646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,194300,415942225,3095,3095,3095,3095,1991
|
|
20230626,194200,415942225,3095,3095,3095,3095,0
|
|
20230626,194100,415942225,3095,3095,3095,3095,0
|
|
20230626,194000,415942225,3095,3095,3095,3095,0
|
|
20230626,193900,415942225,3095,3095,3095,3095,0
|
|
20230626,193800,415942225,3095,3095,3095,3095,0
|
|
20230626,193700,415942225,3095,3095,3095,3095,0
|
|
20230626,193600,415942225,3095,3095,3095,3095,0
|
|
20230626,193500,415942225,3095,3095,3095,3095,0
|
|
20230626,193400,415942225,3095,3095,3095,3095,0
|
|
20230626,193300,415942225,3095,3095,3095,3095,0
|
|
20230626,193200,415942225,3095,3095,3095,3095,0
|
|
20230626,193100,415942225,3095,3095,3095,3095,0
|
|
20230626,193000,415942225,3095,3095,3095,3095,0
|
|
20230626,192900,415942225,3095,3095,3095,3095,0
|
|
20230626,192800,415942225,3095,3095,3095,3095,0
|
|
20230626,192700,415942225,3095,3095,3095,3095,0
|
|
20230626,192600,415942225,3095,3095,3095,3095,0
|
|
20230626,192500,415942225,3095,3095,3095,3095,0
|
|
20230626,192400,415942225,3095,3095,3095,3095,0
|
|
20230626,192300,415942225,3095,3095,3095,3095,0
|
|
20230626,192200,415942225,3095,3095,3095,3095,0
|
|
20230626,192100,415942225,3095,3095,3095,3095,0
|
|
20230626,192000,415942225,3095,3095,3095,3095,0
|
|
20230626,191900,415942225,3095,3095,3095,3095,0
|
|
20230626,191800,415942225,3095,3095,3095,3095,0
|
|
20230626,191700,415942225,3095,3095,3095,3095,0
|
|
20230626,191600,415942225,3095,3095,3095,3095,0
|
|
20230626,191500,415942225,3095,3095,3095,3095,0
|
|
20230626,191400,415942225,3095,3095,3095,3095,0
|
|
20230626,191300,415942225,3095,3095,3095,3095,1991
|
|
20230626,191200,415942225,3095,3095,3095,3095,0
|
|
20230626,191100,415942225,3095,3095,3095,3095,0
|
|
20230626,191000,415942225,3095,3095,3095,3095,0
|
|
20230626,190900,415942225,3095,3095,3095,3095,0
|
|
20230626,190800,415942225,3095,3095,3095,3095,0
|
|
20230626,190700,415942225,3095,3095,3095,3095,0
|
|
20230626,190600,415942225,3095,3095,3095,3095,0
|
|
20230626,190500,415942225,3095,3095,3095,3095,0
|
|
20230626,190400,415942225,3095,3095,3095,3095,0
|
|
20230626,190300,415942225,3095,3095,3095,3095,0
|
|
20230626,190200,415942225,3095,3095,3095,3095,0
|
|
20230626,190100,415942225,3095,3095,3095,3095,0
|
|
20230626,190000,415942225,3095,3095,3095,3095,0
|
|
20230626,185900,415942225,3095,3095,3095,3095,0
|
|
20230626,185800,415942225,3095,3095,3095,3095,0
|
|
20230626,185700,415942225,3095,3095,3095,3095,0
|
|
20230626,185600,415942225,3095,3095,3095,3095,0
|
|
20230626,185500,415942225,3095,3095,3095,3095,0
|
|
20230626,185400,415942225,3095,3095,3095,3095,0
|
|
20230626,185300,415942225,3095,3095,3095,3095,0
|
|
20230626,185200,415942225,3095,3095,3095,3095,0
|
|
20230626,185100,415942225,3095,3095,3095,3095,0
|
|
20230626,185000,415942225,3095,3095,3095,3095,0
|
|
20230626,184900,415942225,3095,3095,3095,3095,0
|
|
20230626,184800,415942225,3095,3095,3095,3095,0
|
|
20230626,184700,415942225,3095,3095,3095,3095,0
|
|
20230626,184600,415942225,3095,3095,3095,3095,0
|
|
20230626,184500,415942225,3095,3095,3095,3095,0
|
|
20230626,184400,415942225,3095,3095,3095,3095,0
|
|
20230626,184300,415942225,3095,3095,3095,3095,1991
|
|
20230626,184200,415942225,3095,3095,3095,3095,0
|
|
20230626,184100,415942225,3095,3095,3095,3095,0
|
|
20230626,184000,415942225,3095,3095,3095,3095,0
|
|
20230626,183900,415942225,3095,3095,3095,3095,0
|
|
20230626,183800,415942225,3095,3095,3095,3095,0
|
|
20230626,183700,415942225,3095,3095,3095,3095,0
|
|
20230626,183600,415942225,3095,3095,3095,3095,0
|
|
20230626,183500,415942225,3095,3095,3095,3095,0
|
|
20230626,183400,415942225,3095,3095,3095,3095,0
|
|
20230626,183300,415942225,3095,3095,3095,3095,0
|
|
20230626,183200,415942225,3095,3095,3095,3095,0
|
|
20230626,183100,415942225,3095,3095,3095,3095,0
|
|
20230626,183000,415942225,3095,3095,3095,3095,0
|
|
20230626,182900,415942225,3095,3095,3095,3095,0
|
|
20230626,182800,415942225,3095,3095,3095,3095,0
|
|
20230626,182700,415942225,3095,3095,3095,3095,0
|
|
20230626,182600,415942225,3095,3095,3095,3095,0
|
|
20230626,182500,415942225,3095,3095,3095,3095,0
|
|
20230626,182400,415942225,3095,3095,3095,3095,0
