634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,193100,97489585,3545,3545,3545,3545,1011
|
|
20230626,193000,97489585,3545,3545,3545,3545,0
|
|
20230626,192900,97489585,3545,3545,3545,3545,0
|
|
20230626,192800,97489585,3545,3545,3545,3545,0
|
|
20230626,192700,97489585,3545,3545,3545,3545,0
|
|
20230626,192600,97489585,3545,3545,3545,3545,0
|
|
20230626,192500,97489585,3545,3545,3545,3545,0
|
|
20230626,192400,97489585,3545,3545,3545,3545,0
|
|
20230626,192300,97489585,3545,3545,3545,3545,0
|
|
20230626,192200,97489585,3545,3545,3545,3545,0
|
|
20230626,192100,97489585,3545,3545,3545,3545,0
|
|
20230626,192000,97489585,3545,3545,3545,3545,0
|
|
20230626,191900,97489585,3545,3545,3545,3545,0
|
|
20230626,191800,97489585,3545,3545,3545,3545,0
|
|
20230626,191700,97489585,3545,3545,3545,3545,0
|
|
20230626,191600,97489585,3545,3545,3545,3545,0
|
|
20230626,191500,97489585,3545,3545,3545,3545,0
|
|
20230626,191400,97489585,3545,3545,3545,3545,0
|
|
20230626,191300,97489585,3545,3545,3545,3545,0
|
|
20230626,191200,97489585,3545,3545,3545,3545,0
|
|
20230626,191100,97489585,3545,3545,3545,3545,0
|
|
20230626,191000,97489585,3545,3545,3545,3545,0
|
|
20230626,190900,97489585,3545,3545,3545,3545,0
|
|
20230626,190800,97489585,3545,3545,3545,3545,0
|
|
20230626,190700,97489585,3545,3545,3545,3545,0
|
|
20230626,190600,97489585,3545,3545,3545,3545,0
|
|
20230626,190500,97489585,3545,3545,3545,3545,0
|
|
20230626,190400,97489585,3545,3545,3545,3545,0
|
|
20230626,190300,97489585,3545,3545,3545,3545,0
|
|
20230626,190200,97489585,3545,3545,3545,3545,0
|
|
20230626,190100,97489585,3545,3545,3545,3545,1011
|
|
20230626,190000,97489585,3545,3545,3545,3545,0
|
|
20230626,185900,97489585,3545,3545,3545,3545,0
|
|
20230626,185800,97489585,3545,3545,3545,3545,0
|
|
20230626,185700,97489585,3545,3545,3545,3545,0
|
|
20230626,185600,97489585,3545,3545,3545,3545,0
|
|
20230626,185500,97489585,3545,3545,3545,3545,0
|
|
20230626,185400,97489585,3545,3545,3545,3545,0
|
|
20230626,185300,97489585,3545,3545,3545,3545,0
|
|
20230626,185200,97489585,3545,3545,3545,3545,0
|
|
20230626,185100,97489585,3545,3545,3545,3545,0
|
|
20230626,185000,97489585,3545,3545,3545,3545,0
|
|
20230626,184900,97489585,3545,3545,3545,3545,0
|
|
20230626,184800,97489585,3545,3545,3545,3545,0
|
|
20230626,184700,97489585,3545,3545,3545,3545,0
|
|
20230626,184600,97489585,3545,3545,3545,3545,0
|
|
20230626,184500,97489585,3545,3545,3545,3545,0
|
|
20230626,184400,97489585,3545,3545,3545,3545,0
|
|
20230626,184300,97489585,3545,3545,3545,3545,0
|
|
20230626,184200,97489585,3545,3545,3545,3545,0
|
|
20230626,184100,97489585,3545,3545,3545,3545,0
|
|
20230626,184000,97489585,3545,3545,3545,3545,0
|
|
20230626,183900,97489585,3545,3545,3545,3545,0
|
|
20230626,183800,97489585,3545,3545,3545,3545,0
|
|
20230626,183700,97489585,3545,3545,3545,3545,0
|
|
20230626,183600,97489585,3545,3545,3545,3545,0
|
|
20230626,183500,97489585,3545,3545,3545,3545,0
|
|
20230626,183400,97489585,3545,3545,3545,3545,0
|
|
20230626,183300,97489585,3545,3545,3545,3545,0
|
|
20230626,183200,97489585,3545,3545,3545,3545,0
|
|
20230626,183100,97489585,3545,3545,3545,3545,1011
|
|
20230626,183000,97489585,3545,3545,3545,3545,0
|
|
20230626,182900,97489585,3545,3545,3545,3545,0
|
|
20230626,182800,97489585,3545,3545,3545,3545,0
|
|
20230626,182700,97489585,3545,3545,3545,3545,0
|
|
20230626,182600,97489585,3545,3545,3545,3545,0
|
|
20230626,182500,97489585,3545,3545,3545,3545,0
|
|
20230626,182400,97489585,3545,3545,3545,3545,0
|
|
20230626,182300,97489585,3545,3545,3545,3545,0
|
|
20230626,182200,97489585,3545,3545,3545,3545,0
|
|
20230626,182100,97489585,3545,3545,3545,3545,0
|
|
20230626,182000,97489585,3545,3545,3545,3545,0
|
|
20230626,181900,97489585,3545,3545,3545,3545,0
|
|
20230626,181800,97489585,3545,3545,3545,3545,0
|
|
20230626,181700,97489585,3545,3545,3545,3545,0
|
|
20230626,181600,97489585,3545,3545,3545,3545,0
|
|
20230626,181500,97489585,3545,3545,3545,3545,0
|
|
20230626,181400,97489585,3545,3545,3545,3545,0
|
|
20230626,181300,97489585,3545,3545,3545,3545,0
