653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195000,93898115,3335,3335,3335,3335,194
|
|
20230626,194900,93898115,3335,3335,3335,3335,0
|
|
20230626,194800,93898115,3335,3335,3335,3335,0
|
|
20230626,194700,93898115,3335,3335,3335,3335,0
|
|
20230626,194600,93898115,3335,3335,3335,3335,0
|
|
20230626,194500,93898115,3335,3335,3335,3335,0
|
|
20230626,194400,93898115,3335,3335,3335,3335,0
|
|
20230626,194300,93898115,3335,3335,3335,3335,0
|
|
20230626,194200,93898115,3335,3335,3335,3335,0
|
|
20230626,194100,93898115,3335,3335,3335,3335,0
|
|
20230626,194000,93898115,3335,3335,3335,3335,0
|
|
20230626,193900,93898115,3335,3335,3335,3335,0
|
|
20230626,193800,93898115,3335,3335,3335,3335,0
|
|
20230626,193700,93898115,3335,3335,3335,3335,0
|
|
20230626,193600,93898115,3335,3335,3335,3335,0
|
|
20230626,193500,93898115,3335,3335,3335,3335,0
|
|
20230626,193400,93898115,3335,3335,3335,3335,0
|
|
20230626,193300,93898115,3335,3335,3335,3335,0
|
|
20230626,193200,93898115,3335,3335,3335,3335,0
|
|
20230626,193100,93898115,3335,3335,3335,3335,0
|
|
20230626,193000,93898115,3335,3335,3335,3335,0
|
|
20230626,192900,93898115,3335,3335,3335,3335,0
|
|
20230626,192800,93898115,3335,3335,3335,3335,0
|
|
20230626,192700,93898115,3335,3335,3335,3335,0
|
|
20230626,192600,93898115,3335,3335,3335,3335,0
|
|
20230626,192500,93898115,3335,3335,3335,3335,0
|
|
20230626,192400,93898115,3335,3335,3335,3335,0
|
|
20230626,192300,93898115,3335,3335,3335,3335,0
|
|
20230626,192200,93898115,3335,3335,3335,3335,0
|
|
20230626,192100,93898115,3335,3335,3335,3335,0
|
|
20230626,192000,93898115,3335,3335,3335,3335,194
|
|
20230626,191900,93898115,3335,3335,3335,3335,0
|
|
20230626,191800,93898115,3335,3335,3335,3335,0
|
|
20230626,191700,93898115,3335,3335,3335,3335,0
|
|
20230626,191600,93898115,3335,3335,3335,3335,0
|
|
20230626,191500,93898115,3335,3335,3335,3335,0
|
|
20230626,191400,93898115,3335,3335,3335,3335,0
|
|
20230626,191300,93898115,3335,3335,3335,3335,0
|
|
20230626,191200,93898115,3335,3335,3335,3335,0
|
|
20230626,191100,93898115,3335,3335,3335,3335,0
|
|
20230626,191000,93898115,3335,3335,3335,3335,0
|
|
20230626,190900,93898115,3335,3335,3335,3335,0
|
|
20230626,190800,93898115,3335,3335,3335,3335,0
|
|
20230626,190700,93898115,3335,3335,3335,3335,0
|
|
20230626,190600,93898115,3335,3335,3335,3335,0
|
|
20230626,190500,93898115,3335,3335,3335,3335,0
|
|
20230626,190400,93898115,3335,3335,3335,3335,0
|
|
20230626,190300,93898115,3335,3335,3335,3335,0
|
|
20230626,190200,93898115,3335,3335,3335,3335,0
|
|
20230626,190100,93898115,3335,3335,3335,3335,0
|
|
20230626,190000,93898115,3335,3335,3335,3335,0
|
|
20230626,185900,93898115,3335,3335,3335,3335,0
|
|
20230626,185800,93898115,3335,3335,3335,3335,0
|
|
