627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,192400,3822580715,4235,4235,4235,4235,21339
|
|
20230626,192300,3822580715,4235,4235,4235,4235,0
|
|
20230626,192200,3822580715,4235,4235,4235,4235,0
|
|
20230626,192100,3822580715,4235,4235,4235,4235,0
|
|
20230626,192000,3822580715,4235,4235,4235,4235,0
|
|
20230626,191900,3822580715,4235,4235,4235,4235,0
|
|
20230626,191800,3822580715,4235,4235,4235,4235,0
|
|
20230626,191700,3822580715,4235,4235,4235,4235,0
|
|
20230626,191600,3822580715,4235,4235,4235,4235,0
|
|
20230626,191500,3822580715,4235,4235,4235,4235,0
|
|
20230626,191400,3822580715,4235,4235,4235,4235,0
|
|
20230626,191300,3822580715,4235,4235,4235,4235,0
|
|
20230626,191200,3822580715,4235,4235,4235,4235,0
|
|
20230626,191100,3822580715,4235,4235,4235,4235,0
|
|
20230626,191000,3822580715,4235,4235,4235,4235,0
|
|
20230626,190900,3822580715,4235,4235,4235,4235,0
|
|
20230626,190800,3822580715,4235,4235,4235,4235,0
|
|
20230626,190700,3822580715,4235,4235,4235,4235,0
|
|
20230626,190600,3822580715,4235,4235,4235,4235,0
|
|
20230626,190500,3822580715,4235,4235,4235,4235,0
|
|
20230626,190400,3822580715,4235,4235,4235,4235,0
|
|
20230626,190300,3822580715,4235,4235,4235,4235,0
|
|
20230626,190200,3822580715,4235,4235,4235,4235,0
|
|
20230626,190100,3822580715,4235,4235,4235,4235,0
|
|
20230626,190000,3822580715,4235,4235,4235,4235,0
|
|
20230626,185900,3822580715,4235,4235,4235,4235,0
|
|
20230626,185800,3822580715,4235,4235,4235,4235,0
|
|
20230626,185700,3822580715,4235,4235,4235,4235,0
|
|
20230626,185600,3822580715,4235,4235,4235,4235,0
|
|
20230626,185500,3822580715,4235,4235,4235,4235,0
|
|
20230626,185400,3822580715,4235,4235,4235,4235,21339
|
|
20230626,185300,3822580715,4235,4235,4235,4235,0
|
|
20230626,185200,3822580715,4235,4235,4235,4235,0
|
|
20230626,185100,3822580715,4235,4235,4235,4235,0
|
|
20230626,185000,3822580715,4235,4235,4235,4235,0
|
|
20230626,184900,3822580715,4235,4235,4235,4235,0
|
|
20230626,184800,3822580715,4235,4235,4235,4235,0
|
|
20230626,184700,3822580715,4235,4235,4235,4235,0
|
|
20230626,184600,3822580715,4235,4235,4235,4235,0
|
|
20230626,184500,3822580715,4235,4235,4235,4235,0
|
|
20230626,184400,3822580715,4235,4235,4235,4235,0
|
|
20230626,184300,3822580715,4235,4235,4235,4235,0
|
|
20230626,184200,3822580715,4235,4235,4235,4235,0
|
|
20230626,184100,3822580715,4235,4235,4235,4235,0
|
|
20230626,184000,3822580715,4235,4235,4235,4235,0
|
|
20230626,183900,3822580715,4235,4235,4235,4235,0
|
|
20230626,183800,3822580715,4235,4235,4235,4235,0
|
|
20230626,183700,3822580715,4235,4235,4235,4235,0
|
|
20230626,183600,3822580715,4235,4235,4235,4235,0
|
|
20230626,183500,3822580715,4235,4235,4235,4235,0
|
|
20230626,183400,3822580715,4235,4235,4235,4235,0
|
|
20230626,183300,3822580715,4235,4235,4235,4235,0
|
|
20230626,183200,3822580715,4235,4235,4235,4235,0
|
|
20230626,183100,3822580715,4235,4235,4235,4235,0
|
|
20230626,183000,3822580715,4235,4235,4235,4235,0
|
|
20230626,182900,3822580715,4235,4235,4235,4235,0
|
|
20230626,182800,3822580715,4235,4235,4235,4235,0
|
|
20230626,182700,3822580715,4235,4235,4235,4235,0
|
|
20230626,182600,3822580715,4235,4235,4235,4235,0
|
|
20230626,182500,3822580715,4235,4235,4235,4235,0
|
|
20230626,182400,3822580715,4235,4235,4235,4235,21339
|
|
20230626,182300,3822580715,4235,4235,4235,4235,0
|
|
20230626,182200,3822580715,4235,4235,4235,4235,0
|
|
20230626,182100,3822580715,4235,4235,4235,4235,0
|
|
20230626,182000,3822580715,4235,4235,4235,4235,0
|
|
20230626,181900,3822580715,4235,4235,4235,4235,0
|
|
20230626,181800,3822580715,4235,4235,4235,4235,0
|
|
20230626,181700,3822580715,4235,4235,4235,4235,0
|
|
20230626,181600,3822580715,4235,4235,4235,4235,0
|
|
20230626,181500,3822580715,4235,4235,4235,4235,0
|
|
20230626,181400,3822580715,4235,4235,4235,4235,0
|
|
20230626,181300,3822580715,4235,4235,4235,4235,0
|
|
20230626,181200,3822580715,4235,4235,4235,4235,0
|
|
20230626,181100,3822580715,4235,4235,4235,4235,0
|
|
20230626,181000,3822580715,4235,4235,4235,4235,0
|
|
20230626,180900,3822580715,4235,4235,4235,4235,0
|
|
