,3535,3535,0
|
|
20230626,182800,406090450,3535,3535,3535,3535,0
|
|
20230626,182700,406090450,3535,3535,3535,3535,0
|
|
20230626,182600,406090450,3535,3535,3535,3535,0
|
|
20230626,182500,406090450,3535,3535,3535,3535,0
|
|
20230626,182400,406090450,3535,3535,3535,3535,0
|
|
20230626,182300,406090450,3535,3535,3535,3535,0
|
|
20230626,182200,406090450,3535,3535,3535,3535,9548
|
|
20230626,182100,406090450,3535,3535,3535,3535,0
|
|
20230626,182000,406090450,3535,3535,3535,3535,0
|
|
20230626,181900,406090450,3535,3535,3535,3535,0
|
|
20230626,181800,406090450,3535,3535,3535,3535,0
|
|
20230626,181700,406090450,3535,3535,3535,3535,0
|
|
20230626,181600,406090450,3535,3535,3535,3535,0
|
|
20230626,181500,406090450,3535,3535,3535,3535,0
|
|
20230626,181400,406090450,3535,3535,3535,3535,0
|
|
20230626,181300,406090450,3535,3535,3535,3535,0
|
|
20230626,181200,406090450,3535,3535,3535,3535,0
|
|
20230626,181100,406090450,3535,3535,3535,3535,0
|
|
20230626,181000,406090450,3535,3535,3535,3535,0
|
|
20230626,180900,406090450,3535,3535,3535,3535,0
|
|
20230626,180800,406090450,3535,3535,3535,3535,0
|
|
20230626,180700,406090450,3535,3535,3535,3535,0
|
|
20230626,180600,406090450,3535,3535,3535,3535,0
|
|
20230626,180500,406090450,3535,3535,3535,3535,0
|
|
20230626,180400,406090450,3535,3535,3535,3535,0
|
|
20230626,180300,406090450,3535,3535,3535,3535,0
|
|
20230626,180200,406090450,3535,3535,3535,3535,0
|
|
20230626,180100,406090450,3535,3535,3535,3535,0
|
|
20230626,180000,406090450,3535,3535,3535,3535,0
|
|
20230626,175900,406090450,3535,3535,3535,3535,0
|
|
20230626,175800,406090450,3535,3535,3535,3535,0
|
|
20230626,175700,406090450,3535,3535,3535,3535,0
|
|
20230626,175600,406090450,3535,3535,3535,3535,0
|
|
20230626,175500,406090450,3535,3535,3535,3535,0
|
|
20230626,175400,406090450,3535,3535,3535,3535,0
|
|
20230626,175300,406090450,3535,3535,3535,3535,0
|
|
20230626,175200,406090450,3535,3535,3535,3535,9548
|
|
20230626,175100,406090450,3535,3535,3535,3535,0
|
|
20230626,175000,406090450,3535,3535,3535,3535,0
|
|
20230626,174900,406090450,3535,3535,3535,3535,0
|
|
20230626,174800,406090450,3535,3535,3535,3535,0
|
|
20230626,174700,406090450,3535,3535,3535,3535,0
|
|
20230626,174600,406090450,3535,3535,3535,3535,0
|
|
20230626,174500,406090450,3535,3535,3535,3535,0
|
|
20230626,174400,406090450,3535,3535,3535,3535,0
|
|
20230626,174300,406090450,3535,3535,3535,3535,0
|
|
20230626,174200,406090450,3535,3535,3535,3535,0
|
|
20230626,174100,406090450,3535,3535,3535,3535,0
|
|
20230626,174000,406090450,3535,3535,3535,3535,0
|
|
20230626,173900,406090450,3535,3535,3535,3535,0
|
|
20230626,173800,406090450,3535,3535,3535,3535,0
|
|
20230626,173700,406090450,3535,3535,3535,3535,0
|
|
20230626,173600,406090450,3535,3535,3535,3535,0
|
|
20230626,173500,406090450,3535,3535,3535,3535,0
|
|
20230626,173400,406090450,3535,3535,3535,3535,0
|
|
20230626,173300,406090450,3535,3535,3535,3535,0
|
|
20230626,173200,406090450,3535,3535,3535,3535,0
|
|
20230626,173100,406090450,3535,3535,3535,3535,0
|
|
20230626,173000,406090450,3535,3535,3535,3535,0
|
|
20230626,172900,406090450,3535,3535,3535,3535,0
|
|
20230626,172800,406090450,3535,3535,3535,3535,0
|
|
20230626,172700,406090450,3535,3535,3535,3535,0
|
|
20230626,172600,406090450,3535,3535,3535,3535,0
|
|
20230626,172500,406090450,3535,3535,3535,3535,0
|
|
20230626,172400,406090450,3535,3535,3535,3535,0
|
|
20230626,172300,406090450,3535,3535,3535,3535,0
|
|
20230626,172200,406090450,3535,3535,3535,3535,9548
|
|
20230626,172100,406090450,3535,3535,3535,3535,0
|
|
20230626,172000,406090450,3535,3535,3535,3535,0
|
|
20230626,171900,406090450,3535,3535,3535,3535,0
|
|
20230626,171800,406090450,3535,3535,3535,3535,0
|
|