20230626,185700,93898115,3335,3335,3335,3335,0
|
|
20230626,185600,93898115,3335,3335,3335,3335,0
|
|
20230626,185500,93898115,3335,3335,3335,3335,0
|
|
20230626,185400,93898115,3335,3335,3335,3335,0
|
|
20230626,185300,93898115,3335,3335,3335,3335,0
|
|
20230626,185200,93898115,3335,3335,3335,3335,0
|
|
20230626,185100,93898115,3335,3335,3335,3335,0
|
|
20230626,185000,93898115,3335,3335,3335,3335,194
|
|
20230626,184900,93898115,3335,3335,3335,3335,0
|
|
20230626,184800,93898115,3335,3335,3335,3335,0
|
|
20230626,184700,93898115,3335,3335,3335,3335,0
|
|
20230626,184600,93898115,3335,3335,3335,3335,0
|
|
20230626,184500,93898115,3335,3335,3335,3335,0
|
|
20230626,184400,93898115,3335,3335,3335,3335,0
|
|
20230626,184300,93898115,3335,3335,3335,3335,0
|
|
20230626,184200,93898115,3335,3335,3335,3335,0
|
|
20230626,184100,93898115,3335,3335,3335,3335,0
|
|
20230626,184000,93898115,3335,3335,3335,3335,0
|
|
20230626,183900,93898115,3335,3335,3335,3335,0
|
|
20230626,183800,93898115,3335,3335,3335,3335,0
|
|
20230626,183700,93898115,3335,3335,3335,3335,0
|
|
20230626,183600,93898115,3335,3335,3335,3335,0
|
|
20230626,183500,93898115,3335,3335,3335,3335,0
|
|
20230626,183400,93898115,3335,3335,3335,3335,0
|
|
20230626,183300,93898115,3335,3335,3335,3335,0
|
|
20230626,183200,93898115,3335,3335,3335,3335,0
|
|
20230626,183100,93898115,3335,3335,3335,3335,0
|
|
20230626,183000,93898115,3335,3335,3335,3335,0
|
|
20230626,182900,93898115,3335,3335,3335,3335,0
|
|
20230626,182800,93898115,3335,3335,3335,3335,0
|
|
20230626,182700,93898115,3335,3335,3335,3335,0
|
|
20230626,182600,93898115,3335,3335,3335,3335,0
|
|
20230626,182500,93898115,3335,3335,3335,3335,0
|
|
20230626,182400,93898115,3335,3335,3335,3335,0
|
|
20230626,182300,93898115,3335,3335,3335,3335,0
|
|
20230626,182200,93898115,3335,3335,3335,3335,0
|
|
20230626,182100,93898115,3335,3335,3335,3335,0
|
|
20230626,182000,93898115,3335,3335,3335,3335,194
|
|
20230626,181900,93898115,3335,3335,3335,3335,0
|
|
20230626,181800,93898115,3335,3335,3335,3335,0
|
|
20230626,181700,93898115,3335,3335,3335,3335,0
|
|
20230626,181600,93898115,3335,3335,3335,3335,0
|
|
20230626,181500,93898115,3335,3335,3335,3335,0
|
|
20230626,181400,93898115,3335,3335,3335,3335,0
|
|
20230626,181300,93898115,3335,3335,3335,3335,0
|
|
20230626,181200,93898115,3335,3335,3335,3335,0
|
|
20230626,181100,93898115,3335,3335,3335,3335,0
|
|
20230626,181000,93898115,3335,3335,3335,3335,0
|
|
20230626,180900,93898115,3335,3335,3335,3335,0
|
|
20230626,180800,93898115,3335,3335,3335,3335,0
|
|
20230626,180700,93898115,3335,3335,3335,3335,0
|
|
20230626,180600,93898115,3335,3335,3335,3335,0
|
|
20230626,180500,93898115,3335,3335,3335,3335,0
|
|
20230626,180400,93898115,3335,3335,3335,3335,0
|
|