20230626,180800,3822580715,4235,4235,4235,4235,0
|
|
20230626,180700,3822580715,4235,4235,4235,4235,0
|
|
20230626,180600,3822580715,4235,4235,4235,4235,0
|
|
20230626,180500,3822580715,4235,4235,4235,4235,0
|
|
20230626,180400,3822580715,4235,4235,4235,4235,0
|
|
20230626,180300,3822580715,4235,4235,4235,4235,0
|
|
20230626,180200,3822580715,4235,4235,4235,4235,0
|
|
20230626,180100,3822580715,4235,4235,4235,4235,0
|
|
20230626,180000,3822580715,4235,4235,4235,4235,0
|
|
20230626,175900,3822580715,4235,4235,4235,4235,0
|
|
20230626,175800,3822580715,4235,4235,4235,4235,0
|
|
20230626,175700,3822580715,4235,4235,4235,4235,0
|
|
20230626,175600,3822580715,4235,4235,4235,4235,0
|
|
20230626,175500,3822580715,4235,4235,4235,4235,0
|
|
20230626,175400,3822580715,4235,4235,4235,4235,21339
|
|
20230626,175300,3822580715,4235,4235,4235,4235,0
|
|
20230626,175200,3822580715,4235,4235,4235,4235,0
|
|
20230626,175100,3822580715,4235,4235,4235,4235,0
|
|
20230626,175000,3822580715,4235,4235,4235,4235,0
|
|
20230626,174900,3822580715,4235,4235,4235,4235,0
|
|
20230626,174800,3822580715,4235,4235,4235,4235,0
|
|
20230626,174700,3822580715,4235,4235,4235,4235,0
|
|
20230626,174600,3822580715,4235,4235,4235,4235,0
|
|
20230626,174500,3822580715,4235,4235,4235,4235,0
|
|
20230626,174400,3822580715,4235,4235,4235,4235,0
|
|
20230626,174300,3822580715,4235,4235,4235,4235,0
|
|
20230626,174200,3822580715,4235,4235,4235,4235,0
|
|
20230626,174100,3822580715,4235,4235,4235,4235,0
|
|
20230626,174000,3822580715,4235,4235,4235,4235,0
|
|
20230626,173900,3822580715,4235,4235,4235,4235,0
|
|
20230626,173800,3822580715,4235,4235,4235,4235,0
|
|
20230626,173700,3822580715,4235,4235,4235,4235,0
|
|
20230626,173600,3822580715,4235,4235,4235,4235,0
|
|
20230626,173500,3822580715,4235,4235,4235,4235,0
|
|
20230626,173400,3822580715,4235,4235,4235,4235,0
|
|
20230626,173300,3822580715,4235,4235,4235,4235,0
|
|
20230626,173200,3822580715,4235,4235,4235,4235,0
|
|
20230626,173100,3822580715,4235,4235,4235,4235,0
|
|
20230626,173000,3822580715,4235,4235,4235,4235,0
|
|
20230626,172900,3822580715,4235,4235,4235,4235,0
|
|
20230626,172800,3822580715,4235,4235,4235,4235,0
|
|
20230626,172700,3822580715,4235,4235,4235,4235,0
|
|
20230626,172600,3822580715,4235,4235,4235,4235,0
|
|
20230626,172500,3822580715,4235,4235,4235,4235,0
|
|
20230626,172400,3822580715,4235,4235,4235,4235,21339
|
|
20230626,172300,3822580715,4235,4235,4235,4235,0
|
|
20230626,172200,3822580715,4235,4235,4235,4235,0
|
|
20230626,172100,3822580715,4235,4235,4235,4235,0
|
|
20230626,172000,3822580715,4235,4235,4235,4235,0
|
|
20230626,171900,3822580715,4235,4235,4235,4235,0
|
|
20230626,171800,3822580715,4235,4235,4235,4235,0
|
|
20230626,171700,3822580715,4235,4235,4235,4235,0
|
|
20230626,171600,3822580715,4235,4235,4235,4235,0
|
|
20230626,171500,3822580715,4235,4235,4235,4235,0
|
|
20230626,171400,3822580715,4235,4235,4235,4235,0
|
|
20230626,171300,3822580715,4235,4235,4235,4235,0
|
|
20230626,171200,3822580715,4235,4235,4235,4235,0
|
|
20230626,171100,3822580715,4235,4235,4235,4235,0
|
|
20230626,171000,3822580715,4235,4235,4235,4235,0
|
|
20230626,170900,3822580715,4235,4235,4235,4235,0
|
|
20230626,170800,3822580715,4235,4235,4235,4235,0
|
|
20230626,170700,3822580715,4235,4235,4235,4235,0
|
|
20230626,170600,3822580715,4235,4235,4235,4235,0
|
|
20230626,170500,3822580715,4235,4235,4235,4235,0
|
|
20230626,170400,3822580715,4235,4235,4235,4235,0
|
|
20230626,170300,3822580715,4235,4235,4235,4235,0
|
|
20230626,170200,3822580715,4235,4235,4235,4235,0
|
|
20230626,170100,3822580715,4235,4235,4235,4235,0
|
|
20230626,170000,3822580715,4235,4235,4235,4235,0
|
|
20230626,165900,3822580715,4235,4235,4235,4235,0
|
|
20230626,165800,3822580715,4235,4235,4235,4235,0
|
|
20230626,165700,3822580715,4235,4235,4235,4235,0
|
|
20230626,165600,3822580715,4235,4235,4235,4235,0
|
|
20230626,165500,3822580715,4235,4235,4235,4235,0
|
|
20230626,165400,3822580715,4235,4235,4235,4235,21339
|
|
20230626,165300,3822580715,4235,4235,4235,4235,0
|
|
20230626,165200,3822580715,4235,4235,4235,4235,0
|
|
20230626,165100,3822580715,4235,4235,4235,4235,0