|
|
20230626,182300,415942225,3095,3095,3095,3095,0
|
|
20230626,182200,415942225,3095,3095,3095,3095,0
|
|
20230626,182100,415942225,3095,3095,3095,3095,0
|
|
20230626,182000,415942225,3095,3095,3095,3095,0
|
|
20230626,181900,415942225,3095,3095,3095,3095,0
|
|
20230626,181800,415942225,3095,3095,3095,3095,0
|
|
20230626,181700,415942225,3095,3095,3095,3095,0
|
|
20230626,181600,415942225,3095,3095,3095,3095,0
|
|
20230626,181500,415942225,3095,3095,3095,3095,0
|
|
20230626,181400,415942225,3095,3095,3095,3095,0
|
|
20230626,181300,415942225,3095,3095,3095,3095,1991
|
|
20230626,181200,415942225,3095,3095,3095,3095,0
|
|
20230626,181100,415942225,3095,3095,3095,3095,0
|
|
20230626,181000,415942225,3095,3095,3095,3095,0
|
|
20230626,180900,415942225,3095,3095,3095,3095,0
|
|
20230626,180800,415942225,3095,3095,3095,3095,0
|
|
20230626,180700,415942225,3095,3095,3095,3095,0
|
|
20230626,180600,415942225,3095,3095,3095,3095,0
|
|
20230626,180500,415942225,3095,3095,3095,3095,0
|
|
20230626,180400,415942225,3095,3095,3095,3095,0
|
|
20230626,180300,415942225,3095,3095,3095,3095,0
|
|
20230626,180200,415942225,3095,3095,3095,3095,0
|
|
20230626,180100,415942225,3095,3095,3095,3095,0
|
|
20230626,180000,415942225,3095,3095,3095,3095,0
|
|
20230626,175900,415942225,3095,3095,3095,3095,0
|
|
20230626,175800,415942225,3095,3095,3095,3095,0
|
|
20230626,175700,415942225,3095,3095,3095,3095,0
|
|
20230626,175600,415942225,3095,3095,3095,3095,0
|
|
20230626,175500,415942225,3095,3095,3095,3095,0
|
|
20230626,175400,415942225,3095,3095,3095,3095,0
|
|
20230626,175300,415942225,3095,3095,3095,3095,0
|
|
20230626,175200,415942225,3095,3095,3095,3095,0
|
|
20230626,175100,415942225,3095,3095,3095,3095,0
|
|
20230626,175000,415942225,3095,3095,3095,3095,0
|
|
20230626,174900,415942225,3095,3095,3095,3095,0
|
|
20230626,174800,415942225,3095,3095,3095,3095,0
|
|
20230626,174700,415942225,3095,3095,3095,3095,0
|
|
20230626,174600,415942225,3095,3095,3095,3095,0
|
|
20230626,174500,415942225,3095,3095,3095,3095,0
|
|
20230626,174400,415942225,3095,3095,3095,3095,0
|
|
20230626,174300,415942225,3095,3095,3095,3095,1991
|
|
20230626,174200,415942225,3095,3095,3095,3095,0
|
|
20230626,174100,415942225,3095,3095,3095,3095,0
|
|
20230626,174000,415942225,3095,3095,3095,3095,0
|
|
20230626,173900,415942225,3095,3095,3095,3095,0
|
|
20230626,173800,415942225,3095,3095,3095,3095,0
|
|
20230626,173700,415942225,3095,3095,3095,3095,0
|
|
20230626,173600,415942225,3095,3095,3095,3095,0
|
|
20230626,173500,415942225,3095,3095,3095,3095,0
|
|
20230626,173400,415942225,3095,3095,3095,3095,0
|
|
20230626,173300,415942225,3095,3095,3095,3095,0
|
|
20230626,173200,415942225,3095,3095,3095,3095,0
|
|
20230626,173100,415942225,3095,3095,3095,3095,0
|
|
20230626,173000,415942225,3095,3095,3095,3095,0
|
|
20230626,172900,415942225,3095,3095,3095,3095,0
|
|
20230626,172800,415942225,3095,3095,3095,3095,0
|
|
20230626,172700,415942225,3095,3095,3095,3095,0
|
|
20230626,172600,415942225,3095,3095,3095,3095,0
|
|
20230626,172500,415942225,3095,3095,3095,3095,0
|
|
20230626,172400,415942225,3095,3095,3095,3095,0
|
|
20230626,172300,415942225,3095,3095,3095,3095,0
|
|
20230626,172200,415942225,3095,3095,3095,3095,0
|
|
20230626,172100,415942225,3095,3095,3095,3095,0
|
|
20230626,172000,415942225,3095,3095,3095,3095,0
|
|
20230626,171900,415942225,3095,3095,3095,3095,0
|
|
20230626,171800,415942225,3095,3095,3095,3095,0
|
|
20230626,171700,415942225,3095,3095,3095,3095,0
|
|
20230626,171600,415942225,3095,3095,3095,3095,0
|
|
20230626,171500,415942225,3095,3095,3095,3095,0
|
|
20230626,171400,415942225,3095,3095,3095,3095,0
|
|
20230626,171300,415942225,3095,3095,3095,3095,1991
|
|
20230626,171200,415942225,3095,3095,3095,3095,0
|
|
20230626,171100,415942225,3095,3095,3095,3095,0
|
|
20230626,171000,415942225,3095,3095,3095,3095,0
|
|
20230626,170900,415942225,3095,3095,3095,3095,0
|
|
20230626,170800,415942225,3095,3095,3095,3095,0
|
|
20230626,170700,415942225,3095,3095,3095,3095,0
|
|
20230626,170600,415942225,3095,3095,3095,3095,0
|
|
20230626,170500,415942225,3095,3095,3095,3095,0
|
|
20230626,170400,415942225,3095,3095,3095,3095,0
|
|
20230626,170300,415942225,3095,3095,3095,3095,0