|
|
20230626,181200,97489585,3545,3545,3545,3545,0
|
|
20230626,181100,97489585,3545,3545,3545,3545,0
|
|
20230626,181000,97489585,3545,3545,3545,3545,0
|
|
20230626,180900,97489585,3545,3545,3545,3545,0
|
|
20230626,180800,97489585,3545,3545,3545,3545,0
|
|
20230626,180700,97489585,3545,3545,3545,3545,0
|
|
20230626,180600,97489585,3545,3545,3545,3545,0
|
|
20230626,180500,97489585,3545,3545,3545,3545,0
|
|
20230626,180400,97489585,3545,3545,3545,3545,0
|
|
20230626,180300,97489585,3545,3545,3545,3545,0
|
|
20230626,180200,97489585,3545,3545,3545,3545,0
|
|
20230626,180100,97489585,3545,3545,3545,3545,1011
|
|
20230626,180000,97489585,3545,3545,3545,3545,0
|
|
20230626,175900,97489585,3545,3545,3545,3545,0
|
|
20230626,175800,97489585,3545,3545,3545,3545,0
|
|
20230626,175700,97489585,3545,3545,3545,3545,0
|
|
20230626,175600,97489585,3545,3545,3545,3545,0
|
|
20230626,175500,97489585,3545,3545,3545,3545,0
|
|
20230626,175400,97489585,3545,3545,3545,3545,0
|
|
20230626,175300,97489585,3545,3545,3545,3545,0
|
|
20230626,175200,97489585,3545,3545,3545,3545,0
|
|
20230626,175100,97489585,3545,3545,3545,3545,0
|
|
20230626,175000,97489585,3545,3545,3545,3545,0
|
|
20230626,174900,97489585,3545,3545,3545,3545,0
|
|
20230626,174800,97489585,3545,3545,3545,3545,0
|
|
20230626,174700,97489585,3545,3545,3545,3545,0
|
|
20230626,174600,97489585,3545,3545,3545,3545,0
|
|
20230626,174500,97489585,3545,3545,3545,3545,0
|
|
20230626,174400,97489585,3545,3545,3545,3545,0
|
|
20230626,174300,97489585,3545,3545,3545,3545,0
|
|
20230626,174200,97489585,3545,3545,3545,3545,0
|
|
20230626,174100,97489585,3545,3545,3545,3545,0
|
|
20230626,174000,97489585,3545,3545,3545,3545,0
|
|
20230626,173900,97489585,3545,3545,3545,3545,0
|
|
20230626,173800,97489585,3545,3545,3545,3545,0
|
|
20230626,173700,97489585,3545,3545,3545,3545,0
|
|
20230626,173600,97489585,3545,3545,3545,3545,0
|
|
20230626,173500,97489585,3545,3545,3545,3545,0
|
|
20230626,173400,97489585,3545,3545,3545,3545,0
|
|
20230626,173300,97489585,3545,3545,3545,3545,0
|
|
20230626,173200,97489585,3545,3545,3545,3545,0
|
|
20230626,173100,97489585,3545,3545,3545,3545,1011
|
|
20230626,173000,97489585,3545,3545,3545,3545,0
|
|
20230626,172900,97489585,3545,3545,3545,3545,0
|
|
20230626,172800,97489585,3545,3545,3545,3545,0
|
|
20230626,172700,97489585,3545,3545,3545,3545,0
|
|
20230626,172600,97489585,3545,3545,3545,3545,0
|
|
20230626,172500,97489585,3545,3545,3545,3545,0
|
|
20230626,172400,97489585,3545,3545,3545,3545,0
|
|
20230626,172300,97489585,3545,3545,3545,3545,0
|
|
20230626,172200,97489585,3545,3545,3545,3545,0
|
|
20230626,172100,97489585,3545,3545,3545,3545,0
|
|
20230626,172000,97489585,3545,3545,3545,3545,0
|
|
20230626,171900,97489585,3545,3545,3545,3545,0
|
|
20230626,171800,97489585,3545,3545,3545,3545,0
|
|
20230626,171700,97489585,3545,3545,3545,3545,0
|
|
20230626,171600,97489585,3545,3545,3545,3545,0
|
|
20230626,171500,97489585,3545,3545,3545,3545,0
|
|
20230626,171400,97489585,3545,3545,3545,3545,0
|
|
20230626,171300,97489585,3545,3545,3545,3545,0
|
|
20230626,171200,97489585,3545,3545,3545,3545,0
|
|
20230626,171100,97489585,3545,3545,3545,3545,0
|
|
20230626,171000,97489585,3545,3545,3545,3545,0
|
|
20230626,170900,97489585,3545,3545,3545,3545,0
|
|
20230626,170800,97489585,3545,3545,3545,3545,0
|
|
20230626,170700,97489585,3545,3545,3545,3545,0
|
|
20230626,170600,97489585,3545,3545,3545,3545,0
|
|
20230626,170500,97489585,3545,3545,3545,3545,0
|
|
20230626,170400,97489585,3545,3545,3545,3545,0
|
|
20230626,170300,97489585,3545,3545,3545,3545,0
|
|
20230626,170200,97489585,3545,3545,3545,3545,0
|
|
20230626,170100,97489585,3545,3545,3545,3545,1011
|
|
20230626,170000,97489585,3545,3545,3545,3545,0
|
|
20230626,165900,97489585,3545,3545,3545,3545,0
|
|
20230626,165800,97489585,3545,3545,3545,3545,0
|
|
20230626,165700,97489585,3545,3545,3545,3545,0
|
|
20230626,165600,97489585,3545,3545,3545,3545,0
|
|
20230626,165500,97489585,3545,3545,3545,3545,0
|
|
20230626,165400,97489585,3545,3545,3545,3545,0
|