20230626,180300,93898115,3335,3335,3335,3335,0
|
|
20230626,180200,93898115,3335,3335,3335,3335,0
|
|
20230626,180100,93898115,3335,3335,3335,3335,0
|
|
20230626,180000,93898115,3335,3335,3335,3335,0
|
|
20230626,175900,93898115,3335,3335,3335,3335,0
|
|
20230626,175800,93898115,3335,3335,3335,3335,0
|
|
20230626,175700,93898115,3335,3335,3335,3335,0
|
|
20230626,175600,93898115,3335,3335,3335,3335,0
|
|
20230626,175500,93898115,3335,3335,3335,3335,0
|
|
20230626,175400,93898115,3335,3335,3335,3335,0
|
|
20230626,175300,93898115,3335,3335,3335,3335,0
|
|
20230626,175200,93898115,3335,3335,3335,3335,0
|
|
20230626,175100,93898115,3335,3335,3335,3335,0
|
|
20230626,175000,93898115,3335,3335,3335,3335,194
|
|
20230626,174900,93898115,3335,3335,3335,3335,0
|
|
20230626,174800,93898115,3335,3335,3335,3335,0
|
|
20230626,174700,93898115,3335,3335,3335,3335,0
|
|
20230626,174600,93898115,3335,3335,3335,3335,0
|
|
20230626,174500,93898115,3335,3335,3335,3335,0
|
|
20230626,174400,93898115,3335,3335,3335,3335,0
|
|
20230626,174300,93898115,3335,3335,3335,3335,0
|
|
20230626,174200,93898115,3335,3335,3335,3335,0
|
|
20230626,174100,93898115,3335,3335,3335,3335,0
|
|
20230626,174000,93898115,3335,3335,3335,3335,0
|
|
20230626,173900,93898115,3335,3335,3335,3335,0
|
|
20230626,173800,93898115,3335,3335,3335,3335,0
|
|
20230626,173700,93898115,3335,3335,3335,3335,0
|
|
20230626,173600,93898115,3335,3335,3335,3335,0
|
|
20230626,173500,93898115,3335,3335,3335,3335,0
|
|
20230626,173400,93898115,3335,3335,3335,3335,0
|
|
20230626,173300,93898115,3335,3335,3335,3335,0
|
|
20230626,173200,93898115,3335,3335,3335,3335,0
|
|
20230626,173100,93898115,3335,3335,3335,3335,0
|
|
20230626,173000,93898115,3335,3335,3335,3335,0
|
|
20230626,172900,93898115,3335,3335,3335,3335,0
|
|
20230626,172800,93898115,3335,3335,3335,3335,0
|
|
20230626,172700,93898115,3335,3335,3335,3335,0
|
|
20230626,172600,93898115,3335,3335,3335,3335,0
|
|
20230626,172500,93898115,3335,3335,3335,3335,0
|
|
20230626,172400,93898115,3335,3335,3335,3335,0
|
|
20230626,172300,93898115,3335,3335,3335,3335,0
|
|
20230626,172200,93898115,3335,3335,3335,3335,0
|
|
20230626,172100,93898115,3335,3335,3335,3335,0
|
|
20230626,172000,93898115,3335,3335,3335,3335,194
|
|
20230626,171900,93898115,3335,3335,3335,3335,0
|
|
20230626,171800,93898115,3335,3335,3335,3335,0
|
|
20230626,171700,93898115,3335,3335,3335,3335,0
|
|
20230626,171600,93898115,3335,3335,3335,3335,0
|
|
20230626,171500,93898115,3335,3335,3335,3335,0
|
|
20230626,171400,93898115,3335,3335,3335,3335,0
|
|
20230626,171300,93898115,3335,3335,3335,3335,0
|
|
20230626,171200,93898115,3335,3335,3335,3335,0
|
|
20230626,171100,93898115,3335,3335,3335,3335,0
|
|
20230626,171000,93898115,3335,3335,3335,3335,0
|
|