|
|
20230626,165000,3822580715,4235,4235,4235,4235,0
|
|
20230626,164900,3822580715,4235,4235,4235,4235,0
|
|
20230626,164800,3822580715,4235,4235,4235,4235,0
|
|
20230626,164700,3822580715,4235,4235,4235,4235,0
|
|
20230626,164600,3822580715,4235,4235,4235,4235,0
|
|
20230626,164500,3822580715,4235,4235,4235,4235,0
|
|
20230626,164400,3822580715,4235,4235,4235,4235,0
|
|
20230626,164300,3822580715,4235,4235,4235,4235,0
|
|
20230626,164200,3822580715,4235,4235,4235,4235,0
|
|
20230626,164100,3822580715,4235,4235,4235,4235,0
|
|
20230626,164000,3822580715,4235,4235,4235,4235,0
|
|
20230626,163900,3822580715,4235,4235,4235,4235,0
|
|
20230626,163800,3822580715,4235,4235,4235,4235,0
|
|
20230626,163700,3822580715,4235,4235,4235,4235,0
|
|
20230626,163600,3822580715,4235,4235,4235,4235,0
|
|
20230626,163500,3822580715,4235,4235,4235,4235,0
|
|
20230626,163400,3822580715,4235,4235,4235,4235,0
|
|
20230626,163300,3822580715,4235,4235,4235,4235,0
|
|
20230626,163200,3822580715,4235,4235,4235,4235,0
|
|
20230626,163100,3822580715,4235,4235,4235,4235,0
|
|
20230626,163000,3822580715,4235,4235,4235,4235,0
|
|
20230626,162900,3822580715,4235,4235,4235,4235,0
|
|
20230626,162800,3822580715,4235,4235,4235,4235,0
|
|
20230626,162700,3822580715,4235,4235,4235,4235,0
|
|
20230626,162600,3822580715,4235,4235,4235,4235,0
|
|
20230626,162500,3822580715,4235,4235,4235,4235,0
|
|
20230626,162400,3822580715,4235,4235,4235,4235,21339
|
|
20230626,162300,3822580715,4235,4235,4235,4235,0
|
|
20230626,162200,3822580715,4235,4235,4235,4235,0
|
|
20230626,162100,3822580715,4235,4235,4235,4235,0
|
|
20230626,162000,3822580715,4235,4235,4235,4235,0
|
|
20230626,161900,3822580715,4235,4235,4235,4235,0
|
|
20230626,161800,3822580715,4235,4235,4235,4235,0
|
|
20230626,161700,3822580715,4235,4235,4235,4235,0
|
|
20230626,161600,3822580715,4235,4235,4235,4235,0
|
|
20230626,161500,3822580715,4235,4235,4235,4235,0
|
|
20230626,161400,3822580715,4235,4235,4235,4235,0
|
|
20230626,161300,3822580715,4235,4235,4235,4235,0
|
|
20230626,161200,3822580715,4235,4235,4235,4235,0
|
|
20230626,161100,3822580715,4235,4235,4235,4235,0
|
|
20230626,161000,3822580715,4235,4235,4235,4235,0
|
|
20230626,160900,3822580715,4235,4235,4235,4235,0
|
|
20230626,160800,3822580715,4235,4235,4235,4235,0
|
|
20230626,160700,3822580715,4235,4235,4235,4235,0
|
|
20230626,160600,3822580715,4235,4235,4235,4235,0
|
|
20230626,160500,3822580715,4235,4235,4235,4235,0
|
|
20230626,160400,3822580715,4235,4235,4235,4235,0
|
|
20230626,160300,3822580715,4235,4235,4235,4235,0
|
|
20230626,160200,3822580715,4235,4235,4235,4235,0
|
|
20230626,160100,3822580715,4235,4235,4235,4235,0
|
|
20230626,160000,3822580715,4235,4235,4235,4235,0
|
|
20230626,155900,3822580715,4235,4235,4235,4235,0
|
|
20230626,155800,3822580715,4235,4235,4235,4235,0
|
|
20230626,155700,3822580715,4235,4235,4235,4235,0
|
|
20230626,155600,3822580715,4235,4235,4235,4235,0
|
|
20230626,155500,3822580715,4235,4235,4235,4235,0
|
|
20230626,155400,3822580715,4235,4235,4235,4235,21339
|
|
20230626,155300,3822580715,4235,4235,4235,4235,0
|
|
20230626,155200,3822580715,4235,4235,4235,4235,0
|
|
20230626,155100,3822580715,4235,4235,4235,4235,0
|
|
20230626,155000,3822580715,4235,4235,4235,4235,0
|
|
20230626,154900,3822580715,4235,4235,4235,4235,0
|
|
20230626,154800,3822580715,4235,4235,4235,4235,0
|
|
20230626,154700,3822580715,4235,4235,4235,4235,0
|
|
20230626,154600,3822580715,4235,4235,4235,4235,0
|
|
20230626,154500,3822580715,4235,4235,4235,4235,0
|
|
20230626,154400,3822580715,4235,4235,4235,4235,0
|
|
20230626,154300,3822580715,4235,4235,4235,4235,0
|
|
20230626,154200,3822580715,4235,4235,4235,4235,0
|
|
20230626,154100,3822580715,4235,4235,4235,4235,0
|
|
20230626,154000,3822580715,4235,4235,4235,4235,0
|
|
20230626,153900,3822580715,4235,4235,4235,4235,0
|
|
20230626,153800,3822580715,4235,4235,4235,4235,0
|
|
20230626,153700,3822580715,4235,4235,4235,4235,0
|
|
20230626,153600,3822580715,4235,4235,4235,4235,0
|
|
20230626,153500,3822580715,4235,4235,4235,4235,0
|
|
20230626,153400,3822580715,4235,4235,4235,4235,0