|
20230626,165300,97489585,3545,3545,3545,3545,0
|
|
20230626,165200,97489585,3545,3545,3545,3545,0
|
|
20230626,165100,97489585,3545,3545,3545,3545,0
|
|
20230626,165000,97489585,3545,3545,3545,3545,0
|
|
20230626,164900,97489585,3545,3545,3545,3545,0
|
|
20230626,164800,97489585,3545,3545,3545,3545,0
|
|
20230626,164700,97489585,3545,3545,3545,3545,0
|
|
20230626,164600,97489585,3545,3545,3545,3545,0
|
|
20230626,164500,97489585,3545,3545,3545,3545,0
|
|
20230626,164400,97489585,3545,3545,3545,3545,0
|
|
20230626,164300,97489585,3545,3545,3545,3545,0
|
|
20230626,164200,97489585,3545,3545,3545,3545,0
|
|
20230626,164100,97489585,3545,3545,3545,3545,0
|
|
20230626,164000,97489585,3545,3545,3545,3545,0
|
|
20230626,163900,97489585,3545,3545,3545,3545,0
|
|
20230626,163800,97489585,3545,3545,3545,3545,0
|
|
20230626,163700,97489585,3545,3545,3545,3545,0
|
|
20230626,163600,97489585,3545,3545,3545,3545,0
|
|
20230626,163500,97489585,3545,3545,3545,3545,0
|
|
20230626,163400,97489585,3545,3545,3545,3545,0
|
|
20230626,163300,97489585,3545,3545,3545,3545,0
|
|
20230626,163200,97489585,3545,3545,3545,3545,0
|
|
20230626,163100,97489585,3545,3545,3545,3545,1011
|
|
20230626,163000,97489585,3545,3545,3545,3545,0
|
|
20230626,162900,97489585,3545,3545,3545,3545,0
|
|
20230626,162800,97489585,3545,3545,3545,3545,0
|
|
20230626,162700,97489585,3545,3545,3545,3545,0
|
|
20230626,162600,97489585,3545,3545,3545,3545,0
|
|
20230626,162500,97489585,3545,3545,3545,3545,0
|
|
20230626,162400,97489585,3545,3545,3545,3545,0
|
|
20230626,162300,97489585,3545,3545,3545,3545,0
|
|
20230626,162200,97489585,3545,3545,3545,3545,0
|
|
20230626,162100,97489585,3545,3545,3545,3545,0
|
|
20230626,162000,97489585,3545,3545,3545,3545,0
|
|
20230626,161900,97489585,3545,3545,3545,3545,0
|
|
20230626,161800,97489585,3545,3545,3545,3545,0
|
|
20230626,161700,97489585,3545,3545,3545,3545,0
|
|
20230626,161600,97489585,3545,3545,3545,3545,0
|
|
20230626,161500,97489585,3545,3545,3545,3545,0
|
|
20230626,161400,97489585,3545,3545,3545,3545,0
|
|
20230626,161300,97489585,3545,3545,3545,3545,0
|
|
20230626,161200,97489585,3545,3545,3545,3545,0
|
|
20230626,161100,97489585,3545,3545,3545,3545,0
|
|
20230626,161000,97489585,3545,3545,3545,3545,0
|
|
20230626,160900,97489585,3545,3545,3545,3545,0
|
|
20230626,160800,97489585,3545,3545,3545,3545,0
|
|
20230626,160700,97489585,3545,3545,3545,3545,0
|
|
20230626,160600,97489585,3545,3545,3545,3545,0
|
|
20230626,160500,97489585,3545,3545,3545,3545,0
|
|
20230626,160400,97489585,3545,3545,3545,3545,0
|
|
20230626,160300,97489585,3545,3545,3545,3545,0
|
|
20230626,160200,97489585,3545,3545,3545,3545,0
|
|
20230626,160100,97489585,3545,3545,3545,3545,1011
|
|
20230626,160000,97489585,3545,3545,3545,3545,0
|
|
20230626,155900,97489585,3545,3545,3545,3545,0
|
|
20230626,155800,97489585,3545,3545,3545,3545,0
|
|
20230626,155700,97489585,3545,3545,3545,3545,0
|
|
20230626,155600,97489585,3545,3545,3545,3545,0
|
|
20230626,155500,97489585,3545,3545,3545,3545,0
|
|
20230626,155400,97489585,3545,3545,3545,3545,0
|
|
20230626,155300,97489585,3545,3545,3545,3545,0
|
|
20230626,155200,97489585,3545,3545,3545,3545,0
|
|
20230626,155100,97489585,3545,3545,3545,3545,0
|
|
20230626,155000,97489585,3545,3545,3545,3545,0
|
|
20230626,154900,97489585,3545,3545,3545,3545,0
|
|
20230626,154800,97489585,3545,3545,3545,3545,0
|
|
20230626,154700,97489585,3545,3545,3545,3545,0
|
|
20230626,154600,97489585,3545,3545,3545,3545,0
|
|
20230626,154500,97489585,3545,3545,3545,3545,0
|
|
20230626,154400,97489585,3545,3545,3545,3545,0
|
|
20230626,154300,97489585,3545,3545,3545,3545,0
|
|
20230626,154200,97489585,3545,3545,3545,3545,0
|
|
20230626,154100,97489585,3545,3545,3545,3545,0
|
|
20230626,154000,97489585,3545,3545,3545,3545,0
|
|
20230626,153900,97489585,3545,3545,3545,3545,0
|
|
20230626,153800,97489585,3545,3545,3545,3545,0
|
|
20230626,153700,97489585,3545,3545,3545,3545,0
|
|
20230626,153600,97489585,3545,3545,3545,3545,0
|
|
20230626,153500,97489585,3545,3545,3545,3545,0
|
|
20230626,153400,97489585,3545,3545,3545,3545,0