20230626,171700,406090450,3535,3535,3535,3535,0
|
|
20230626,171600,406090450,3535,3535,3535,3535,0
|
|
20230626,171500,406090450,3535,3535,3535,3535,0
|
|
20230626,171400,406090450,3535,3535,3535,3535,0
|
|
20230626,171300,406090450,3535,3535,3535,3535,0
|
|
20230626,171200,406090450,3535,3535,3535,3535,0
|
|
20230626,171100,406090450,3535,3535,3535,3535,0
|
|
20230626,171000,406090450,3535,3535,3535,3535,0
|
|
20230626,170900,406090450,3535,3535,3535,3535,0
|
|
20230626,170800,406090450,3535,3535,3535,3535,0
|
|
20230626,170700,406090450,3535,3535,3535,3535,0
|
|
20230626,170600,406090450,3535,3535,3535,3535,0
|
|
20230626,170500,406090450,3535,3535,3535,3535,0
|
|
20230626,170400,406090450,3535,3535,3535,3535,0
|
|
20230626,170300,406090450,3535,3535,3535,3535,0
|
|
20230626,170200,406090450,3535,3535,3535,3535,0
|
|
20230626,170100,406090450,3535,3535,3535,3535,0
|
|
20230626,170000,406090450,3535,3535,3535,3535,0
|
|
20230626,165900,406090450,3535,3535,3535,3535,0
|
|
20230626,165800,406090450,3535,3535,3535,3535,0
|
|
20230626,165700,406090450,3535,3535,3535,3535,0
|
|
20230626,165600,406090450,3535,3535,3535,3535,0
|
|
20230626,165500,406090450,3535,3535,3535,3535,0
|
|
20230626,165400,406090450,3535,3535,3535,3535,0
|
|
20230626,165300,406090450,3535,3535,3535,3535,0
|
|
20230626,165200,406090450,3535,3535,3535,3535,9548
|
|
20230626,165100,406090450,3535,3535,3535,3535,0
|
|
20230626,165000,406090450,3535,3535,3535,3535,0
|
|
20230626,164900,406090450,3535,3535,3535,3535,0
|
|
20230626,164800,406090450,3535,3535,3535,3535,0
|
|
20230626,164700,406090450,3535,3535,3535,3535,0
|
|
20230626,164600,406090450,3535,3535,3535,3535,0
|
|
20230626,164500,406090450,3535,3535,3535,3535,0
|
|
20230626,164400,406090450,3535,3535,3535,3535,0
|
|
20230626,164300,406090450,3535,3535,3535,3535,0
|
|
20230626,164200,406090450,3535,3535,3535,3535,0
|
|
20230626,164100,406090450,3535,3535,3535,3535,0
|
|
20230626,164000,406090450,3535,3535,3535,3535,0
|
|
20230626,163900,406090450,3535,3535,3535,3535,0
|
|
20230626,163800,406090450,3535,3535,3535,3535,0
|
|
20230626,163700,406090450,3535,3535,3535,3535,0
|
|
20230626,163600,406090450,3535,3535,3535,3535,0
|
|
20230626,163500,406090450,3535,3535,3535,3535,0
|
|
20230626,163400,406090450,3535,3535,3535,3535,0
|
|
20230626,163300,406090450,3535,3535,3535,3535,0
|
|
20230626,163200,406090450,3535,3535,3535,3535,0
|
|
20230626,163100,406090450,3535,3535,3535,3535,0
|
|
20230626,163000,406090450,3535,3535,3535,3535,0
|
|
20230626,162900,406090450,3535,3535,3535,3535,0
|
|
20230626,162800,406090450,3535,3535,3535,3535,0
|
|
20230626,162700,406090450,3535,3535,3535,3535,0
|
|
20230626,162600,406090450,3535,3535,3535,3535,0
|
|
20230626,162500,406090450,3535,3535,3535,3535,0
|
|
20230626,162400,406090450,3535,3535,3535,3535,0
|
|
20230626,162300,406090450,3535,3535,3535,3535,0
|
|
20230626,162200,406090450,3535,3535,3535,3535,9548
|
|
20230626,162100,406090450,3535,3535,3535,3535,0
|
|
20230626,162000,406090450,3535,3535,3535,3535,0
|
|
20230626,161900,406090450,3535,3535,3535,3535,0
|
|
20230626,161800,406090450,3535,3535,3535,3535,0
|
|
20230626,161700,406090450,3535,3535,3535,3535,0
|
|
20230626,161600,406090450,3535,3535,3535,3535,0
|
|
20230626,161500,406090450,3535,3535,3535,3535,0
|
|
20230626,161400,406090450,3535,3535,3535,3535,0
|
|
20230626,161300,406090450,3535,3535,3535,3535,0
|
|
20230626,161200,406090450,3535,3535,3535,3535,0
|
|
20230626,161100,406090450,3535,3535,3535,3535,0
|
|
20230626,161000,406090450,3535,3535,3535,3535,0
|
|
20230626,160900,406090450,3535,3535,3535,3535,0
|
|
20230626,160800,406090450,3535,3535,3535,3535,0
|
|
20230626,160700,406090450,3535,3535,3535,3535,0
|
|
20230626,160600,406090450,3535,3535,3535,3535,0