|
|
20230626,170200,415942225,3095,3095,3095,3095,0
|
|
20230626,170100,415942225,3095,3095,3095,3095,0
|
|
20230626,170000,415942225,3095,3095,3095,3095,0
|
|
20230626,165900,415942225,3095,3095,3095,3095,0
|
|
20230626,165800,415942225,3095,3095,3095,3095,0
|
|
20230626,165700,415942225,3095,3095,3095,3095,0
|
|
20230626,165600,415942225,3095,3095,3095,3095,0
|
|
20230626,165500,415942225,3095,3095,3095,3095,0
|
|
20230626,165400,415942225,3095,3095,3095,3095,0
|
|
20230626,165300,415942225,3095,3095,3095,3095,0
|
|
20230626,165200,415942225,3095,3095,3095,3095,0
|
|
20230626,165100,415942225,3095,3095,3095,3095,0
|
|
20230626,165000,415942225,3095,3095,3095,3095,0
|
|
20230626,164900,415942225,3095,3095,3095,3095,0
|
|
20230626,164800,415942225,3095,3095,3095,3095,0
|
|
20230626,164700,415942225,3095,3095,3095,3095,0
|
|
20230626,164600,415942225,3095,3095,3095,3095,0
|
|
20230626,164500,415942225,3095,3095,3095,3095,0
|
|
20230626,164400,415942225,3095,3095,3095,3095,0
|
|
20230626,164300,415942225,3095,3095,3095,3095,1991
|
|
20230626,164200,415942225,3095,3095,3095,3095,0
|
|
20230626,164100,415942225,3095,3095,3095,3095,0
|
|
20230626,164000,415942225,3095,3095,3095,3095,0
|
|
20230626,163900,415942225,3095,3095,3095,3095,0
|
|
20230626,163800,415942225,3095,3095,3095,3095,0
|
|
20230626,163700,415942225,3095,3095,3095,3095,0
|
|
20230626,163600,415942225,3095,3095,3095,3095,0
|
|
20230626,163500,415942225,3095,3095,3095,3095,0
|
|
20230626,163400,415942225,3095,3095,3095,3095,0
|
|
20230626,163300,415942225,3095,3095,3095,3095,0
|
|
20230626,163200,415942225,3095,3095,3095,3095,0
|
|
20230626,163100,415942225,3095,3095,3095,3095,0
|
|
20230626,163000,415942225,3095,3095,3095,3095,0
|
|
20230626,162900,415942225,3095,3095,3095,3095,0
|
|
20230626,162800,415942225,3095,3095,3095,3095,0
|
|
20230626,162700,415942225,3095,3095,3095,3095,0
|
|
20230626,162600,415942225,3095,3095,3095,3095,0
|
|
20230626,162500,415942225,3095,3095,3095,3095,0
|
|
20230626,162400,415942225,3095,3095,3095,3095,0
|
|
20230626,162300,415942225,3095,3095,3095,3095,0
|
|
20230626,162200,415942225,3095,3095,3095,3095,0
|
|
20230626,162100,415942225,3095,3095,3095,3095,0
|
|
20230626,162000,415942225,3095,3095,3095,3095,0
|
|
20230626,161900,415942225,3095,3095,3095,3095,0
|
|
20230626,161800,415942225,3095,3095,3095,3095,0
|
|
20230626,161700,415942225,3095,3095,3095,3095,0
|
|
20230626,161600,415942225,3095,3095,3095,3095,0
|
|
20230626,161500,415942225,3095,3095,3095,3095,0
|
|
20230626,161400,415942225,3095,3095,3095,3095,0
|
|
20230626,161300,415942225,3095,3095,3095,3095,1991
|
|
20230626,161200,415942225,3095,3095,3095,3095,0
|
|
20230626,161100,415942225,3095,3095,3095,3095,0
|
|
20230626,161000,415942225,3095,3095,3095,3095,0
|
|
20230626,160900,415942225,3095,3095,3095,3095,0
|
|
20230626,160800,415942225,3095,3095,3095,3095,0
|
|
20230626,160700,415942225,3095,3095,3095,3095,0
|
|
20230626,160600,415942225,3095,3095,3095,3095,0
|
|
20230626,160500,415942225,3095,3095,3095,3095,0
|
|
20230626,160400,415942225,3095,3095,3095,3095,0
|
|
20230626,160300,415942225,3095,3095,3095,3095,0
|
|
20230626,160200,415942225,3095,3095,3095,3095,0
|
|
20230626,160100,415942225,3095,3095,3095,3095,0
|
|
20230626,160000,415942225,3095,3095,3095,3095,0
|
|
20230626,155900,415942225,3095,3095,3095,3095,0
|
|
20230626,155800,415942225,3095,3095,3095,3095,0
|
|
20230626,155700,415942225,3095,3095,3095,3095,0
|
|
20230626,155600,415942225,3095,3095,3095,3095,0
|
|
20230626,155500,415942225,3095,3095,3095,3095,0
|
|
20230626,155400,415942225,3095,3095,3095,3095,0
|
|
20230626,155300,415942225,3095,3095,3095,3095,0
|
|
20230626,155200,415942225,3095,3095,3095,3095,0
|
|
20230626,155100,415942225,3095,3095,3095,3095,0
|
|
20230626,155000,415942225,3095,3095,3095,3095,0
|
|
20230626,154900,415942225,3095,3095,3095,3095,0
|
|
20230626,154800,415942225,3095,3095,3095,3095,0
|
|
20230626,154700,415942225,3095,3095,3095,3095,0
|
|
20230626,154600,415942225,3095,3095,3095,3095,0
|
|
20230626,154500,415942225,3095,3095,3095,3095,0
|
|
20230626,154400,415942225,3095,3095,3095,3095,0
|
|
20230626,154300,415942225,3095,3095,3095,3095,1991
|
|
20230626,154200,415942225,3095,3095,3095,3095,0