|
|
20230626,153300,97489585,3545,3545,3545,3545,0
|
|
20230626,153200,97489585,3545,3545,3545,3545,0
|
|
20230626,153100,97489585,3545,3545,3545,3545,1011
|
|
20230626,153000,97489585,3545,3545,3545,3545,1011
|
|
20230626,152900,93905590,3540,3540,3540,3540,0
|
|
20230626,152800,93905590,3540,3540,3540,3540,0
|
|
20230626,152700,93905590,3540,3540,3540,3540,0
|
|
20230626,152600,93905590,3540,3540,3540,3540,0
|
|
20230626,152500,93905590,3540,3540,3540,3540,0
|
|
20230626,152400,93905590,3540,3540,3540,3540,0
|
|
20230626,152300,93905590,3540,3540,3540,3540,0
|
|
20230626,152200,93905590,3540,3540,3540,3540,0
|
|
20230626,152100,93905590,3540,3540,3540,3540,0
|
|
20230626,152000,93905590,3540,3540,3540,3540,0
|
|
20230626,151900,93905590,3540,3535,3540,3535,49
|
|
20230626,151800,93732135,3540,3535,3540,3535,334
|
|
20230626,151700,92551300,3535,3535,3535,3535,27
|
|
20230626,151600,92455855,3535,3530,3535,3530,27
|
|
20230626,151500,92360425,3535,3535,3535,3535,26
|
|
20230626,151400,92268515,3535,3535,3535,3535,28
|
|
20230626,151300,92169535,3535,3535,3535,3535,27
|
|
20230626,151200,92074090,3535,3535,3535,3535,27
|
|
20230626,151100,91978645,3535,3535,3535,3535,327
|
|
20230626,151000,90822700,3540,3535,3540,3535,26
|
|
20230626,150900,90730665,3540,3535,3540,3535,27
|
|
20230626,150800,90635100,3540,3535,3540,3535,27
|
|
20230626,150700,90539525,3540,3540,3540,3540,27
|
|
20230626,150600,90443945,3540,3540,3540,3540,27
|
|
20230626,150500,90348365,3540,3540,3540,3540,226
|
|
20230626,150400,89548325,3540,3540,3540,3540,27
|
|
20230626,150300,89452745,3540,3540,3540,3540,27
|
|
20230626,150200,89357165,3540,3540,3540,3540,27
|
|
20230626,150100,89261585,3540,3535,3540,3535,31
|
|
20230626,150000,89151855,3540,3535,3540,3535,26
|
|
20230626,145900,89059820,3540,3540,3540,3540,27
|
|
20230626,145800,88964240,3540,3535,3540,3535,27
|
|
20230626,145700,88868665,3540,3535,3540,3535,27
|
|
20230626,145600,88773090,3540,3540,3540,3540,27
|
|
20230626,145500,88677510,3540,3535,3540,3535,26
|
|
20230626,145400,88585525,3540,3535,3540,3535,27
|
|
20230626,145300,88489950,3540,3540,3540,3540,27
|
|
20230626,145200,88394370,3540,3535,3540,3535,27
|
|
20230626,145100,88298795,3540,3535,3540,3535,27
|
|
20230626,145000,88203220,3540,3540,3540,3540,26
|
|
20230626,144900,88111180,3540,3540,3540,3540,27
|
|
20230626,144800,88015600,3540,3535,3540,3535,27
|
|
20230626,144700,87920070,3540,3535,3540,3535,27
|
|
20230626,144600,87824595,3540,3540,3540,3540,69
|
|
20230626,144500,87580335,3540,3540,3540,3535,55
|
|
20230626,144400,87385735,3540,3535,3540,3535,27
|
|
20230626,144300,87290165,3540,3535,3540,3535,27
|
|
20230626,144200,87194665,3535,3535,3535,3535,27
|
|
20230626,144100,87099220,3535,3535,3535,3535,27
|
|
20230626,144000,87003775,3535,3535,3535,3535,26
|
|
20230626,143900,86911865,3535,3530,3535,3530,27
|
|
20230626,143800,86816520,3535,3535,3535,3535,27
|
|
20230626,143700,86721075,3540,3540,3540,3540,27
|
|
20230626,143600,86625495,3540,3540,3540,3540,27
|
|
20230626,143500,86529915,3545,3545,3545,3545,26
|
|
20230626,143400,86437745,3545,3545,3545,3545,27
|
|
20230626,143300,86342030,3545,3545,3545,3545,27
|
|
20230626,143200,86246315,3545,3545,3545,3545,27
|
|
20230626,143100,86150600,3545,3545,3545,3545,27
|
|
20230626,143000,86054885,3545,3545,3545,3545,26
|
|
20230626,142900,85962715,3545,3545,3545,3545,27
|
|
20230626,142800,85867000,3545,3545,3545,3545,27
|
|
20230626,142700,85771285,3545,3545,3545,3545,27
|
|
20230626,142600,85675570,3545,3545,3545,3545,27
|
|
20230626,142500,85579855,3545,3545,3545,3545,26
|
|
20230626,142400,85487685,3545,3545,3545,3545,27
|
|
20230626,142300,85391970,3550,3550,3550,3550,27
|
|
20230626,142200,85296120,3550,3550,3550,3550,27
|
|
20230626,142100,85200270,3550,3545,3550,3545,27
|
|
20230626,142000,85104485,3545,3545,3545,3545,26
|
|
20230626,141900,85012315,3545,3545,3545,3545,27
|
|
20230626,141800,84916600,3545,3540,3545,3540,27
|
|
20230626,141700,84821000,3540,3540,3540,3540,27
|
|
20230626,141600,84725420,3545,3545,3545,3545,29