|
|
20230626,160500,406090450,3535,3535,3535,3535,0
|
|
20230626,160400,406090450,3535,3535,3535,3535,0
|
|
20230626,160300,406090450,3535,3535,3535,3535,0
|
|
20230626,160200,406090450,3535,3535,3535,3535,0
|
|
20230626,160100,406090450,3535,3535,3535,3535,0
|
|
20230626,160000,406090450,3535,3535,3535,3535,0
|
|
20230626,155900,406090450,3535,3535,3535,3535,0
|
|
20230626,155800,406090450,3535,3535,3535,3535,0
|
|
20230626,155700,406090450,3535,3535,3535,3535,0
|
|
20230626,155600,406090450,3535,3535,3535,3535,0
|
|
20230626,155500,406090450,3535,3535,3535,3535,0
|
|
20230626,155400,406090450,3535,3535,3535,3535,0
|
|
20230626,155300,406090450,3535,3535,3535,3535,0
|
|
20230626,155200,406090450,3535,3535,3535,3535,9548
|
|
20230626,155100,406090450,3535,3535,3535,3535,0
|
|
20230626,155000,406090450,3535,3535,3535,3535,0
|
|
20230626,154900,406090450,3535,3535,3535,3535,0
|
|
20230626,154800,406090450,3535,3535,3535,3535,0
|
|
20230626,154700,406090450,3535,3535,3535,3535,0
|
|
20230626,154600,406090450,3535,3535,3535,3535,0
|
|
20230626,154500,406090450,3535,3535,3535,3535,0
|
|
20230626,154400,406090450,3535,3535,3535,3535,0
|
|
20230626,154300,406090450,3535,3535,3535,3535,0
|
|
20230626,154200,406090450,3535,3535,3535,3535,0
|
|
20230626,154100,406090450,3535,3535,3535,3535,0
|
|
20230626,154000,406090450,3535,3535,3535,3535,0
|
|
20230626,153900,406090450,3535,3535,3535,3535,0
|
|
20230626,153800,406090450,3535,3535,3535,3535,0
|
|
20230626,153700,406090450,3535,3535,3535,3535,0
|
|
20230626,153600,406090450,3535,3535,3535,3535,0
|
|
20230626,153500,406090450,3535,3535,3535,3535,0
|
|
20230626,153400,406090450,3535,3535,3535,3535,0
|
|
20230626,153300,406090450,3535,3535,3535,3535,0
|
|
20230626,153200,406090450,3535,3535,3535,3535,0
|
|
20230626,153100,406090450,3535,3535,3535,3535,0
|
|
20230626,153000,406090450,3535,3535,3535,3535,9548
|
|
20230626,152900,372338270,3535,3535,3535,3535,0
|
|
20230626,152800,372338270,3535,3535,3535,3535,0
|
|
20230626,152700,372338270,3535,3535,3535,3535,0
|
|
20230626,152600,372338270,3535,3535,3535,3535,0
|
|
20230626,152500,372338270,3535,3535,3535,3535,0
|
|
20230626,152400,372338270,3535,3535,3535,3535,0
|
|
20230626,152300,372338270,3535,3535,3535,3535,0
|
|
20230626,152200,372338270,3535,3535,3535,3535,0
|
|
20230626,152100,372338270,3535,3535,3535,3535,0
|
|
20230626,152000,372338270,3535,3535,3535,3535,0
|
|
20230626,151900,372338270,3535,3475,3545,3450,36167
|
|
20230626,151800,246454350,3480,3480,3480,3480,1
|
|
20230626,151700,246450870,3475,3475,3475,3475,0
|
|
20230626,151600,246450870,3475,3480,3480,3475,1343
|
|
20230626,151500,241777825,3485,3485,3485,3485,0
|
|
20230626,151400,241777825,3485,3485,3485,3485,0
|
|
20230626,151300,241777825,3485,3485,3485,3485,704
|
|
20230626,151200,239324385,3485,3485,3485,3485,143
|
|
20230626,151100,238826030,3485,3480,3485,3480,136
|
|
20230626,151000,238352740,3490,3490,3490,3490,0
|
|
20230626,150900,238352740,3490,3490,3490,3490,0
|
|
20230626,150800,238352740,3490,3490,3490,3490,0
|
|
20230626,150700,238352740,3490,3490,3490,3490,35
|
|
20230626,150600,238230590,3480,3480,3480,3480,1
|
|
20230626,150500,238227110,3490,3490,3490,3490,758
|
|
20230626,150400,235581690,3475,3475,3475,3475,10
|
|
20230626,150300,235546940,3490,3490,3490,3490,2
|
|
20230626,150200,235539960,3480,3480,3480,3480,0
|
|
20230626,150100,235539960,3480,3480,3480,3480,0
|
|
20230626,150000,235539960,3480,3480,3480,3480,0
|
|
20230626,145900,235539960,3480,3480,3480,3480,0
|
|
20230626,145800,235539960,3480,3480,3480,3480,0
|
|
20230626,145700,235539960,3480,3480,3480,3480,0
|
|
20230626,145600,235539960,3480,3490,3490,3480,34
|
|
20230626,145500,235421350,3490,3490,3490,3490,1
|