|
|
20230626,154100,415942225,3095,3095,3095,3095,0
|
|
20230626,154000,415942225,3095,3095,3095,3095,0
|
|
20230626,153900,415942225,3095,3095,3095,3095,0
|
|
20230626,153800,415942225,3095,3095,3095,3095,0
|
|
20230626,153700,415942225,3095,3095,3095,3095,0
|
|
20230626,153600,415942225,3095,3095,3095,3095,0
|
|
20230626,153500,415942225,3095,3095,3095,3095,0
|
|
20230626,153400,415942225,3095,3095,3095,3095,0
|
|
20230626,153300,415942225,3095,3095,3095,3095,0
|
|
20230626,153200,415942225,3095,3095,3095,3095,0
|
|
20230626,153100,415942225,3095,3095,3095,3095,0
|
|
20230626,153000,415942225,3095,3095,3095,3095,1991
|
|
20230626,152900,409780080,3110,3110,3110,3110,0
|
|
20230626,152800,409780080,3110,3110,3110,3110,0
|
|
20230626,152700,409780080,3110,3110,3110,3110,0
|
|
20230626,152600,409780080,3110,3110,3110,3110,0
|
|
20230626,152500,409780080,3110,3110,3110,3110,0
|
|
20230626,152400,409780080,3110,3110,3110,3110,0
|
|
20230626,152300,409780080,3110,3110,3110,3110,0
|
|
20230626,152200,409780080,3110,3110,3110,3110,0
|
|
20230626,152100,409780080,3110,3110,3110,3110,0
|
|
20230626,152000,409780080,3110,3110,3110,3110,0
|
|
20230626,151900,409780080,3110,3105,3110,3095,5390
|
|
20230626,151800,393049725,3105,3105,3105,3105,60
|
|
20230626,151700,392863425,3110,3110,3110,3110,0
|
|
20230626,151600,392863425,3110,3110,3110,3110,0
|
|
20230626,151500,392863425,3110,3110,3110,3110,0
|
|
20230626,151400,392863425,3110,3105,3110,3105,1297
|
|
20230626,151300,388831150,3105,3105,3105,3105,1838
|
|
20230626,151200,383124160,3105,3105,3105,3105,0
|
|
20230626,151100,383124160,3105,3105,3105,3105,0
|
|
20230626,151000,383124160,3105,3110,3110,3105,216
|
|
20230626,150900,382453475,3105,3105,3110,3105,346
|
|
20230626,150800,381379140,3105,3105,3105,3105,864
|
|
20230626,150700,378696420,3110,3110,3110,3110,0
|
|
20230626,150600,378696420,3110,3110,3110,3110,100
|
|
20230626,150500,378385420,3105,3105,3105,3105,36
|
|
20230626,150400,378273640,3110,3110,3110,3110,0
|
|
20230626,150300,378273640,3110,3110,3110,3110,0
|
|
20230626,150200,378273640,3110,3110,3110,3110,0
|
|
20230626,150100,378273640,3110,3110,3110,3110,0
|
|
20230626,150000,378273640,3110,3110,3110,3110,0
|
|
20230626,145900,378273640,3110,3110,3110,3110,1
|
|
20230626,145800,378270530,3105,3105,3105,3105,1001
|
|
20230626,145700,375162425,3095,3100,3105,3095,1003
|
|
20230626,145600,372057985,3100,3100,3100,3100,3
|
|
20230626,145500,372048685,3105,3105,3105,3105,0
|
|
20230626,145400,372048685,3105,3105,3105,3105,10
|
|
20230626,145300,372017635,3105,3110,3110,3105,623
|
|
20230626,145200,370083215,3105,3110,3110,3105,701
|
|
20230626,145100,367906605,3105,3105,3105,3105,50
|
|
20230626,145000,367751355,3110,3110,3110,3110,0
|
|
20230626,144900,367751355,3110,3110,3110,3110,0
|
|
20230626,144800,367751355,3110,3110,3110,3110,0
|
|
20230626,144700,367751355,3110,3110,3110,3110,0
|
|
20230626,144600,367751355,3110,3110,3110,3110,30
|
|
20230626,144500,367658055,3110,3110,3110,3110,0
|
|
20230626,144400,367658055,3110,3110,3110,3110,0
|
|
20230626,144300,367658055,3110,3110,3110,3110,0
|
|
20230626,144200,367658055,3110,3110,3110,3110,0
|
|
20230626,144100,367658055,3110,3110,3110,3110,0
|
|
20230626,144000,367658055,3110,3110,3110,3110,0
|
|
20230626,143900,367658055,3110,3110,3110,3110,0
|
|
20230626,143800,367658055,3110,3110,3110,3110,0
|
|
20230626,143700,367658055,3110,3105,3110,3095,1063
|
|
20230626,143600,364364115,3110,3110,3110,3110,0
|
|
20230626,143500,364364115,3110,3110,3110,3110,0
|
|
20230626,143400,364364115,3110,3110,3110,3110,0
|
|
20230626,143300,364364115,3110,3110,3110,3110,0
|
|
20230626,143200,364364115,3110,3110,3110,3110,0
|
|
20230626,143100,364364115,3110,3110,3110,3110,0
|
|
20230626,143000,364364115,3110,3110,3110,3110,0
|
|
20230626,142900,364364115,3110,3110,3110,3110,0
|
|
20230626,142800,364364115,3110,3110,3110,3110,0
|
|
20230626,142700,364364115,3110,3110,3110,3110,1
|
|
20230626,142600,364361005,3105,3105,3105,3105,12
|
|
20230626,142500,364323745,3110,3110,3110,3110,0
|
|
20230626,142400,364323745,3110,3110,3110,3110,0
|
|
20230626,142300,364323745,3110,3110,3110,3110,0
|
|
20230626,142200,364323745,3110,3110,3110,3110,0