|
|
20230626,141500,84622615,3545,3540,3545,3540,26
|
|
20230626,141400,84530545,3545,3545,3545,3545,27
|
|
20230626,141300,84434830,3545,3545,3545,3545,27
|
|
20230626,141200,84339115,3545,3545,3545,3545,27
|
|
20230626,141100,84243400,3545,3520,3545,3515,327
|
|
20230626,141000,83092680,3545,3545,3545,3545,26
|
|
20230626,140900,83000510,3545,3540,3545,3540,27
|
|
20230626,140800,82904830,3540,3540,3540,3540,27
|
|
20230626,140700,82809250,3540,3540,3540,3540,27
|
|
20230626,140600,82713670,3540,3540,3540,3540,27
|
|
20230626,140500,82618090,3540,3540,3540,3540,26
|
|
20230626,140400,82526050,3540,3535,3540,3535,41
|
|
20230626,140300,82380915,3540,3540,3540,3540,27
|
|
20230626,140200,82285335,3545,3535,3545,3535,27
|
|
20230626,140100,82189720,3545,3540,3545,3540,27
|
|
20230626,140000,82094060,3545,3530,3545,3530,81
|
|
20230626,135900,81807990,3535,3540,3540,3530,37
|
|
20230626,135800,81677130,3530,3525,3530,3525,68
|
|
20230626,135700,81437110,3530,3525,3530,3525,110
|
|
20230626,135600,81049000,3520,3520,3520,3520,0
|
|
20230626,135500,81049000,3520,3520,3520,3520,0
|
|
20230626,135400,81049000,3520,3520,3520,3520,0
|
|
20230626,135300,81049000,3520,3520,3520,3520,0
|
|
20230626,135200,81049000,3520,3520,3520,3520,0
|
|
20230626,135100,81049000,3520,3520,3520,3520,0
|
|
20230626,135000,81049000,3520,3520,3520,3520,0
|
|
20230626,134900,81049000,3520,3520,3520,3520,0
|
|
20230626,134800,81049000,3520,3520,3520,3520,0
|
|
20230626,134700,81049000,3520,3520,3520,3520,0
|
|
20230626,134600,81049000,3520,3520,3520,3520,0
|
|
20230626,134500,81049000,3520,3520,3520,3520,0
|
|
20230626,134400,81049000,3520,3520,3520,3520,0
|
|
20230626,134300,81049000,3520,3520,3520,3520,0
|
|
20230626,134200,81049000,3520,3520,3520,3520,0
|
|
20230626,134100,81049000,3520,3520,3520,3520,0
|
|
20230626,134000,81049000,3520,3520,3520,3520,0
|
|
20230626,133900,81049000,3520,3520,3520,3520,8
|
|
20230626,133800,81020840,3520,3520,3520,3520,11
|
|
20230626,133700,80982120,3525,3525,3525,3525,289
|
|
20230626,133600,79963395,3525,3525,3525,3525,11
|
|
20230626,133500,79924620,3525,3525,3525,3525,0
|
|
20230626,133400,79924620,3525,3525,3525,3525,15
|
|
20230626,133300,79871745,3525,3525,3525,3525,0
|
|
20230626,133200,79871745,3525,3525,3525,3525,0
|
|
20230626,133100,79871745,3525,3525,3525,3525,0
|
|
20230626,133000,79871745,3525,3525,3525,3525,0
|
|
20230626,132900,79871745,3525,3525,3525,3525,0
|
|
20230626,132800,79871745,3525,3525,3525,3525,0
|
|
20230626,132700,79871745,3525,3525,3525,3525,0
|
|
20230626,132600,79871745,3525,3525,3525,3525,1
|
|
20230626,132500,79868220,3525,3525,3525,3525,0
|
|
20230626,132400,79868220,3525,3525,3525,3525,0
|
|
20230626,132300,79868220,3525,3525,3525,3525,0
|
|
20230626,132200,79868220,3525,3525,3525,3525,0
|
|
20230626,132100,79868220,3525,3525,3525,3525,0
|
|
20230626,132000,79868220,3525,3525,3525,3525,0
|
|
20230626,131900,79868220,3525,3525,3525,3525,0
|
|
20230626,131800,79868220,3525,3525,3525,3525,0
|
|
20230626,131700,79868220,3525,3525,3525,3525,0
|
|
20230626,131600,79868220,3525,3525,3525,3525,0
|
|
20230626,131500,79868220,3525,3525,3525,3525,0
|
|
20230626,131400,79868220,3525,3525,3525,3525,0
|
|
20230626,131300,79868220,3525,3525,3525,3525,0
|
|
20230626,131200,79868220,3525,3525,3525,3525,0
|
|
20230626,131100,79868220,3525,3525,3525,3525,0
|
|
20230626,131000,79868220,3525,3525,3525,3525,0
|
|
20230626,130900,79868220,3525,3525,3525,3525,0
|
|
20230626,130800,79868220,3525,3525,3525,3525,0
|
|
20230626,130700,79868220,3525,3525,3525,3525,0
|
|
20230626,130600,79868220,3525,3525,3525,3525,0
|
|
20230626,130500,79868220,3525,3525,3525,3525,0
|
|
20230626,130400,79868220,3525,3525,3525,3525,0
|
|
20230626,130300,79868220,3525,3525,3525,3525,0
|
|
20230626,130200,79868220,3525,3525,3525,3525,0
|
|
20230626,130100,79868220,3525,3525,3525,3525,0
|
|
20230626,130000,79868220,3525,3525,3525,3525,7
|
|
20230626,125900,79843545,3515,3515,3515,3515,3
|
|
20230626,125800,79833000,3515,3515,3515,3515,48
|
|
20230626,125700,79664280,3515,3515,3515,3515,300