|
20230626,145400,235417860,3490,3490,3490,3490,1
|
|
20230626,145300,235414370,3490,3490,3490,3490,0
|
|
20230626,145200,235414370,3490,3485,3490,3475,621
|
|
20230626,145100,233256150,3490,3490,3490,3490,0
|
|
20230626,145000,233256150,3490,3490,3490,3490,0
|
|
20230626,144900,233256150,3490,3490,3490,3490,0
|
|
20230626,144800,233256150,3490,3490,3490,3490,0
|
|
20230626,144700,233256150,3490,3490,3490,3490,0
|
|
20230626,144600,233256150,3490,3490,3490,3490,0
|
|
20230626,144500,233256150,3490,3490,3490,3490,0
|
|
20230626,144400,233256150,3490,3490,3490,3490,0
|
|
20230626,144300,233256150,3490,3490,3490,3490,0
|
|
20230626,144200,233256150,3490,3490,3490,3490,0
|
|
20230626,144100,233256150,3490,3490,3490,3490,0
|
|
20230626,144000,233256150,3490,3490,3490,3490,0
|
|
20230626,143900,233256150,3490,3490,3490,3490,0
|
|
20230626,143800,233256150,3490,3490,3490,3490,0
|
|
20230626,143700,233256150,3490,3490,3490,3490,0
|
|
20230626,143600,233256150,3490,3475,3490,3475,60
|
|
20230626,143500,233047635,3485,3485,3485,3485,860
|
|
20230626,143400,230050535,3485,3485,3485,3485,0
|
|
20230626,143300,230050535,3485,3485,3485,3485,1
|
|
20230626,143200,230047050,3485,3485,3485,3485,0
|
|
20230626,143100,230047050,3485,3485,3485,3485,0
|
|
20230626,143000,230047050,3485,3480,3485,3470,2742
|
|
20230626,142900,220520215,3480,3485,3485,3480,1500
|
|
20230626,142800,215300190,3490,3490,3490,3490,0
|
|
20230626,142700,215300190,3490,3490,3490,3490,0
|
|
20230626,142600,215300190,3490,3490,3490,3490,0
|
|
20230626,142500,215300190,3490,3490,3490,3490,0
|
|
20230626,142400,215300190,3490,3490,3490,3490,0
|
|
20230626,142300,215300190,3490,3490,3490,3490,0
|
|
20230626,142200,215300190,3490,3490,3490,3490,1400
|
|
20230626,142100,210414190,3490,3490,3490,3490,0
|
|
20230626,142000,210414190,3490,3490,3490,3490,2
|
|
20230626,141900,210407210,3490,3490,3490,3490,0
|
|
20230626,141800,210407210,3490,3485,3490,3485,11
|
|
20230626,141700,210368870,3485,3485,3485,3485,1
|
|
20230626,141600,210365385,3480,3480,3480,3480,130
|
|
20230626,141500,209912985,3480,3480,3480,3480,0
|
|
20230626,141400,209912985,3480,3480,3480,3480,400
|
|
20230626,141300,208520985,3480,3480,3480,3480,0
|
|
20230626,141200,208520985,3480,3480,3480,3480,0
|
|
20230626,141100,208520985,3480,3480,3480,3480,0
|
|
20230626,141000,208520985,3480,3480,3480,3480,0
|
|
20230626,140900,208520985,3480,3480,3480,3480,0
|
|
20230626,140800,208520985,3480,3480,3480,3480,0
|
|
20230626,140700,208520985,3480,3480,3480,3480,1
|
|
20230626,140600,208517505,3490,3490,3490,3480,25
|
|
20230626,140500,208430295,3490,3490,3490,3490,11
|
|
20230626,140400,208391905,3485,3485,3485,3485,8
|
|
20230626,140300,208364025,3480,3480,3480,3480,0
|
|
20230626,140200,208364025,3480,3480,3480,3480,0
|
|
20230626,140100,208364025,3480,3480,3480,3480,8
|
|
20230626,140000,208336185,3485,3485,3485,3485,0
|
|
20230626,135900,208336185,3485,3485,3485,3485,229
|
|
20230626,135800,207538120,3485,3485,3485,3485,6
|
|
20230626,135700,207517210,3485,3485,3485,3485,0
|
|
20230626,135600,207517210,3485,3485,3485,3485,0
|
|
20230626,135500,207517210,3485,3485,3485,3485,3
|
|
20230626,135400,207506755,3485,3485,3485,3480,17
|
|
20230626,135300,207447520,3485,3485,3485,3485,70
|
|
20230626,135200,207203570,3480,3480,3480,3480,0
|
|
20230626,135100,207203570,3480,3480,3480,3480,6
|
|
20230626,135000,207182690,3480,3480,3480,3480,5
|
|
20230626,134900,207165290,3480,3480,3480,3480,155
|
|
20230626,134800,206625890,3490,3490,3490,3490,1
|
|
20230626,134700,206622400,3490,3485,3490,3485,12
|
|
20230626,134600,206580570,3480,3480,3480,3480,4
|
|
20230626,134500,206566650,3480,3480,3480,3480,0
|
|
20230626,134400,206566650,3480,3480,3480,3480,100
|
|