|
|
20230626,153300,3822580715,4235,4235,4235,4235,0
|
|
20230626,153200,3822580715,4235,4235,4235,4235,0
|
|
20230626,153100,3822580715,4235,4235,4235,4235,0
|
|
20230626,153000,3822580715,4235,4235,4235,4235,21339
|
|
20230626,152900,3732210050,4235,4235,4235,4235,0
|
|
20230626,152800,3732210050,4235,4235,4235,4235,0
|
|
20230626,152700,3732210050,4235,4235,4235,4235,0
|
|
20230626,152600,3732210050,4235,4235,4235,4235,0
|
|
20230626,152500,3732210050,4235,4235,4235,4235,0
|
|
20230626,152400,3732210050,4235,4235,4235,4235,0
|
|
20230626,152300,3732210050,4235,4235,4235,4235,0
|
|
20230626,152200,3732210050,4235,4235,4235,4235,0
|
|
20230626,152100,3732210050,4235,4235,4235,4235,0
|
|
20230626,152000,3732210050,4235,4235,4235,4235,0
|
|
20230626,151900,3732210050,4235,4245,4260,4235,21184
|
|
20230626,151800,3642416735,4260,4215,4275,4210,30069
|
|
20230626,151700,3514618945,4220,4230,4245,4180,37477
|
|
20230626,151600,3356883695,4185,4685,4685,4160,161528
|
|
20230626,151500,2660176620,4650,4265,4700,4245,123540
|
|
20230626,151400,2096154345,4260,4265,4265,4255,1230
|
|
20230626,151300,2090910325,4265,4250,4265,4230,2180
|
|
20230626,151200,2081637575,4230,4240,4250,4230,2966
|
|
20230626,151100,2069061375,4255,4235,4255,4235,1456
|
|
20230626,151000,2062873140,4255,4265,4265,4255,2464
|
|
20230626,150900,2052377060,4260,4245,4270,4245,5199
|
|
20230626,150800,2030219420,4250,4255,4260,4240,3007
|
|
20230626,150700,2017449945,4260,4220,4260,4220,1178
|
|
20230626,150600,2012445190,4235,4220,4235,4220,708
|
|
20230626,150500,2009453765,4220,4210,4240,4205,1705
|
|
20230626,150400,2002260875,4240,4215,4240,4205,3759
|
|
20230626,150300,1986407360,4220,4255,4255,4215,2483
|
|
20230626,150200,1975919910,4255,4265,4285,4255,1303
|
|
20230626,150100,1970346295,4280,4225,4285,4215,11965
|
|
20230626,150000,1919316135,4250,4275,4275,4220,1422
|
|
20230626,145900,1913269560,4275,4210,4280,4205,6478
|
|
20230626,145800,1885695735,4235,4240,4240,4200,5285
|
|
20230626,145700,1863337215,4240,4200,4275,4200,10659
|
|
20230626,145600,1818204195,4210,4165,4210,4165,10291
|
|
20230626,145500,1775167415,4165,4160,4200,4160,6251
|
|
20230626,145400,1749036445,4170,4155,4190,4150,9914
|
|
20230626,145300,1707775390,4160,4210,4230,4145,29996
|
|
20230626,145200,1582645035,4210,4295,4295,4180,37173
|
|
20230626,145100,1426105280,4305,4425,4500,4200,78987
|
|
20230626,145000,1083102270,4430,4460,4775,4150,191333
|
|
20230626,144900,237598905,4440,4440,4440,4440,0
|
|
20230626,144800,237598905,4440,4310,4440,4265,12592
|
|
20230626,144700,182842325,4315,4240,4320,4240,9803
|
|
20230626,144600,140918340,4240,4240,4240,4205,31
|
|
20230626,144500,140787285,4230,4230,4230,4230,0
|
|
20230626,144400,140787285,4230,4230,4230,4230,0
|
|
20230626,144300,140787285,4230,4230,4230,4230,246
|
|
20230626,144200,139746705,4230,4235,4240,4230,548
|
|
20230626,144100,137425425,4230,4225,4230,4225,206
|
|
20230626,144000,136554780,4220,4210,4220,4210,1000
|
|
20230626,143900,132336025,4210,4200,4210,4200,1000
|
|
20230626,143800,128127385,4210,4210,4210,4210,0
|
|
20230626,143700,128127385,4210,4210,4210,4210,0
|
|
20230626,143600,128127385,4210,4210,4210,4210,0
|
|
20230626,143500,128127385,4210,4210,4210,4210,0
|
|
20230626,143400,128127385,4210,4210,4210,4210,0
|
|
20230626,143300,128127385,4210,4210,4210,4210,0
|
|
20230626,143200,128127385,4210,4210,4210,4210,0
|
|
20230626,143100,128127385,4210,4210,4210,4210,0
|
|
20230626,143000,128127385,4210,4190,4210,4190,33
|
|
20230626,142900,127988915,4190,4190,4190,4190,0
|
|
20230626,142800,127988915,4190,4190,4190,4190,0
|
|
20230626,142700,127988915,4190,4170,4190,4170,2032
|
|
20230626,142600,119475250,4160,4160,4160,4160,0
|
|
20230626,142500,119475250,4160,4160,4160,4160,0
|
|
20230626,142400,119475250,4160,4160,4160,4160,0
|
|
20230626,142300,119475250,4160,4160,4160,4160,0
|
|
20230626,142200,119475250,4160,4160,4160,4160,0
|
|
20230626,142100,119475250,4160,4160,4160,4160,0
|
|
20230626,142000,119475250,4160,4160,4160,4160,0
|
|
20230626,141900,119475250,4160,4160,4160,4160,0
|
|