|
|
20230626,125600,78609780,3525,3525,3525,3525,0
|
|
20230626,125500,78609780,3525,3525,3525,3525,0
|
|
20230626,125400,78609780,3525,3525,3525,3525,0
|
|
20230626,125300,78609780,3525,3525,3525,3525,0
|
|
20230626,125200,78609780,3525,3525,3525,3525,0
|
|
20230626,125100,78609780,3525,3525,3525,3525,0
|
|
20230626,125000,78609780,3525,3525,3525,3525,0
|
|
20230626,124900,78609780,3525,3525,3525,3525,298
|
|
20230626,124800,77559330,3525,3525,3525,3525,0
|
|
20230626,124700,77559330,3525,3525,3525,3525,0
|
|
20230626,124600,77559330,3525,3525,3525,3525,0
|
|
20230626,124500,77559330,3525,3525,3525,3525,0
|
|
20230626,124400,77559330,3525,3525,3525,3525,0
|
|
20230626,124300,77559330,3525,3525,3525,3525,0
|
|
20230626,124200,77559330,3525,3525,3525,3525,0
|
|
20230626,124100,77559330,3525,3525,3525,3525,0
|
|
20230626,124000,77559330,3525,3525,3525,3525,0
|
|
20230626,123900,77559330,3525,3525,3525,3525,0
|
|
20230626,123800,77559330,3525,3525,3525,3525,0
|
|
20230626,123700,77559330,3525,3525,3525,3525,0
|
|
20230626,123600,77559330,3525,3525,3525,3525,0
|
|
20230626,123500,77559330,3525,3525,3525,3525,0
|
|
20230626,123400,77559330,3525,3525,3525,3525,0
|
|
20230626,123300,77559330,3525,3525,3525,3525,0
|
|
20230626,123200,77559330,3525,3525,3525,3525,0
|
|
20230626,123100,77559330,3525,3525,3525,3525,0
|
|
20230626,123000,77559330,3525,3525,3525,3525,0
|
|
20230626,122900,77559330,3525,3525,3525,3525,0
|
|
20230626,122800,77559330,3525,3525,3525,3525,0
|
|
20230626,122700,77559330,3525,3525,3525,3525,0
|
|
20230626,122600,77559330,3525,3525,3525,3525,0
|
|
20230626,122500,77559330,3525,3525,3525,3525,0
|
|
20230626,122400,77559330,3525,3525,3525,3525,0
|
|
20230626,122300,77559330,3525,3525,3525,3525,0
|
|
20230626,122200,77559330,3525,3525,3525,3525,0
|
|
20230626,122100,77559330,3525,3525,3525,3525,0
|
|
20230626,122000,77559330,3525,3525,3525,3525,0
|
|
20230626,121900,77559330,3525,3525,3525,3525,0
|
|
20230626,121800,77559330,3525,3525,3525,3525,0
|
|
20230626,121700,77559330,3525,3525,3525,3525,0
|
|
20230626,121600,77559330,3525,3525,3525,3525,0
|
|
20230626,121500,77559330,3525,3525,3525,3525,0
|
|
20230626,121400,77559330,3525,3525,3525,3525,0
|
|
20230626,121300,77559330,3525,3525,3525,3525,0
|
|
20230626,121200,77559330,3525,3525,3525,3525,0
|
|
20230626,121100,77559330,3525,3525,3525,3525,0
|
|
20230626,121000,77559330,3525,3525,3525,3525,0
|
|
20230626,120900,77559330,3525,3525,3525,3525,0
|
|
20230626,120800,77559330,3525,3525,3525,3525,0
|
|
20230626,120700,77559330,3525,3525,3525,3525,0
|
|
20230626,120600,77559330,3525,3525,3525,3525,0
|
|
20230626,120500,77559330,3525,3525,3525,3525,0
|
|
20230626,120400,77559330,3525,3525,3525,3525,0
|
|
20230626,120300,77559330,3525,3525,3525,3525,100
|
|
20230626,120200,77206830,3525,3525,3525,3525,0
|
|
20230626,120100,77206830,3525,3525,3525,3525,0
|
|
20230626,120000,77206830,3525,3525,3525,3525,0
|
|
20230626,115900,77206830,3525,3525,3525,3525,7
|
|
20230626,115800,77182155,3530,3530,3530,3530,0
|
|
20230626,115700,77182155,3530,3530,3530,3525,371
|
|
20230626,115600,75872535,3505,3505,3505,3505,8
|
|
20230626,115500,75844495,3525,3525,3525,3525,0
|
|
20230626,115400,75844495,3525,3525,3525,3525,0
|
|
20230626,115300,75844495,3525,3525,3525,3525,0
|
|
20230626,115200,75844495,3525,3525,3525,3525,0
|
|
20230626,115100,75844495,3525,3525,3525,3525,200
|
|
20230626,115000,75139495,3525,3525,3525,3525,0
|
|
20230626,114900,75139495,3525,3525,3525,3525,0
|
|
20230626,114800,75139495,3525,3525,3525,3525,1338
|
|
20230626,114700,70423045,3525,3525,3525,3525,0
|
|
20230626,114600,70423045,3525,3525,3525,3525,0
|
|
20230626,114500,70423045,3525,3525,3525,3525,0
|
|
20230626,114400,70423045,3525,3525,3525,3525,474
|
|
20230626,114300,68752195,3525,3525,3525,3525,0
|
|
20230626,114200,68752195,3525,3525,3525,3525,0
|
|
20230626,114100,68752195,3525,3525,3525,3525,0
|
|
20230626,114000,68752195,3525,3525,3525,3525,0
|
|
20230626,113900,68752195,3525,3525,3525,3525,0
|
|
20230626,113800,68752195,3525,3525,3525,3525,0
|
|