20230626,170900,93898115,3335,3335,3335,3335,0
|
|
20230626,170800,93898115,3335,3335,3335,3335,0
|
|
20230626,170700,93898115,3335,3335,3335,3335,0
|
|
20230626,170600,93898115,3335,3335,3335,3335,0
|
|
20230626,170500,93898115,3335,3335,3335,3335,0
|
|
20230626,170400,93898115,3335,3335,3335,3335,0
|
|
20230626,170300,93898115,3335,3335,3335,3335,0
|
|
20230626,170200,93898115,3335,3335,3335,3335,0
|
|
20230626,170100,93898115,3335,3335,3335,3335,0
|
|
20230626,170000,93898115,3335,3335,3335,3335,0
|
|
20230626,165900,93898115,3335,3335,3335,3335,0
|
|
20230626,165800,93898115,3335,3335,3335,3335,0
|
|
20230626,165700,93898115,3335,3335,3335,3335,0
|
|
20230626,165600,93898115,3335,3335,3335,3335,0
|
|
20230626,165500,93898115,3335,3335,3335,3335,0
|
|
20230626,165400,93898115,3335,3335,3335,3335,0
|
|
20230626,165300,93898115,3335,3335,3335,3335,0
|
|
20230626,165200,93898115,3335,3335,3335,3335,0
|
|
20230626,165100,93898115,3335,3335,3335,3335,0
|
|
20230626,165000,93898115,3335,3335,3335,3335,194
|
|
20230626,164900,93898115,3335,3335,3335,3335,0
|
|
20230626,164800,93898115,3335,3335,3335,3335,0
|
|
20230626,164700,93898115,3335,3335,3335,3335,0
|
|
20230626,164600,93898115,3335,3335,3335,3335,0
|
|
20230626,164500,93898115,3335,3335,3335,3335,0
|
|
20230626,164400,93898115,3335,3335,3335,3335,0
|
|
20230626,164300,93898115,3335,3335,3335,3335,0
|
|
20230626,164200,93898115,3335,3335,3335,3335,0
|
|
20230626,164100,93898115,3335,3335,3335,3335,0
|
|
20230626,164000,93898115,3335,3335,3335,3335,0
|
|
20230626,163900,93898115,3335,3335,3335,3335,0
|
|
20230626,163800,93898115,3335,3335,3335,3335,0
|
|
20230626,163700,93898115,3335,3335,3335,3335,0
|
|
20230626,163600,93898115,3335,3335,3335,3335,0
|
|
20230626,163500,93898115,3335,3335,3335,3335,0
|
|
20230626,163400,93898115,3335,3335,3335,3335,0
|
|
20230626,163300,93898115,3335,3335,3335,3335,0
|
|
20230626,163200,93898115,3335,3335,3335,3335,0
|
|
20230626,163100,93898115,3335,3335,3335,3335,0
|
|
20230626,163000,93898115,3335,3335,3335,3335,0
|
|
20230626,162900,93898115,3335,3335,3335,3335,0
|
|
20230626,162800,93898115,3335,3335,3335,3335,0
|
|
20230626,162700,93898115,3335,3335,3335,3335,0
|
|
20230626,162600,93898115,3335,3335,3335,3335,0
|
|
20230626,162500,93898115,3335,3335,3335,3335,0
|
|
20230626,162400,93898115,3335,3335,3335,3335,0
|
|
20230626,162300,93898115,3335,3335,3335,3335,0
|
|
20230626,162200,93898115,3335,3335,3335,3335,0
|
|
20230626,162100,93898115,3335,3335,3335,3335,0
|
|
20230626,162000,93898115,3335,3335,3335,3335,194
|
|
20230626,161900,93898115,3335,3335,3335,3335,0
|
|
20230626,161800,93898115,3335,3335,3335,3335,0
|
|
20230626,161700,93898115,3335,3335,3335,3335,0
|
|
20230626,161600,93898115,3335,3335,3335,3335,0
|
|
20230626,161500,93898115,3335,3335,3335,3335,0