20230626,141800,119475250,4160,4165,4165,4160,6
|
|
20230626,141700,119450285,4170,4170,4170,4170,0
|
|
20230626,141600,119450285,4170,4170,4170,4170,0
|
|
20230626,141500,119450285,4170,4180,4180,4170,3485
|
|
20230626,141400,104913050,4185,4185,4185,4185,2
|
|
20230626,141300,104904680,4190,4190,4190,4190,0
|
|
20230626,141200,104904680,4190,4190,4190,4190,0
|
|
20230626,141100,104904680,4190,4190,4190,4190,0
|
|
20230626,141000,104904680,4190,4190,4190,4190,0
|
|
20230626,140900,104904680,4190,4190,4190,4190,0
|
|
20230626,140800,104904680,4190,4190,4190,4190,0
|
|
20230626,140700,104904680,4190,4190,4190,4190,0
|
|
20230626,140600,104904680,4190,4190,4190,4190,0
|
|
20230626,140500,104904680,4190,4190,4190,4190,0
|
|
20230626,140400,104904680,4190,4190,4190,4190,38
|
|
20230626,140300,104745460,4190,4190,4190,4190,0
|
|
20230626,140200,104745460,4190,4190,4190,4190,25
|
|
20230626,140100,104640710,4205,4205,4205,4205,1
|
|
20230626,140000,104636505,4205,4205,4205,4205,0
|
|
20230626,135900,104636505,4205,4205,4205,4205,0
|
|
20230626,135800,104636505,4205,4205,4205,4205,0
|
|
20230626,135700,104636505,4205,4205,4205,4205,0
|
|
20230626,135600,104636505,4205,4205,4205,4205,1
|
|
20230626,135500,104632300,4210,4210,4210,4210,0
|
|
20230626,135400,104632300,4210,4210,4210,4210,0
|
|
20230626,135300,104632300,4210,4210,4210,4210,0
|
|
20230626,135200,104632300,4210,4210,4210,4210,0
|
|
20230626,135100,104632300,4210,4210,4210,4210,0
|
|
20230626,135000,104632300,4210,4210,4210,4210,0
|
|
20230626,134900,104632300,4210,4210,4210,4210,0
|
|
20230626,134800,104632300,4210,4210,4210,4210,0
|
|
20230626,134700,104632300,4210,4210,4210,4210,0
|
|
20230626,134600,104632300,4210,4210,4210,4210,0
|
|
20230626,134500,104632300,4210,4210,4210,4210,2
|
|
20230626,134400,104623880,4210,4210,4210,4210,0
|
|
20230626,134300,104623880,4210,4210,4210,4210,0
|
|
20230626,134200,104623880,4210,4210,4210,4210,0
|
|
20230626,134100,104623880,4210,4210,4210,4210,0
|
|
20230626,134000,104623880,4210,4210,4210,4210,1
|
|
20230626,133900,104619670,4210,4210,4210,4210,0
|
|
20230626,133800,104619670,4210,4210,4210,4210,0
|
|
20230626,133700,104619670,4210,4210,4210,4210,0
|
|
20230626,133600,104619670,4210,4210,4210,4210,0
|
|
20230626,133500,104619670,4210,4210,4210,4210,0
|
|
20230626,133400,104619670,4210,4210,4210,4210,0
|
|
20230626,133300,104619670,4210,4210,4210,4210,0
|
|
20230626,133200,104619670,4210,4210,4210,4210,0
|
|
20230626,133100,104619670,4210,4210,4210,4210,0
|
|
20230626,133000,104619670,4210,4210,4210,4210,0
|
|
20230626,132900,104619670,4210,4210,4210,4210,0
|
|
20230626,132800,104619670,4210,4210,4210,4210,0
|
|
20230626,132700,104619670,4210,4210,4210,4210,0
|
|
20230626,132600,104619670,4210,4210,4210,4210,0
|
|
20230626,132500,104619670,4210,4210,4210,4210,0
|
|
20230626,132400,104619670,4210,4210,4210,4210,0
|
|
20230626,132300,104619670,4210,4210,4210,4210,140
|
|
20230626,132200,104030270,4210,4200,4210,4200,80
|
|
20230626,132100,103693740,4195,4195,4195,4195,0
|
|
20230626,132000,103693740,4195,4195,4195,4195,0
|
|
20230626,131900,103693740,4195,4195,4195,4195,600
|
|
20230626,131800,101176740,4195,4170,4195,4170,77
|
|
20230626,131700,100855215,4170,4170,4170,4170,0
|
|
20230626,131600,100855215,4170,4180,4180,4170,2210
|
|
20230626,131500,91637515,4165,4165,4165,4165,0
|
|
20230626,131400,91637515,4165,4165,4165,4165,0
|
|
20230626,131300,91637515,4165,4165,4165,4165,0
|
|
20230626,131200,91637515,4165,4165,4165,4165,0
|
|
20230626,131100,91637515,4165,4165,4165,4165,0
|
|
20230626,131000,91637515,4165,4165,4165,4165,0
|
|
20230626,130900,91637515,4165,4165,4165,4165,0
|
|
20230626,130800,91637515,4165,4165,4165,4165,0
|
|
20230626,130700,91637515,4165,4165,4165,4165,0
|
|
20230626,130600,91637515,4165,4165,4165,4165,0
|
|
20230626,130500,91637515,4165,4165,4165,4165,14
|
|
20230626,130400,91579205,4205,4205,4205,4205,0
|
|
20230626,130300,91579205,4205,4205,4205,4205,0
|
|
20230626,130200,91579205,4205,4205,4205,4205,0
|
|
20230626,130100,91579205,4205,4205,4205,4205,0
|
|
20230626,130000,91579205,4205,4205,4205,4205,0
|
|