20230626,113700,68752195,3525,3525,3525,3525,0
|
|
20230626,113600,68752195,3525,3525,3525,3525,0
|
|
20230626,113500,68752195,3525,3525,3525,3525,1
|
|
20230626,113400,68748670,3525,3525,3525,3525,0
|
|
20230626,113300,68748670,3525,3525,3525,3525,0
|
|
20230626,113200,68748670,3525,3525,3525,3525,0
|
|
20230626,113100,68748670,3525,3525,3525,3525,0
|
|
20230626,113000,68748670,3525,3525,3525,3525,0
|
|
20230626,112900,68748670,3525,3525,3525,3525,0
|
|
20230626,112800,68748670,3525,3525,3525,3525,0
|
|
20230626,112700,68748670,3525,3525,3525,3525,24
|
|
20230626,112600,68664070,3515,3510,3515,3510,164
|
|
20230626,112500,68088420,3510,3510,3510,3510,0
|
|
20230626,112400,68088420,3510,3510,3510,3510,0
|
|
20230626,112300,68088420,3510,3510,3510,3510,0
|
|
20230626,112200,68088420,3510,3510,3510,3510,0
|
|
20230626,112100,68088420,3510,3510,3510,3510,0
|
|
20230626,112000,68088420,3510,3510,3510,3510,0
|
|
20230626,111900,68088420,3510,3505,3510,3505,25
|
|
20230626,111800,68000715,3505,3505,3505,3505,0
|
|
20230626,111700,68000715,3505,3505,3505,3505,0
|
|
20230626,111600,68000715,3505,3505,3505,3505,0
|
|
20230626,111500,68000715,3505,3505,3505,3505,0
|
|
20230626,111400,68000715,3505,3505,3505,3505,0
|
|
20230626,111300,68000715,3505,3505,3505,3505,12
|
|
20230626,111200,67958655,3510,3505,3510,3505,200
|
|
20230626,111100,67257290,3500,3500,3500,3500,0
|
|
20230626,111000,67257290,3500,3500,3500,3500,0
|
|
20230626,110900,67257290,3500,3500,3500,3500,459
|
|
20230626,110800,65650790,3500,3500,3500,3500,2082
|
|
20230626,110700,58363790,3500,3500,3500,3500,0
|
|
20230626,110600,58363790,3500,3500,3500,3500,0
|
|
20230626,110500,58363790,3500,3500,3500,3500,0
|
|
20230626,110400,58363790,3500,3500,3500,3500,272
|
|
20230626,110300,57411790,3495,3495,3495,3495,0
|
|
20230626,110200,57411790,3495,3495,3495,3495,0
|
|
20230626,110100,57411790,3495,3495,3495,3495,54
|
|
20230626,110000,57223060,3490,3490,3490,3490,0
|
|
20230626,105900,57223060,3490,3490,3490,3490,55
|
|
20230626,105800,57031110,3490,3485,3490,3485,13
|
|
20230626,105700,56985755,3490,3490,3490,3490,0
|
|
20230626,105600,56985755,3490,3490,3490,3490,0
|
|
20230626,105500,56985755,3490,3490,3490,3490,0
|
|
20230626,105400,56985755,3490,3490,3490,3490,5
|
|
20230626,105300,56968305,3485,3485,3485,3485,0
|
|
20230626,105200,56968305,3485,3485,3485,3485,0
|
|
20230626,105100,56968305,3485,3485,3485,3485,0
|
|
20230626,105000,56968305,3485,3485,3485,3485,0
|
|
20230626,104900,56968305,3485,3485,3485,3485,0
|
|
20230626,104800,56968305,3485,3485,3485,3485,0
|
|
20230626,104700,56968305,3485,3485,3485,3485,0
|
|
20230626,104600,56968305,3485,3485,3485,3485,244
|
|
20230626,104500,56117965,3485,3495,3495,3485,2000
|
|
20230626,104400,49139050,3500,3500,3500,3500,0
|
|
20230626,104300,49139050,3500,3500,3500,3500,0
|
|
20230626,104200,49139050,3500,3500,3500,3500,0
|
|
20230626,104100,49139050,3500,3500,3500,3500,0
|
|
20230626,104000,49139050,3500,3500,3500,3500,0
|
|
20230626,103900,49139050,3500,3500,3500,3500,0
|
|
20230626,103800,49139050,3500,3500,3500,3500,0
|
|
20230626,103700,49139050,3500,3500,3500,3500,0
|
|
20230626,103600,49139050,3500,3500,3500,3500,0
|
|
20230626,103500,49139050,3500,3500,3500,3500,0
|
|
20230626,103400,49139050,3500,3500,3500,3500,7
|
|
20230626,103300,49114550,3500,3500,3500,3500,0
|
|
20230626,103200,49114550,3500,3500,3500,3500,0
|
|
20230626,103100,49114550,3500,3500,3500,3500,0
|
|
20230626,103000,49114550,3500,3500,3500,3500,0
|
|
20230626,102900,49114550,3500,3500,3500,3500,0
|
|
20230626,102800,49114550,3500,3500,3500,3500,0
|
|
20230626,102700,49114550,3500,3500,3500,3500,0
|
|
20230626,102600,49114550,3500,3500,3500,3500,0
|
|
20230626,102500,49114550,3500,3500,3500,3500,1
|
|
20230626,102400,49111050,3505,3505,3505,3505,0
|
|
20230626,102300,49111050,3505,3505,3505,3505,0
|
|
20230626,102200,49111050,3505,3490,3505,3490,52
|
|
20230626,102100,48929435,3490,3490,3490,3490,0
|
|
20230626,102000,48929435,3490,3490,3490,3490,0
|
|
20230626,101900,48929435,3490,3490,3490,3490,0
|
|