|
|
20230626,161400,93898115,3335,3335,3335,3335,0
|
|
20230626,161300,93898115,3335,3335,3335,3335,0
|
|
20230626,161200,93898115,3335,3335,3335,3335,0
|
|
20230626,161100,93898115,3335,3335,3335,3335,0
|
|
20230626,161000,93898115,3335,3335,3335,3335,0
|
|
20230626,160900,93898115,3335,3335,3335,3335,0
|
|
20230626,160800,93898115,3335,3335,3335,3335,0
|
|
20230626,160700,93898115,3335,3335,3335,3335,0
|
|
20230626,160600,93898115,3335,3335,3335,3335,0
|
|
20230626,160500,93898115,3335,3335,3335,3335,0
|
|
20230626,160400,93898115,3335,3335,3335,3335,0
|
|
20230626,160300,93898115,3335,3335,3335,3335,0
|
|
20230626,160200,93898115,3335,3335,3335,3335,0
|
|
20230626,160100,93898115,3335,3335,3335,3335,0
|
|
20230626,160000,93898115,3335,3335,3335,3335,0
|
|
20230626,155900,93898115,3335,3335,3335,3335,0
|
|
20230626,155800,93898115,3335,3335,3335,3335,0
|
|
20230626,155700,93898115,3335,3335,3335,3335,0
|
|
20230626,155600,93898115,3335,3335,3335,3335,0
|
|
20230626,155500,93898115,3335,3335,3335,3335,0
|
|
20230626,155400,93898115,3335,3335,3335,3335,0
|
|
20230626,155300,93898115,3335,3335,3335,3335,0
|
|
20230626,155200,93898115,3335,3335,3335,3335,0
|
|
20230626,155100,93898115,3335,3335,3335,3335,0
|
|
20230626,155000,93898115,3335,3335,3335,3335,194
|
|
20230626,154900,93898115,3335,3335,3335,3335,0
|
|
20230626,154800,93898115,3335,3335,3335,3335,0
|
|
20230626,154700,93898115,3335,3335,3335,3335,0
|
|
20230626,154600,93898115,3335,3335,3335,3335,0
|
|
20230626,154500,93898115,3335,3335,3335,3335,0
|
|
20230626,154400,93898115,3335,3335,3335,3335,0
|
|
20230626,154300,93898115,3335,3335,3335,3335,0
|
|
20230626,154200,93898115,3335,3335,3335,3335,0
|
|
20230626,154100,93898115,3335,3335,3335,3335,0
|
|
20230626,154000,93898115,3335,3335,3335,3335,0
|
|
20230626,153900,93898115,3335,3335,3335,3335,0
|
|
20230626,153800,93898115,3335,3335,3335,3335,0
|
|
20230626,153700,93898115,3335,3335,3335,3335,0
|
|
20230626,153600,93898115,3335,3335,3335,3335,0
|
|
20230626,153500,93898115,3335,3335,3335,3335,0
|
|
20230626,153400,93898115,3335,3335,3335,3335,0
|
|
20230626,153300,93898115,3335,3335,3335,3335,0
|
|
20230626,153200,93898115,3335,3335,3335,3335,0
|
|
20230626,153100,93898115,3335,3335,3335,3335,0
|
|
20230626,153000,93898115,3335,3335,3335,3335,194
|
|
20230626,152900,93251125,3330,3330,3330,3330,0
|
|
20230626,152800,93251125,3330,3330,3330,3330,0
|
|
20230626,152700,93251125,3330,3330,3330,3330,0
|
|
20230626,152600,93251125,3330,3330,3330,3330,0
|
|
20230626,152500,93251125,3330,3330,3330,3330,0
|
|
20230626,152400,93251125,3330,3330,3330,3330,0
|
|
20230626,152300,93251125,3330,3330,3330,3330,0
|
|
20230626,152200,93251125,3330,3330,3330,3330,0
|
|
20230626,152100,93251125,3330,3330,3330,3330,0