|
|
20230626,142100,364323745,3110,3110,3110,3110,0
|
|
20230626,142000,364323745,3110,3110,3110,3110,0
|
|
20230626,141900,364323745,3110,3110,3110,3110,0
|
|
20230626,141800,364323745,3110,3110,3110,3110,0
|
|
20230626,141700,364323745,3110,3110,3110,3110,1010
|
|
20230626,141600,361182645,3110,3105,3110,3105,1824
|
|
20230626,141500,355515125,3120,3120,3120,3120,0
|
|
20230626,141400,355515125,3120,3120,3120,3120,0
|
|
20230626,141300,355515125,3120,3120,3120,3120,0
|
|
20230626,141200,355515125,3120,3120,3120,3120,0
|
|
20230626,141100,355515125,3120,3120,3120,3120,0
|
|
20230626,141000,355515125,3120,3120,3120,3120,0
|
|
20230626,140900,355515125,3120,3120,3120,3120,0
|
|
20230626,140800,355515125,3120,3120,3120,3120,0
|
|
20230626,140700,355515125,3120,3120,3120,3120,0
|
|
20230626,140600,355515125,3120,3120,3120,3120,0
|
|
20230626,140500,355515125,3120,3120,3120,3120,0
|
|
20230626,140400,355515125,3120,3120,3120,3120,0
|
|
20230626,140300,355515125,3120,3120,3120,3120,0
|
|
20230626,140200,355515125,3120,3120,3120,3120,0
|
|
20230626,140100,355515125,3120,3115,3120,3115,2361
|
|
20230626,140000,348160605,3115,3115,3115,3115,4000
|
|
20230626,135900,335700605,3115,3115,3115,3115,2000
|
|
20230626,135800,329470605,3115,3110,3115,3110,101
|
|
20230626,135700,329156490,3115,3115,3115,3115,321
|
|
20230626,135600,328156575,3115,3115,3115,3115,0
|
|
20230626,135500,328156575,3115,3115,3115,3115,0
|
|
20230626,135400,328156575,3115,3115,3115,3115,0
|
|
20230626,135300,328156575,3115,3115,3115,3115,0
|
|
20230626,135200,328156575,3115,3105,3120,3105,2186
|
|
20230626,135100,321349075,3105,3100,3105,3100,2004
|
|
20230626,135000,315136665,3100,3100,3100,3100,921
|
|
20230626,134900,312281565,3100,3100,3100,3100,60
|
|
20230626,134800,312095565,3105,3100,3105,3100,146
|
|
20230626,134700,311642485,3100,3100,3100,3100,400
|
|
20230626,134600,310402485,3105,3105,3105,3105,1
|
|
20230626,134500,310399380,3105,3105,3105,3105,0
|
|
20230626,134400,310399380,3105,3105,3105,3105,0
|
|
20230626,134300,310399380,3105,3105,3105,3105,0
|
|
20230626,134200,310399380,3105,3105,3105,3105,0
|
|
20230626,134100,310399380,3105,3105,3105,3105,1
|
|
20230626,134000,310396275,3110,3110,3110,3110,0
|
|
20230626,133900,310396275,3110,3110,3110,3110,0
|
|
20230626,133800,310396275,3110,3110,3110,3110,0
|
|
20230626,133700,310396275,3110,3110,3110,3110,0
|
|
20230626,133600,310396275,3110,3105,3110,3105,2001
|
|
20230626,133500,304183165,3105,3100,3105,3095,1403
|
|
20230626,133400,299840600,3100,3100,3100,3100,1220
|
|
20230626,133300,296058600,3110,3110,3110,3110,0
|
|
20230626,133200,296058600,3110,3110,3110,3110,0
|
|
20230626,133100,296058600,3110,3110,3110,3110,0
|
|
20230626,133000,296058600,3110,3110,3110,3110,0
|
|
20230626,132900,296058600,3110,3110,3110,3110,0
|
|
20230626,132800,296058600,3110,3110,3110,3110,0
|
|
20230626,132700,296058600,3110,3110,3110,3110,0
|
|
20230626,132600,296058600,3110,3110,3110,3110,255
|
|
20230626,132500,295265550,3100,3100,3100,3100,0
|
|
20230626,132400,295265550,3100,3100,3100,3100,1602
|
|
20230626,132300,290299350,3110,3110,3110,3110,0
|
|
20230626,132200,290299350,3110,3110,3110,3110,0
|
|
20230626,132100,290299350,3110,3110,3110,3110,0
|
|
20230626,132000,290299350,3110,3110,3110,3110,0
|
|
20230626,131900,290299350,3110,3110,3110,3110,0
|
|
20230626,131800,290299350,3110,3110,3110,3110,1
|
|
20230626,131700,290296240,3105,3105,3105,3105,0
|
|
20230626,131600,290296240,3105,3105,3105,3105,300
|
|
20230626,131500,289364740,3105,3105,3105,3105,225
|
|
20230626,131400,288666115,3110,3100,3110,3100,397
|
|
20230626,131300,287435405,3105,3105,3105,3105,1
|
|
20230626,131200,287432300,3100,3100,3100,3100,0
|
|
20230626,131100,287432300,3100,3100,3100,3100,0
|
|
20230626,131000,287432300,3100,3100,3100,3100,0
|
|
20230626,130900,287432300,3100,3100,3100,3100,0
|
|
20230626,130800,287432300,3100,3100,3100,3100,1
|
|
20230626,130700,287429200,3105,3105,3105,3105,0
|
|
20230626,130600,287429200,3105,3105,3105,3105,180
|
|
20230626,130500,286870300,3115,3115,3115,3115,0
|
|
20230626,130400,286870300,3115,3115,3115,3115,0
|
|
20230626,130300,286870300,3115,3115,3115,3115,6
|
|
20230626,130200,286851610,3115,3115,3115,3115,0