20230626,101800,48929435,3490,3490,3490,3490,0
|
|
20230626,101700,48929435,3490,3490,3490,3490,0
|
|
20230626,101600,48929435,3490,3490,3490,3490,42
|
|
20230626,101500,48782855,3505,3505,3505,3505,0
|
|
20230626,101400,48782855,3505,3505,3505,3505,0
|
|
20230626,101300,48782855,3505,3505,3505,3505,0
|
|
20230626,101200,48782855,3505,3505,3505,3505,0
|
|
20230626,101100,48782855,3505,3505,3505,3505,0
|
|
20230626,101000,48782855,3505,3505,3505,3505,1
|
|
20230626,100900,48779350,3490,3490,3490,3490,0
|
|
20230626,100800,48779350,3490,3490,3490,3490,0
|
|
20230626,100700,48779350,3490,3490,3490,3490,0
|
|
20230626,100600,48779350,3490,3490,3490,3490,0
|
|
20230626,100500,48779350,3490,3490,3490,3490,0
|
|
20230626,100400,48779350,3490,3490,3490,3490,0
|
|
20230626,100300,48779350,3490,3490,3490,3490,44
|
|
20230626,100200,48625790,3490,3490,3490,3490,968
|
|
20230626,100100,45247470,3490,3490,3490,3490,0
|
|
20230626,100000,45247470,3490,3490,3490,3490,1
|
|
20230626,095900,45243980,3500,3500,3500,3500,0
|
|
20230626,095800,45243980,3500,3500,3500,3500,0
|
|
20230626,095700,45243980,3500,3500,3500,3500,0
|
|
20230626,095600,45243980,3500,3500,3500,3500,374
|
|
20230626,095500,43934980,3505,3505,3505,3505,0
|
|
20230626,095400,43934980,3505,3505,3505,3505,0
|
|
20230626,095300,43934980,3505,3505,3505,3505,0
|
|
20230626,095200,43934980,3505,3505,3505,3505,13
|
|
20230626,095100,43889415,3505,3505,3505,3505,285
|
|
20230626,095000,42890490,3505,3505,3505,3505,408
|
|
20230626,094900,41460450,3505,3505,3505,3505,10
|
|
20230626,094800,41425400,3505,3505,3505,3505,1
|
|
20230626,094700,41421895,3500,3495,3500,3490,456
|
|
20230626,094600,39827185,3495,3495,3495,3495,21
|
|
20230626,094500,39753790,3490,3490,3490,3490,0
|
|
20230626,094400,39753790,3490,3490,3490,3490,0
|
|
20230626,094300,39753790,3490,3495,3495,3490,300
|
|
20230626,094200,38706740,3510,3510,3510,3510,0
|
|
20230626,094100,38706740,3510,3510,3510,3510,0
|
|
20230626,094000,38706740,3510,3510,3510,3510,0
|
|
20230626,093900,38706740,3510,3510,3510,3510,0
|
|
20230626,093800,38706740,3510,3510,3510,3510,1
|
|
20230626,093700,38703230,3490,3490,3490,3490,0
|
|
20230626,093600,38703230,3490,3495,3495,3490,10
|
|
20230626,093500,38668325,3490,3490,3490,3490,0
|
|
20230626,093400,38668325,3490,3490,3490,3490,76
|
|
20230626,093300,38403085,3490,3490,3490,3485,65
|
|
20230626,093200,38176325,3490,3500,3500,3490,267
|
|
20230626,093100,37243335,3495,3495,3495,3495,0
|
|
20230626,093000,37243335,3495,3495,3495,3495,0
|
|
20230626,092900,37243335,3495,3495,3495,3495,49
|
|
20230626,092800,37072080,3495,3495,3495,3495,0
|
|
20230626,092700,37072080,3495,3495,3495,3495,117
|
|
20230626,092600,36663165,3495,3495,3495,3495,0
|
|
20230626,092500,36663165,3495,3495,3495,3495,46
|
|
20230626,092400,36502395,3495,3495,3495,3495,100
|
|
20230626,092300,36152895,3485,3495,3500,3485,979
|
|
20230626,092200,32737785,3495,3495,3495,3495,20
|
|
20230626,092100,32667885,3485,3485,3485,3485,267
|
|
20230626,092000,31737390,3490,3490,3490,3490,0
|
|
20230626,091900,31737390,3490,3490,3490,3490,311
|
|
20230626,091800,30652000,3485,3485,3485,3485,1
|
|
20230626,091700,30648515,3480,3480,3480,3480,0
|
|
20230626,091600,30648515,3480,3480,3480,3480,0
|
|
20230626,091500,30648515,3480,3480,3480,3480,138
|
|
20230626,091400,30168275,3480,3480,3480,3480,0
|
|
20230626,091300,30168275,3480,3490,3490,3480,453
|
|
20230626,091200,28588560,3490,3490,3490,3490,0
|
|
20230626,091100,28588560,3490,3490,3490,3490,5
|
|
20230626,091000,28571110,3490,3505,3505,3455,4331
|
|
20230626,090900,13458225,3510,3510,3510,3510,8
|
|
20230626,090800,13430145,3505,3505,3505,3505,0
|
|
20230626,090700,13430145,3505,3505,3505,3505,203
|
|
20230626,090600,12718630,3510,3510,3510,3510,605
|
|
20230626,090500,10595080,3520,3520,3520,3520,45
|
|
20230626,090400,10436680,3510,3510,3510,3510,0
|
|
20230626,090300,10436680,3510,3510,3515,3510,506
|
|
20230626,090200,8660570,3505,3525,3535,3505,780
|
|
20230626,090100,5921520,3525,3525,3525,3525,10
|
|
20230626,090000,5886270,3510,3510,3510,3510,1677
|