20230626,134300,206218650,3480,3480,3480,3480,19
|
|
20230626,134200,206152530,3480,3480,3480,3480,0
|
|
20230626,134100,206152530,3480,3480,3480,3480,520
|
|
20230626,134000,204342930,3480,3480,3480,3480,28
|
|
20230626,133900,204245490,3480,3480,3480,3480,528
|
|
20230626,133800,202408050,3480,3480,3480,3480,259
|
|
20230626,133700,201506730,3490,3490,3490,3490,0
|
|
20230626,133600,201506730,3490,3490,3490,3490,0
|
|
20230626,133500,201506730,3490,3490,3490,3490,0
|
|
20230626,133400,201506730,3490,3490,3490,3490,0
|
|
20230626,133300,201506730,3490,3490,3490,3490,0
|
|
20230626,133200,201506730,3490,3490,3490,3490,0
|
|
20230626,133100,201506730,3490,3490,3490,3490,16
|
|
20230626,133000,201450890,3480,3480,3480,3480,0
|
|
20230626,132900,201450890,3480,3480,3480,3480,0
|
|
20230626,132800,201450890,3480,3480,3480,3480,0
|
|
20230626,132700,201450890,3480,3480,3480,3480,0
|
|
20230626,132600,201450890,3480,3480,3480,3480,0
|
|
20230626,132500,201450890,3480,3480,3480,3480,0
|
|
20230626,132400,201450890,3480,3480,3480,3480,0
|
|
20230626,132300,201450890,3480,3480,3480,3480,0
|
|
20230626,132200,201450890,3480,3480,3480,3480,0
|
|
20230626,132100,201450890,3480,3480,3480,3480,233
|
|
20230626,132000,200640050,3480,3480,3480,3480,0
|
|
20230626,131900,200640050,3480,3480,3480,3480,0
|
|
20230626,131800,200640050,3480,3480,3480,3480,0
|
|
20230626,131700,200640050,3480,3480,3480,3480,0
|
|
20230626,131600,200640050,3480,3480,3480,3480,67
|
|
20230626,131500,200406890,3495,3495,3495,3495,0
|
|
20230626,131400,200406890,3495,3495,3495,3495,0
|
|
20230626,131300,200406890,3495,3495,3495,3495,0
|
|
20230626,131200,200406890,3495,3495,3495,3495,0
|
|
20230626,131100,200406890,3495,3495,3495,3495,0
|
|
20230626,131000,200406890,3495,3495,3495,3495,0
|
|
20230626,130900,200406890,3495,3495,3495,3495,0
|
|
20230626,130800,200406890,3495,3495,3495,3495,2
|
|
20230626,130700,200399900,3495,3495,3495,3495,0
|
|
20230626,130600,200399900,3495,3495,3495,3495,2
|
|
20230626,130500,200392910,3480,3480,3480,3480,0
|
|
20230626,130400,200392910,3480,3480,3480,3480,0
|
|
20230626,130300,200392910,3480,3480,3480,3480,0
|
|
20230626,130200,200392910,3480,3480,3480,3480,261
|
|
20230626,130100,199484630,3480,3480,3480,3480,50
|
|
20230626,130000,199310630,3490,3490,3490,3490,30
|
|
20230626,125900,199205930,3495,3495,3495,3495,0
|
|
20230626,125800,199205930,3495,3495,3495,3495,0
|
|
20230626,125700,199205930,3495,3495,3495,3495,0
|
|
20230626,125600,199205930,3495,3495,3495,3495,0
|
|
20230626,125500,199205930,3495,3495,3495,3495,0
|
|
20230626,125400,199205930,3495,3495,3495,3495,0
|
|
20230626,125300,199205930,3495,3495,3495,3495,0
|
|
20230626,125200,199205930,3495,3495,3495,3495,0
|
|
20230626,125100,199205930,3495,3495,3495,3495,0
|
|
20230626,125000,199205930,3495,3495,3495,3495,0
|
|
20230626,124900,199205930,3495,3490,3495,3490,31
|
|
20230626,124800,199097735,3500,3500,3500,3500,0
|
|
20230626,124700,199097735,3500,3500,3500,3500,0
|
|
20230626,124600,199097735,3500,3500,3500,3500,0
|
|
20230626,124500,199097735,3500,3500,3500,3500,0
|
|
20230626,124400,199097735,3500,3500,3500,3500,0
|
|
20230626,124300,199097735,3500,3500,3500,3500,0
|
|
20230626,124200,199097735,3500,3500,3500,3500,0
|
|
20230626,124100,199097735,3500,3500,3500,3500,20
|
|
20230626,124000,199027735,3500,3500,3500,3500,0
|
|
20230626,123900,199027735,3500,3500,3500,3500,0
|
|
20230626,123800,199027735,3500,3500,3500,3500,0
|
|
20230626,123700,199027735,3500,3500,3500,3500,0
|
|
20230626,123600,199027735,3500,3500,3500,3500,0
|
|
20230626,123500,199027735,3500,3500,3500,3500,0
|
|
20230626,123400,199027735,3500,3500,3500,3500,0
|
|
20230626,123300,199027735,3500,3495,3500,3495,829
|
|