20230626,125900,91579205,4205,4205,4205,4205,0
|
|
20230626,125800,91579205,4205,4205,4205,4205,0
|
|
20230626,125700,91579205,4205,4205,4205,4205,6
|
|
20230626,125600,91553975,4205,4205,4205,4205,0
|
|
20230626,125500,91553975,4205,4205,4205,4205,0
|
|
20230626,125400,91553975,4205,4205,4205,4205,0
|
|
20230626,125300,91553975,4205,4205,4205,4205,0
|
|
20230626,125200,91553975,4205,4205,4205,4205,0
|
|
20230626,125100,91553975,4205,4205,4205,4205,0
|
|
20230626,125000,91553975,4205,4205,4205,4205,18
|
|
20230626,124900,91478285,4210,4210,4210,4210,0
|
|
20230626,124800,91478285,4210,4210,4210,4210,0
|
|
20230626,124700,91478285,4210,4210,4210,4210,0
|
|
20230626,124600,91478285,4210,4210,4210,4210,0
|
|
20230626,124500,91478285,4210,4210,4210,4210,0
|
|
20230626,124400,91478285,4210,4210,4210,4210,0
|
|
20230626,124300,91478285,4210,4210,4210,4210,0
|
|
20230626,124200,91478285,4210,4210,4210,4210,0
|
|
20230626,124100,91478285,4210,4210,4210,4210,45
|
|
20230626,124000,91288835,4200,4200,4200,4200,363
|
|
20230626,123900,89764235,4200,4200,4200,4200,0
|
|
20230626,123800,89764235,4200,4200,4200,4200,0
|
|
20230626,123700,89764235,4200,4205,4205,4200,50
|
|
20230626,123600,89554230,4210,4210,4210,4210,0
|
|
20230626,123500,89554230,4210,4210,4210,4210,58
|
|
20230626,123400,89310050,4210,4210,4210,4210,0
|
|
20230626,123300,89310050,4210,4210,4210,4210,0
|
|
20230626,123200,89310050,4210,4210,4210,4210,1
|
|
20230626,123100,89305840,4210,4210,4210,4210,0
|
|
20230626,123000,89305840,4210,4210,4210,4210,0
|
|
20230626,122900,89305840,4210,4210,4210,4210,0
|
|
20230626,122800,89305840,4210,4210,4210,4210,0
|
|
20230626,122700,89305840,4210,4210,4210,4210,0
|
|
20230626,122600,89305840,4210,4210,4210,4210,0
|
|
20230626,122500,89305840,4210,4200,4210,4200,11
|
|
20230626,122400,89259540,4200,4200,4200,4200,0
|
|
20230626,122300,89259540,4200,4200,4200,4200,7
|
|
20230626,122200,89230140,4200,4200,4200,4200,0
|
|
20230626,122100,89230140,4200,4200,4200,4200,0
|
|
20230626,122000,89230140,4200,4200,4200,4200,0
|
|
20230626,121900,89230140,4200,4200,4200,4200,500
|
|
20230626,121800,87130140,4215,4215,4215,4215,77
|
|
20230626,121700,86805585,4215,4215,4215,4215,0
|
|
20230626,121600,86805585,4215,4215,4215,4215,0
|
|
20230626,121500,86805585,4215,4215,4215,4215,128
|
|
20230626,121400,86266065,4215,4215,4215,4215,1
|
|
20230626,121300,86261850,4215,4215,4215,4215,149
|
|
20230626,121200,85633815,4215,4215,4215,4215,144
|
|
20230626,121100,85026855,4215,4215,4215,4215,0
|
|
20230626,121000,85026855,4215,4215,4215,4215,0
|
|
20230626,120900,85026855,4215,4215,4215,4215,0
|
|
20230626,120800,85026855,4215,4205,4215,4205,4
|
|
20230626,120700,85010005,4215,4215,4215,4215,1
|
|
20230626,120600,85005790,4200,4200,4200,4200,0
|
|
20230626,120500,85005790,4200,4200,4200,4200,22
|
|
20230626,120400,84913390,4200,4200,4215,4200,1501
|
|
20230626,120300,78609175,4210,4170,4210,4170,3703
|
|
20230626,120200,63085170,4170,4170,4170,4170,0
|
|
20230626,120100,63085170,4170,4170,4170,4170,0
|
|
20230626,120000,63085170,4170,4170,4170,4170,0
|
|
20230626,115900,63085170,4170,4170,4170,4170,0
|
|
20230626,115800,63085170,4170,4170,4170,4170,0
|
|
20230626,115700,63085170,4170,4170,4170,4170,0
|
|
20230626,115600,63085170,4170,4170,4170,4170,0
|
|
20230626,115500,63085170,4170,4170,4170,4170,0
|
|
20230626,115400,63085170,4170,4170,4170,4170,0
|
|
20230626,115300,63085170,4170,4170,4170,4170,0
|
|
20230626,115200,63085170,4170,4170,4170,4170,10
|
|
20230626,115100,63043470,4190,4190,4190,4190,0
|
|
20230626,115000,63043470,4190,4190,4190,4190,0
|
|
20230626,114900,63043470,4190,4190,4190,4190,0
|
|
20230626,114800,63043470,4190,4190,4190,4190,0
|
|
20230626,114700,63043470,4190,4190,4190,4190,30
|
|
20230626,114600,62917770,4190,4190,4190,4190,0
|
|
20230626,114500,62917770,4190,4190,4190,4190,61
|
|
20230626,114400,62662180,4185,4180,4185,4180,233
|
|
20230626,114300,61687110,4185,4185,4185,4185,0
|
|
20230626,114200,61687110,4185,4185,4185,4185,0
|
|
20230626,114100,61687110,4185,4185,4185,4185,0
|
|
20230626,114000,61687110,4185,4185,4185,4185,0
|
|