|
|
20230626,130100,286851610,3115,3115,3115,3115,0
|
|
20230626,130000,286851610,3115,3115,3115,3115,0
|
|
20230626,125900,286851610,3115,3115,3115,3115,0
|
|
20230626,125800,286851610,3115,3115,3115,3115,0
|
|
20230626,125700,286851610,3115,3115,3115,3115,0
|
|
20230626,125600,286851610,3115,3115,3115,3115,0
|
|
20230626,125500,286851610,3115,3115,3115,3115,0
|
|
20230626,125400,286851610,3115,3115,3115,3115,0
|
|
20230626,125300,286851610,3115,3115,3115,3115,0
|
|
20230626,125200,286851610,3115,3115,3115,3115,2
|
|
20230626,125100,286845380,3105,3105,3105,3105,7
|
|
20230626,125000,286823645,3115,3115,3115,3115,0
|
|
20230626,124900,286823645,3115,3115,3115,3115,0
|
|
20230626,124800,286823645,3115,3115,3115,3115,0
|
|
20230626,124700,286823645,3115,3115,3115,3115,0
|
|
20230626,124600,286823645,3115,3115,3115,3115,0
|
|
20230626,124500,286823645,3115,3115,3115,3115,0
|
|
20230626,124400,286823645,3115,3115,3115,3115,0
|
|
20230626,124300,286823645,3115,3115,3115,3115,400
|
|
20230626,124200,285577645,3125,3110,3125,3110,2
|
|
20230626,124100,285571410,3115,3110,3115,3100,4901
|
|
20230626,124000,270352840,3120,3120,3120,3120,0
|
|
20230626,123900,270352840,3120,3120,3120,3120,0
|
|
20230626,123800,270352840,3120,3120,3120,3120,1
|
|
20230626,123700,270349720,3105,3110,3110,3105,496
|
|
20230626,123600,268808140,3120,3115,3120,3115,72
|
|
20230626,123500,268583855,3120,3120,3120,3120,0
|
|
20230626,123400,268583855,3120,3120,3120,3120,0
|
|
20230626,123300,268583855,3120,3120,3120,3120,0
|
|
20230626,123200,268583855,3120,3120,3120,3120,0
|
|
20230626,123100,268583855,3120,3120,3120,3120,0
|
|
20230626,123000,268583855,3120,3120,3120,3120,0
|
|
20230626,122900,268583855,3120,3120,3120,3120,0
|
|
20230626,122800,268583855,3120,3120,3120,3120,0
|
|
20230626,122700,268583855,3120,3120,3120,3120,0
|
|
20230626,122600,268583855,3120,3120,3120,3120,0
|
|
20230626,122500,268583855,3120,3120,3120,3120,0
|
|
20230626,122400,268583855,3120,3120,3120,3120,462
|
|
20230626,122300,267142415,3120,3115,3120,3115,2001
|
|
20230626,122200,260909295,3115,3115,3115,3115,1
|
|
20230626,122100,260906180,3110,3110,3110,3110,100
|
|
20230626,122000,260595180,3110,3110,3110,3110,0
|
|
20230626,121900,260595180,3110,3110,3110,3110,2
|
|
20230626,121800,260588960,3110,3110,3110,3110,0
|
|
20230626,121700,260588960,3110,3110,3110,3110,846
|
|
20230626,121600,257957900,3105,3105,3105,3105,0
|
|
20230626,121500,257957900,3105,3105,3105,3105,0
|
|
20230626,121400,257957900,3105,3105,3105,3105,0
|
|
20230626,121300,257957900,3105,3105,3105,3105,0
|
|
20230626,121200,257957900,3105,3105,3105,3105,0
|
|
20230626,121100,257957900,3105,3105,3105,3105,0
|
|
20230626,121000,257957900,3105,3105,3105,3105,0
|
|
20230626,120900,257957900,3105,3105,3105,3105,0
|
|
20230626,120800,257957900,3105,3105,3105,3105,0
|
|
20230626,120700,257957900,3105,3105,3105,3105,0
|
|
20230626,120600,257957900,3105,3105,3105,3105,0
|
|
20230626,120500,257957900,3105,3105,3105,3105,0
|
|
20230626,120400,257957900,3105,3105,3105,3105,0
|
|
20230626,120300,257957900,3105,3105,3105,3105,0
|
|
20230626,120200,257957900,3105,3105,3105,3105,0
|
|
20230626,120100,257957900,3105,3105,3105,3105,0
|
|
20230626,120000,257957900,3105,3105,3105,3105,0
|
|
20230626,115900,257957900,3105,3105,3105,3105,0
|
|
20230626,115800,257957900,3105,3105,3105,3105,0
|
|
20230626,115700,257957900,3105,3105,3105,3105,0
|
|
20230626,115600,257957900,3105,3105,3105,3105,0
|
|
20230626,115500,257957900,3105,3105,3105,3105,0
|
|
20230626,115400,257957900,3105,3105,3105,3105,0
|
|
20230626,115300,257957900,3105,3105,3105,3105,0
|
|
20230626,115200,257957900,3105,3105,3105,3105,440
|
|
20230626,115100,256591700,3120,3120,3120,3120,0
|
|
20230626,115000,256591700,3120,3120,3120,3120,0
|
|
20230626,114900,256591700,3120,3120,3120,3120,1
|
|
20230626,114800,256588580,3110,3110,3110,3110,0
|
|
20230626,114700,256588580,3110,3115,3115,3110,264
|
|
20230626,114600,255767535,3115,3115,3115,3115,15
|
|
20230626,114500,255720810,3120,3120,3120,3120,0
|
|
20230626,114400,255720810,3120,3120,3120,3120,0
|
|
20230626,114300,255720810,3120,3120,3120,3120,0
|
|
20230626,114200,255720810,3120,3120,3120,3120,0
|
|
20230626,114100,255720810,3120,3120,3120,3120,0