20230626,123200,196126705,3475,3475,3475,3475,0
|
|
20230626,123100,196126705,3475,3475,3475,3475,50
|
|
20230626,123000,195952955,3495,3495,3495,3495,0
|
|
20230626,122900,195952955,3495,3495,3495,3495,0
|
|
20230626,122800,195952955,3495,3495,3495,3495,0
|
|
20230626,122700,195952955,3495,3495,3495,3495,0
|
|
20230626,122600,195952955,3495,3495,3495,3495,15
|
|
20230626,122500,195900530,3495,3495,3495,3495,0
|
|
20230626,122400,195900530,3495,3495,3495,3495,0
|
|
20230626,122300,195900530,3495,3480,3495,3475,3001
|
|
20230626,122200,185461695,3485,3485,3485,3485,0
|
|
20230626,122100,185461695,3485,3485,3485,3485,0
|
|
20230626,122000,185461695,3485,3485,3485,3485,1397
|
|
20230626,121900,180593150,3485,3485,3485,3485,0
|
|
20230626,121800,180593150,3485,3485,3485,3485,634
|
|
20230626,121700,178383660,3490,3490,3490,3490,17
|
|
20230626,121600,178324330,3495,3490,3495,3490,28
|
|
20230626,121500,178226605,3485,3490,3490,3485,192
|
|
20230626,121400,177556875,3490,3490,3490,3490,0
|
|
20230626,121300,177556875,3490,3490,3490,3490,0
|
|
20230626,121200,177556875,3490,3490,3490,3490,0
|
|
20230626,121100,177556875,3490,3490,3490,3490,0
|
|
20230626,121000,177556875,3490,3490,3490,3490,0
|
|
20230626,120900,177556875,3490,3490,3490,3490,0
|
|
20230626,120800,177556875,3490,3490,3490,3490,0
|
|
20230626,120700,177556875,3490,3490,3490,3490,0
|
|
20230626,120600,177556875,3490,3490,3490,3490,500
|
|
20230626,120500,175811875,3495,3495,3495,3495,0
|
|
20230626,120400,175811875,3495,3495,3495,3495,1560
|
|
20230626,120300,170359675,3500,3500,3500,3500,0
|
|
20230626,120200,170359675,3500,3500,3500,3500,0
|
|
20230626,120100,170359675,3500,3500,3500,3500,0
|
|
20230626,120000,170359675,3500,3500,3500,3500,0
|
|
20230626,115900,170359675,3500,3500,3500,3500,0
|
|
20230626,115800,170359675,3500,3500,3500,3500,10
|
|
20230626,115700,170324675,3500,3500,3500,3500,11
|
|
20230626,115600,170286175,3490,3490,3490,3490,7
|
|
20230626,115500,170261745,3500,3495,3500,3495,6
|
|
20230626,115400,170240770,3495,3495,3495,3495,0
|
|
20230626,115300,170240770,3495,3495,3495,3495,1
|
|
20230626,115200,170237275,3490,3490,3490,3490,0
|
|
20230626,115100,170237275,3490,3490,3490,3490,65
|
|
20230626,115000,170010425,3490,3490,3490,3490,4
|
|
20230626,114900,169996465,3490,3490,3490,3490,38
|
|
20230626,114800,169863845,3500,3500,3500,3500,1
|
|
20230626,114700,169860345,3490,3490,3490,3490,0
|
|
20230626,114600,169860345,3490,3495,3500,3485,608
|
|
20230626,114500,167740795,3490,3490,3490,3490,0
|
|
20230626,114400,167740795,3490,3490,3490,3490,0
|
|
20230626,114300,167740795,3490,3490,3490,3490,100
|
|
20230626,114200,167391795,3490,3490,3490,3490,0
|
|
20230626,114100,167391795,3490,3490,3490,3490,216
|
|
20230626,114000,166637955,3490,3490,3490,3490,0
|
|
20230626,113900,166637955,3490,3490,3490,3490,416
|
|
20230626,113800,165186115,3490,3490,3490,3490,0
|
|
20230626,113700,165186115,3490,3490,3490,3490,1
|
|
20230626,113600,165182625,3490,3490,3490,3490,0
|
|
20230626,113500,165182625,3490,3490,3490,3490,0
|
|
20230626,113400,165182625,3490,3490,3490,3490,0
|
|
20230626,113300,165182625,3490,3490,3490,3490,459
|
|
20230626,113200,163580715,3490,3490,3490,3490,0
|
|
20230626,113100,163580715,3490,3490,3490,3490,0
|
|
20230626,113000,163580715,3490,3490,3490,3490,0
|
|
20230626,112900,163580715,3490,3490,3490,3490,0
|
|
20230626,112800,163580715,3490,3490,3490,3490,314
|
|
20230626,112700,162484855,3485,3485,3485,3485,0
|
|
20230626,112600,162484855,3485,3485,3485,3485,0
|
|
20230626,112500,162484855,3485,3485,3485,3485,0
|
|
20230626,112400,162484855,3485,3485,3485,3485,1
|
|
20230626,112300,162481370,3490,3490,3490,3490,0
|
|
20230626,112200,162481370,3490,3490,3490,3490,100
|
|