20230626,113900,61687110,4185,4175,4185,4175,61
|
|
20230626,113800,61432140,4160,4160,4160,4160,0
|
|
20230626,113700,61432140,4160,4160,4160,4160,0
|
|
20230626,113600,61432140,4160,4160,4160,4160,0
|
|
20230626,113500,61432140,4160,4160,4160,4160,200
|
|
20230626,113400,60600140,4180,4180,4180,4180,0
|
|
20230626,113300,60600140,4180,4175,4180,4175,62
|
|
20230626,113200,60340985,4180,4180,4180,4180,0
|
|
20230626,113100,60340985,4180,4180,4180,4180,0
|
|
20230626,113000,60340985,4180,4180,4180,4180,0
|
|
20230626,112900,60340985,4180,4180,4180,4180,0
|
|
20230626,112800,60340985,4180,4180,4180,4180,0
|
|
20230626,112700,60340985,4180,4180,4180,4180,62
|
|
20230626,112600,60081825,4180,4180,4180,4180,0
|
|
20230626,112500,60081825,4180,4180,4180,4180,0
|
|
20230626,112400,60081825,4180,4180,4180,4180,0
|
|
20230626,112300,60081825,4180,4180,4180,4180,0
|
|
20230626,112200,60081825,4180,4180,4180,4180,0
|
|
20230626,112100,60081825,4180,4180,4180,4180,62
|
|
20230626,112000,59822665,4170,4170,4170,4170,0
|
|
20230626,111900,59822665,4170,4170,4170,4170,0
|
|
20230626,111800,59822665,4170,4170,4170,4170,0
|
|
20230626,111700,59822665,4170,4180,4180,4170,152
|
|
20230626,111600,59187825,4180,4180,4180,4180,0
|
|
20230626,111500,59187825,4180,4180,4180,4180,0
|
|
20230626,111400,59187825,4180,4175,4180,4175,24
|
|
20230626,111300,59087620,4165,4165,4165,4165,0
|
|
20230626,111200,59087620,4165,4165,4165,4165,0
|
|
20230626,111100,59087620,4165,4165,4165,4165,0
|
|
20230626,111000,59087620,4165,4165,4165,4165,0
|
|
20230626,110900,59087620,4165,4165,4165,4165,0
|
|
20230626,110800,59087620,4165,4165,4165,4165,0
|
|
20230626,110700,59087620,4165,4165,4165,4165,0
|
|
20230626,110600,59087620,4165,4165,4165,4165,0
|
|
20230626,110500,59087620,4165,4165,4165,4165,0
|
|
20230626,110400,59087620,4165,4165,4165,4165,0
|
|
20230626,110300,59087620,4165,4165,4165,4165,0
|
|
20230626,110200,59087620,4165,4165,4165,4165,0
|
|
20230626,110100,59087620,4165,4165,4165,4165,0
|
|
20230626,110000,59087620,4165,4165,4165,4165,0
|
|
20230626,105900,59087620,4165,4165,4165,4165,0
|
|
20230626,105800,59087620,4165,4165,4165,4165,201
|
|
20230626,105700,58250455,4170,4170,4170,4170,500
|
|
20230626,105600,56165455,4180,4180,4180,4180,0
|
|
20230626,105500,56165455,4180,4180,4180,4180,10
|
|
20230626,105400,56123655,4185,4185,4185,4185,0
|
|
20230626,105300,56123655,4185,4185,4185,4185,0
|
|
20230626,105200,56123655,4185,4185,4185,4185,1
|
|
20230626,105100,56119470,4185,4185,4185,4185,0
|
|
20230626,105000,56119470,4185,4180,4185,4180,1001
|
|
20230626,104900,51932705,4180,4180,4180,4180,23
|
|
20230626,104800,51836565,4185,4160,4185,4160,1174
|
|
20230626,104700,46934645,4160,4160,4160,4160,0
|
|
20230626,104600,46934645,4160,4160,4160,4160,0
|
|
20230626,104500,46934645,4160,4160,4160,4160,1
|
|
20230626,104400,46930485,4175,4175,4175,4175,0
|
|
20230626,104300,46930485,4175,4175,4175,4175,200
|
|
20230626,104200,46095485,4170,4160,4170,4160,506
|
|
20230626,104100,43987565,4145,4145,4145,4145,0
|
|
20230626,104000,43987565,4145,4145,4145,4145,666
|
|
20230626,103900,41226995,4160,4160,4160,4160,159
|
|
20230626,103800,40565555,4160,4150,4160,4150,342
|
|
20230626,103700,39143800,4145,4135,4145,4135,295
|
|
20230626,103600,37921675,4130,4130,4130,4130,30
|
|
20230626,103500,37797775,4125,4120,4125,4120,1494
|
|
20230626,103400,31638415,4115,4115,4115,4115,29
|
|
20230626,103300,31519080,4110,4110,4110,4110,0
|
|
20230626,103200,31519080,4110,4110,4110,4110,0
|
|
20230626,103100,31519080,4110,4110,4110,4110,0
|
|
20230626,103000,31519080,4110,4110,4110,4110,11
|
|
20230626,102900,31473870,4120,4120,4120,4120,0
|
|
20230626,102800,31473870,4120,4120,4120,4120,0
|
|
20230626,102700,31473870,4120,4120,4120,4120,0
|
|
20230626,102600,31473870,4120,4120,4120,4120,0
|
|
20230626,102500,31473870,4120,4120,4120,4120,0
|
|
20230626,102400,31473870,4120,4120,4120,4120,0
|
|
20230626,102300,31473870,4120,4120,4120,4120,0
|
|
20230626,102200,31473870,4120,4120,4120,4120,0
|
|
20230626,102100,31473870,4120,4120,4120,4120,0
|
|
20230626,102000,31473870,4120,4120,4120,4120,0