|
|
20230626,114000,255720810,3120,3120,3120,3120,0
|
|
20230626,113900,255720810,3120,3120,3120,3120,0
|
|
20230626,113800,255720810,3120,3120,3120,3120,0
|
|
20230626,113700,255720810,3120,3120,3120,3120,1
|
|
20230626,113600,255717690,3120,3115,3120,3115,194
|
|
20230626,113500,255113375,3115,3115,3115,3115,0
|
|
20230626,113400,255113375,3115,3115,3115,3115,0
|
|
20230626,113300,255113375,3115,3115,3115,3115,0
|
|
20230626,113200,255113375,3115,3115,3115,3115,0
|
|
20230626,113100,255113375,3115,3120,3120,3115,1063
|
|
20230626,113000,251797325,3125,3125,3125,3125,0
|
|
20230626,112900,251797325,3125,3125,3125,3125,0
|
|
20230626,112800,251797325,3125,3125,3125,3125,0
|
|
20230626,112700,251797325,3125,3125,3125,3125,0
|
|
20230626,112600,251797325,3125,3125,3125,3125,0
|
|
20230626,112500,251797325,3125,3125,3125,3125,0
|
|
20230626,112400,251797325,3125,3125,3125,3125,2
|
|
20230626,112300,251791075,3125,3125,3125,3125,0
|
|
20230626,112200,251791075,3125,3125,3125,3125,3
|
|
20230626,112100,251781700,3130,3130,3130,3130,0
|
|
20230626,112000,251781700,3130,3130,3130,3130,0
|
|
20230626,111900,251781700,3130,3130,3130,3130,0
|
|
20230626,111800,251781700,3130,3130,3130,3130,0
|
|
20230626,111700,251781700,3130,3130,3130,3130,0
|
|
20230626,111600,251781700,3130,3130,3130,3130,0
|
|
20230626,111500,251781700,3130,3130,3130,3130,0
|
|
20230626,111400,251781700,3130,3130,3130,3130,0
|
|
20230626,111300,251781700,3130,3130,3130,3130,0
|
|
20230626,111200,251781700,3130,3130,3130,3130,0
|
|
20230626,111100,251781700,3130,3110,3130,3110,20
|
|
20230626,111000,251719325,3100,3100,3100,3100,0
|
|
20230626,110900,251719325,3100,3100,3100,3100,113
|
|
20230626,110800,251369025,3100,3100,3100,3100,0
|
|
20230626,110700,251369025,3100,3100,3100,3100,0
|
|
20230626,110600,251369025,3100,3100,3100,3100,0
|
|
20230626,110500,251369025,3100,3100,3100,3100,0
|
|
20230626,110400,251369025,3100,3110,3110,3095,7494
|
|
20230626,110300,228141080,3120,3120,3120,3120,0
|
|
20230626,110200,228141080,3120,3120,3120,3120,0
|
|
20230626,110100,228141080,3120,3120,3120,3120,0
|
|
20230626,110000,228141080,3120,3120,3120,3120,0
|
|
20230626,105900,228141080,3120,3120,3120,3120,110
|
|
20230626,105800,227797880,3120,3120,3120,3120,0
|
|
20230626,105700,227797880,3120,3120,3120,3120,0
|
|
20230626,105600,227797880,3120,3120,3120,3120,0
|
|
20230626,105500,227797880,3120,3120,3120,3120,0
|
|
20230626,105400,227797880,3120,3120,3120,3120,0
|
|
20230626,105300,227797880,3120,3120,3120,3120,0
|
|
20230626,105200,227797880,3120,3120,3120,3120,0
|
|
20230626,105100,227797880,3120,3120,3120,3120,0
|
|
20230626,105000,227797880,3120,3120,3120,3120,1
|
|
20230626,104900,227794760,3110,3110,3110,3110,8
|
|
20230626,104800,227769880,3120,3120,3120,3120,0
|
|
20230626,104700,227769880,3120,3120,3120,3120,0
|
|
20230626,104600,227769880,3120,3120,3120,3120,0
|
|
20230626,104500,227769880,3120,3120,3120,3120,0
|
|
20230626,104400,227769880,3120,3120,3120,3120,10
|
|
20230626,104300,227738680,3120,3120,3120,3120,33
|
|
20230626,104200,227635720,3115,3115,3115,3115,0
|
|
20230626,104100,227635720,3115,3115,3115,3115,0
|
|
20230626,104000,227635720,3115,3115,3115,3115,0
|
|
20230626,103900,227635720,3115,3115,3115,3115,456
|
|
20230626,103800,226215280,3115,3115,3115,3115,0
|
|
20230626,103700,226215280,3115,3115,3115,3115,20
|
|
20230626,103600,226152980,3115,3115,3115,3115,0
|
|
20230626,103500,226152980,3115,3115,3115,3115,5
|
|
20230626,103400,226137405,3115,3115,3115,3115,17
|
|
20230626,103300,226084450,3105,3105,3105,3105,0
|
|
20230626,103200,226084450,3105,3105,3105,3105,0
|
|
20230626,103100,226084450,3105,3105,3105,3105,0
|
|
20230626,103000,226084450,3105,3105,3105,3105,689
|
|
20230626,102900,223945105,3100,3100,3100,3100,0
|
|
20230626,102800,223945105,3100,3100,3100,3100,0
|
|
20230626,102700,223945105,3100,3120,3120,3095,32612
|
|
20230626,102600,122836615,3130,3130,3130,3130,0
|
|
20230626,102500,122836615,3130,3130,3130,3130,0
|
|
20230626,102400,122836615,3130,3130,3130,3130,0
|
|
20230626,102300,122836615,3130,3130,3130,3130,1
|
|
20230626,102200,122833485,3120,3120,3120,3120,0
|
|
20230626,102100,122833485,3120,3120,3120,3120,0
|
|