20230626,112100,162132370,3490,3490,3490,3490,0
|
|
20230626,112000,162132370,3490,3490,3490,3490,0
|
|
20230626,111900,162132370,3490,3485,3490,3485,19
|
|
20230626,111800,162066075,3490,3490,3490,3490,0
|
|
20230626,111700,162066075,3490,3490,3490,3490,3
|
|
20230626,111600,162055605,3490,3490,3490,3490,0
|
|
20230626,111500,162055605,3490,3490,3490,3490,5
|
|
20230626,111400,162038155,3490,3490,3490,3490,3
|
|
20230626,111300,162027685,3490,3490,3490,3490,0
|
|
20230626,111200,162027685,3490,3490,3490,3490,0
|
|
20230626,111100,162027685,3490,3490,3490,3490,0
|
|
20230626,111000,162027685,3490,3490,3490,3490,0
|
|
20230626,110900,162027685,3490,3490,3490,3490,256
|
|
20230626,110800,161134245,3490,3490,3490,3490,1
|
|
20230626,110700,161130755,3485,3485,3485,3485,0
|
|
20230626,110600,161130755,3485,3485,3485,3485,50
|
|
20230626,110500,160956505,3485,3490,3490,3485,589
|
|
20230626,110400,158902315,3490,3490,3490,3490,0
|
|
20230626,110300,158902315,3490,3490,3490,3490,0
|
|
20230626,110200,158902315,3490,3490,3490,3490,0
|
|
20230626,110100,158902315,3490,3490,3490,3490,3
|
|
20230626,110000,158891845,3500,3500,3500,3500,85
|
|
20230626,105900,158594345,3500,3490,3500,3490,25
|
|
20230626,105800,158507085,3495,3495,3495,3495,3
|
|
20230626,105700,158496600,3495,3495,3495,3495,1
|
|
20230626,105600,158493105,3490,3490,3490,3490,12
|
|
20230626,105500,158451225,3490,3490,3490,3490,0
|
|
20230626,105400,158451225,3490,3490,3490,3490,3
|
|
20230626,105300,158440755,3500,3500,3500,3500,0
|
|
20230626,105200,158440755,3500,3485,3500,3485,152
|
|
20230626,105100,157911020,3500,3500,3500,3500,0
|
|
20230626,105000,157911020,3500,3500,3500,3500,11
|
|
20230626,104900,157872520,3495,3495,3495,3495,1000
|
|
20230626,104800,154377520,3495,3495,3495,3495,0
|
|
20230626,104700,154377520,3495,3495,3495,3495,1
|
|
20230626,104600,154374025,3490,3490,3490,3490,508
|
|
20230626,104500,152601105,3490,3490,3490,3490,0
|
|
20230626,104400,152601105,3490,3490,3490,3490,0
|
|
20230626,104300,152601105,3490,3490,3490,3490,0
|
|
20230626,104200,152601105,3490,3490,3490,3490,2
|
|
20230626,104100,152594125,3490,3490,3490,3490,26
|
|
20230626,104000,152503385,3495,3495,3495,3495,100
|
|
20230626,103900,152153885,3495,3495,3495,3495,0
|
|
20230626,103800,152153885,3495,3495,3495,3495,1
|
|
20230626,103700,152150390,3490,3490,3490,3490,0
|
|
20230626,103600,152150390,3490,3490,3490,3490,2
|
|
20230626,103500,152143410,3490,3490,3490,3490,99
|
|
20230626,103400,151797900,3490,3490,3490,3490,400
|
|
20230626,103300,150401900,3490,3490,3490,3490,0
|
|
20230626,103200,150401900,3490,3490,3490,3490,0
|
|
20230626,103100,150401900,3490,3490,3490,3490,15
|
|
20230626,103000,150349550,3490,3490,3490,3490,0
|
|
20230626,102900,150349550,3490,3490,3490,3490,100
|
|
20230626,102800,150000550,3490,3490,3490,3490,0
|
|
20230626,102700,150000550,3490,3490,3490,3490,1
|
|
20230626,102600,149997060,3480,3480,3480,3480,0
|
|
20230626,102500,149997060,3480,3480,3480,3480,0
|
|
20230626,102400,149997060,3480,3490,3490,3480,3
|
|
20230626,102300,149986610,3485,3485,3485,3485,0
|
|
20230626,102200,149986610,3485,3485,3485,3485,0
|
|
20230626,102100,149986610,3485,3485,3485,3485,36
|
|
20230626,102000,149861150,3485,3485,3485,3485,29
|
|
20230626,101900,149760085,3485,3480,3485,3480,27
|
|
20230626,101800,149666000,3480,3480,3480,3480,863
|
|
20230626,101700,146662760,3480,3480,3480,3480,2
|
|
20230626,101600,146655800,3465,3465,3465,3465,0
|
|
20230626,101500,146655800,3465,3465,3465,3465,1
|
|
20230626,101400,146652335,3465,3460,3465,3460,1422
|
|
20230626,101300,141732065,3460,3470,3470,3460,1749
|
|
20230626,101200,135672480,3470,3475,3475,3470,88
|
|
20230626,101100,135367070,3475,3480,3480,3475,20
|
|