|
|
20230626,101900,31473870,4120,4120,4120,4120,0
|
|
20230626,101800,31473870,4120,4120,4120,4120,0
|
|
20230626,101700,31473870,4120,4120,4120,4120,1
|
|
20230626,101600,31469750,4115,4115,4115,4115,0
|
|
20230626,101500,31469750,4115,4115,4115,4115,0
|
|
20230626,101400,31469750,4115,4115,4115,4115,1
|
|
20230626,101300,31465635,4115,4115,4115,4115,0
|
|
20230626,101200,31465635,4115,4115,4115,4115,0
|
|
20230626,101100,31465635,4115,4115,4115,4115,0
|
|
20230626,101000,31465635,4115,4115,4115,4115,0
|
|
20230626,100900,31465635,4115,4115,4115,4115,537
|
|
20230626,100800,29255880,4120,4120,4120,4120,0
|
|
20230626,100700,29255880,4120,4120,4120,4120,0
|
|
20230626,100600,29255880,4120,4120,4120,4120,3
|
|
20230626,100500,29243520,4120,4120,4120,4120,0
|
|
20230626,100400,29243520,4120,4120,4120,4120,5
|
|
20230626,100300,29222920,4115,4115,4115,4115,20
|
|
20230626,100200,29140620,4120,4120,4120,4120,0
|
|
20230626,100100,29140620,4120,4120,4120,4120,0
|
|
20230626,100000,29140620,4120,4120,4120,4120,1
|
|
20230626,095900,29136500,4120,4115,4120,4115,2705
|
|
20230626,095800,18005375,4120,4120,4120,4120,6
|
|
20230626,095700,17980655,4115,4115,4115,4115,0
|
|
20230626,095600,17980655,4115,4115,4115,4115,0
|
|
20230626,095500,17980655,4115,4110,4115,4110,191
|
|
20230626,095400,17194745,4110,4110,4110,4110,0
|
|
20230626,095300,17194745,4110,4110,4110,4110,0
|
|
20230626,095200,17194745,4110,4110,4110,4110,0
|
|
20230626,095100,17194745,4110,4110,4110,4110,5
|
|
20230626,095000,17174195,4085,4085,4085,4085,0
|
|
20230626,094900,17174195,4085,4085,4085,4085,0
|
|
20230626,094800,17174195,4085,4085,4085,4085,0
|
|
20230626,094700,17174195,4085,4085,4085,4085,213
|
|
20230626,094600,16304090,4115,4115,4115,4115,0
|
|
20230626,094500,16304090,4115,4115,4115,4115,0
|
|
20230626,094400,16304090,4115,4115,4115,4115,0
|
|
20230626,094300,16304090,4115,4115,4115,4115,1
|
|
20230626,094200,16299975,4115,4115,4115,4115,0
|
|
20230626,094100,16299975,4115,4115,4115,4115,0
|
|
20230626,094000,16299975,4115,4085,4115,4085,31
|
|
20230626,093900,16173310,4085,4085,4085,4085,0
|
|
20230626,093800,16173310,4085,4085,4085,4085,0
|
|
20230626,093700,16173310,4085,4085,4085,4085,0
|
|
20230626,093600,16173310,4085,4085,4085,4085,277
|
|
20230626,093500,15041765,4085,4085,4085,4085,1
|
|
20230626,093400,15037680,4115,4115,4115,4115,0
|
|
20230626,093300,15037680,4115,4115,4115,4115,0
|
|
20230626,093200,15037680,4115,4115,4115,4115,0
|
|
20230626,093100,15037680,4115,4115,4115,4115,0
|
|
20230626,093000,15037680,4115,4115,4115,4115,0
|
|
20230626,092900,15037680,4115,4115,4115,4115,0
|
|
20230626,092800,15037680,4115,4115,4115,4115,10
|
|
20230626,092700,14996530,4115,4115,4115,4115,0
|
|
20230626,092600,14996530,4115,4115,4115,4115,0
|
|
20230626,092500,14996530,4115,4110,4115,4110,100
|
|
20230626,092400,14585275,4095,4095,4095,4095,1
|
|
20230626,092300,14581180,4095,4085,4095,4085,100
|
|
20230626,092200,14172530,4085,4085,4085,4085,0
|
|
20230626,092100,14172530,4085,4060,4085,4060,16
|
|
20230626,092000,14107545,4060,4085,4085,4060,90
|
|
20230626,091900,13741895,4085,4085,4085,4085,1000
|
|
20230626,091800,9656895,4085,4085,4085,4085,0
|
|
20230626,091700,9656895,4085,4085,4085,4085,0
|
|
20230626,091600,9656895,4085,4085,4085,4085,1
|
|
20230626,091500,9652810,4060,4060,4060,4060,0
|
|
20230626,091400,9652810,4060,4060,4060,4060,3
|
|
20230626,091300,9640630,4090,4090,4090,4090,0
|
|
20230626,091200,9640630,4090,4090,4090,4090,0
|
|
20230626,091100,9640630,4090,4090,4090,4090,0
|
|
20230626,091000,9640630,4090,4090,4090,4090,39
|
|
20230626,090900,9481120,4055,4055,4055,4055,317
|
|
20230626,090800,8195685,4095,4095,4095,4095,262
|
|
20230626,090700,7122795,4050,4050,4050,4050,225
|
|
20230626,090600,6211545,4050,4050,4050,4050,100
|
|
20230626,090500,5806545,4050,4050,4050,4050,0
|
|
20230626,090400,5806545,4050,4050,4050,4050,42
|
|
20230626,090300,5636445,4095,4070,4100,4050,265
|
|
20230626,090200,4557880,4095,4095,4095,4095,2
|
|
20230626,090100,4549690,4100,4100,4110,4100,12
|
|
20230626,090000,4500480,4100,4040,4115,4035,1112
|