20230626,102000,122833485,3120,3120,3120,3120,0
|
|
20230626,101900,122833485,3120,3120,3120,3120,0
|
|
20230626,101800,122833485,3120,3120,3120,3120,0
|
|
20230626,101700,122833485,3120,3120,3120,3120,0
|
|
20230626,101600,122833485,3120,3120,3120,3120,0
|
|
20230626,101500,122833485,3120,3120,3120,3120,0
|
|
20230626,101400,122833485,3120,3120,3120,3120,0
|
|
20230626,101300,122833485,3120,3120,3120,3120,0
|
|
20230626,101200,122833485,3120,3120,3120,3120,0
|
|
20230626,101100,122833485,3120,3120,3120,3120,0
|
|
20230626,101000,122833485,3120,3120,3120,3120,0
|
|
20230626,100900,122833485,3120,3120,3120,3120,1
|
|
20230626,100800,122830365,3130,3130,3130,3130,0
|
|
20230626,100700,122830365,3130,3130,3130,3130,0
|
|
20230626,100600,122830365,3130,3130,3130,3130,0
|
|
20230626,100500,122830365,3130,3130,3130,3130,0
|
|
20230626,100400,122830365,3130,3130,3130,3130,0
|
|
20230626,100300,122830365,3130,3130,3130,3130,0
|
|
20230626,100200,122830365,3130,3130,3130,3130,0
|
|
20230626,100100,122830365,3130,3130,3130,3130,0
|
|
20230626,100000,122830365,3130,3130,3130,3130,300
|
|
20230626,095900,121891365,3130,3125,3130,3125,700
|
|
20230626,095800,119703350,3125,3125,3125,3125,3
|
|
20230626,095700,119693975,3120,3120,3120,3120,0
|
|
20230626,095600,119693975,3120,3120,3120,3120,0
|
|
20230626,095500,119693975,3120,3120,3120,3120,0
|
|
20230626,095400,119693975,3120,3120,3120,3120,235
|
|
20230626,095300,118960775,3130,3130,3130,3130,0
|
|
20230626,095200,118960775,3130,3130,3130,3130,1
|
|
20230626,095100,118957645,3130,3130,3130,3130,12
|
|
20230626,095000,118920085,3130,3130,3130,3130,1
|
|
20230626,094900,118916955,3130,3125,3130,3125,2853
|
|
20230626,094800,109987260,3125,3125,3125,3125,1
|
|
20230626,094700,109984135,3120,3120,3120,3120,0
|
|
20230626,094600,109984135,3120,3120,3120,3120,100
|
|
20230626,094500,109672135,3120,3120,3120,3120,2
|
|
20230626,094400,109665895,3125,3120,3125,3120,800
|
|
20230626,094300,107168395,3105,3105,3105,3105,0
|
|
20230626,094200,107168395,3105,3110,3110,3105,6775
|
|
20230626,094100,86129150,3110,3115,3115,3110,607
|
|
20230626,094000,84241260,3125,3120,3125,3120,1278
|
|
20230626,093900,80253895,3120,3125,3125,3120,1502
|
|
20230626,093800,75567645,3125,3125,3125,3125,10
|
|
20230626,093700,75536395,3130,3130,3130,3130,0
|
|
20230626,093600,75536395,3130,3115,3130,3110,1484
|
|
20230626,093500,70920015,3115,3115,3115,3115,0
|
|
20230626,093400,70920015,3115,3120,3120,3115,747
|
|
20230626,093300,68593095,3115,3115,3115,3115,0
|
|
20230626,093200,68593095,3115,3115,3115,3115,0
|
|
20230626,093100,68593095,3115,3115,3115,3115,198
|
|
20230626,093000,67976325,3125,3125,3125,3125,0
|
|
20230626,092900,67976325,3125,3125,3125,3125,0
|
|
20230626,092800,67976325,3125,3125,3125,3125,300
|
|
20230626,092700,67038825,3100,3100,3100,3100,0
|
|
20230626,092600,67038825,3100,3100,3100,3100,0
|
|
20230626,092500,67038825,3100,3100,3100,3100,0
|
|
20230626,092400,67038825,3100,3100,3100,3100,0
|
|
20230626,092300,67038825,3100,3100,3100,3100,0
|
|
20230626,092200,67038825,3100,3100,3100,3100,0
|
|
20230626,092100,67038825,3100,3100,3100,3100,0
|
|
20230626,092000,67038825,3100,3100,3100,3100,0
|
|
20230626,091900,67038825,3100,3100,3100,3100,1
|
|
20230626,091800,67035725,3095,3115,3115,3095,11144
|
|
20230626,091700,32490290,3110,3110,3110,3110,0
|
|
20230626,091600,32490290,3110,3115,3115,3110,1000
|
|
20230626,091500,29379960,3115,3115,3115,3115,1
|
|
20230626,091400,29376845,3115,3115,3115,3115,0
|
|
20230626,091300,29376845,3115,3115,3115,3115,0
|
|
20230626,091200,29376845,3115,3115,3115,3115,0
|
|
20230626,091100,29376845,3115,3115,3115,3115,0
|
|
20230626,091000,29376845,3115,3130,3130,3115,284
|
|
20230626,090900,28490685,3110,3120,3120,3110,2545
|
|
20230626,090800,20563345,3125,3125,3125,3125,0
|
|
20230626,090700,20563345,3125,3125,3125,3120,4571
|
|
20230626,090600,6299395,3135,3125,3135,3125,301
|
|
20230626,090500,5358760,3125,3125,3125,3125,1
|
|
20230626,090400,5355635,3130,3135,3135,3130,329
|
|
20230626,090300,4325660,3130,3130,3130,3130,0
|
|
20230626,090200,4325660,3130,3130,3130,3130,0
|
|
20230626,090100,4325660,3130,3130,3130,3130,0
|
|
20230626,090000,4325660,3130,3130,3130,3130,1382
|