20230626,101000,135297520,3480,3480,3480,3480,0
|
|
20230626,100900,135297520,3480,3480,3480,3480,0
|
|
20230626,100800,135297520,3480,3480,3480,3480,0
|
|
20230626,100700,135297520,3480,3470,3480,3470,16
|
|
20230626,100600,135241865,3470,3470,3470,3470,2
|
|
20230626,100500,135234925,3480,3465,3480,3465,435
|
|
20230626,100400,133727635,3480,3480,3480,3480,11
|
|
20230626,100300,133689355,3465,3480,3480,3465,721
|
|
20230626,100200,131180365,3480,3480,3480,3480,0
|
|
20230626,100100,131180365,3480,3475,3480,3470,95
|
|
20230626,100000,130850625,3480,3480,3480,3480,0
|
|
20230626,095900,130850625,3480,3480,3480,3480,6
|
|
20230626,095800,130829745,3480,3480,3480,3480,1
|
|
20230626,095700,130826265,3475,3480,3480,3475,1260
|
|
20230626,095600,126446715,3490,3490,3490,3490,0
|
|
20230626,095500,126446715,3490,3490,3490,3490,15
|
|
20230626,095400,126394365,3490,3490,3490,3490,50
|
|
20230626,095300,126219865,3490,3490,3490,3490,51
|
|
20230626,095200,126041875,3490,3490,3490,3490,51
|
|
20230626,095100,125863885,3505,3505,3505,3505,0
|
|
20230626,095000,125863885,3505,3505,3505,3505,0
|
|
20230626,094900,125863885,3505,3505,3505,3505,0
|
|
20230626,094800,125863885,3505,3505,3505,3505,0
|
|
20230626,094700,125863885,3505,3495,3505,3480,667
|
|
20230626,094600,123529575,3495,3495,3495,3495,0
|
|
20230626,094500,123529575,3495,3495,3495,3495,50
|
|
20230626,094400,123354825,3495,3495,3495,3495,0
|
|
20230626,094300,123354825,3495,3495,3495,3495,5
|
|
20230626,094200,123337350,3495,3495,3495,3495,0
|
|
20230626,094100,123337350,3495,3475,3495,3475,2
|
|
20230626,094000,123330380,3500,3500,3500,3500,0
|
|
20230626,093900,123330380,3500,3500,3500,3500,10
|
|
20230626,093800,123295380,3500,3500,3500,3500,5
|
|
20230626,093700,123277880,3505,3505,3505,3505,0
|
|
20230626,093600,123277880,3505,3485,3505,3460,5924
|
|
20230626,093500,102727420,3485,3490,3490,3485,131
|
|
20230626,093400,102270235,3505,3505,3505,3505,10
|
|
20230626,093300,102235185,3500,3500,3500,3500,203
|
|
20230626,093200,101524685,3505,3505,3505,3505,0
|
|
20230626,093100,101524685,3505,3505,3505,3505,10
|
|
20230626,093000,101489635,3505,3505,3505,3505,0
|
|
20230626,092900,101489635,3505,3505,3505,3505,0
|
|
20230626,092800,101489635,3505,3505,3505,3505,0
|
|
20230626,092700,101489635,3505,3505,3505,3505,1
|
|
20230626,092600,101486130,3505,3505,3505,3505,0
|
|
20230626,092500,101486130,3505,3505,3505,3505,0
|
|
20230626,092400,101486130,3505,3480,3505,3480,728
|
|
20230626,092300,98949030,3485,3490,3490,3485,134
|
|
20230626,092200,98482000,3490,3495,3495,3490,127
|
|
20230626,092100,98038235,3505,3505,3505,3505,2
|
|
20230626,092000,98031225,3505,3515,3515,3505,102
|
|
20230626,091900,97673695,3505,3505,3505,3505,0
|
|
20230626,091800,97673695,3505,3500,3555,3500,1286
|
|
20230626,091700,93168360,3495,3495,3495,3495,406
|
|
20230626,091600,91749390,3485,3475,3485,3475,2101
|
|
20230626,091500,84433380,3475,3475,3475,3475,70
|
|
20230626,091400,84190130,3480,3480,3480,3480,32
|
|
20230626,091300,84078770,3480,3460,3480,3460,1623
|
|
20230626,091200,78433650,3465,3465,3465,3465,120
|
|
20230626,091100,78017850,3465,3480,3480,3465,4948
|
|
20230626,091000,60824105,3475,3490,3490,3475,712
|
|
20230626,090900,58348150,3480,3490,3490,3480,312
|
|
20230626,090800,57261880,3485,3495,3495,3475,1011
|
|
20230626,090700,53744410,3505,3505,3510,3495,4138
|
|
20230626,090600,39257645,3520,3525,3525,3510,198
|
|
20230626,090500,38562010,3525,3525,3525,3525,10
|
|
20230626,090400,38526760,3500,3515,3515,3500,3102
|
|
20230626,090300,27653855,3515,3515,3515,3515,10
|
|
20230626,090200,27618705,3530,3530,3530,3530,102
|
|
20230626,090100,27258645,3515,3515,3515,3510,1393
|
|
20230626,090000,22364280,3555,3555,3555,3530,6309
|