|
|
20230626,152000,93251125,3330,3330,3330,3330,0
|
|
20230626,151900,93251125,3330,3330,3335,3330,4
|
|
20230626,151800,93237800,3335,3335,3335,3335,0
|
|
20230626,151700,93237800,3335,3330,3335,3330,18
|
|
20230626,151600,93177855,3330,3330,3330,3330,30
|
|
20230626,151500,93077955,3335,3335,3335,3335,10
|
|
20230626,151400,93044605,3330,3330,3330,3330,0
|
|
20230626,151300,93044605,3330,3335,3335,3330,9
|
|
20230626,151200,93014630,3330,3330,3330,3330,4
|
|
20230626,151100,93001310,3335,3335,3335,3335,10
|
|
20230626,151000,92967960,3335,3335,3335,3335,20
|
|
20230626,150900,92901260,3335,3335,3335,3335,8
|
|
20230626,150800,92874580,3335,3335,3335,3335,0
|
|
20230626,150700,92874580,3335,3335,3335,3335,546
|
|
20230626,150600,91053670,3335,3335,3335,3335,14
|
|
20230626,150500,91006980,3340,3340,3340,3340,0
|
|
20230626,150400,91006980,3340,3340,3340,3340,0
|
|
20230626,150300,91006980,3340,3340,3340,3340,30
|
|
20230626,150200,90906780,3335,3335,3335,3335,0
|
|
20230626,150100,90906780,3335,3335,3335,3335,0
|
|
20230626,150000,90906780,3335,3335,3335,3335,8
|
|
20230626,145900,90880100,3340,3340,3340,3340,0
|
|
20230626,145800,90880100,3340,3340,3340,3340,0
|
|
20230626,145700,90880100,3340,3340,3340,3340,0
|
|
20230626,145600,90880100,3340,3340,3340,3340,0
|
|
20230626,145500,90880100,3340,3340,3340,3340,0
|
|
20230626,145400,90880100,3340,3340,3340,3340,1
|
|
20230626,145300,90876760,3335,3335,3335,3335,29
|
|
20230626,145200,90780045,3340,3340,3340,3340,0
|
|
20230626,145100,90780045,3340,3340,3340,3340,0
|
|
20230626,145000,90780045,3340,3340,3340,3340,41
|
|
20230626,144900,90643105,3340,3340,3340,3340,0
|
|
20230626,144800,90643105,3340,3340,3340,3340,0
|
|
20230626,144700,90643105,3340,3335,3340,3335,2
|
|
20230626,144600,90636430,3340,3340,3340,3340,3
|
|
20230626,144500,90626410,3340,3340,3340,3340,0
|
|
20230626,144400,90626410,3340,3340,3340,3340,0
|
|
20230626,144300,90626410,3340,3340,3340,3340,0
|
|
20230626,144200,90626410,3340,3340,3340,3340,0
|
|
20230626,144100,90626410,3340,3340,3340,3340,0
|
|
20230626,144000,90626410,3340,3340,3340,3340,0
|
|
20230626,143900,90626410,3340,3340,3340,3340,0
|
|
20230626,143800,90626410,3340,3340,3340,3340,0
|
|
20230626,143700,90626410,3340,3340,3340,3340,0
|
|
20230626,143600,90626410,3340,3340,3340,3340,1
|
|
20230626,143500,90623070,3335,3335,3335,3335,1
|
|
20230626,143400,90619735,3340,3340,3340,3340,0
|
|
20230626,143300,90619735,3340,3340,3340,3340,10
|
|
20230626,143200,90586335,3340,3340,3340,3340,500
|
|
20230626,143100,88916335,3335,3335,3335,3335,0
|
|
20230626,143000,88916335,3335,3335,3335,3335,0
|
|
20230626,142900,88916335,3335,3335,3335,3335,15
|
|
20230626,142800,88866310,3340,3340,3340,3340,0
|
|
20230626,142700,88866310,3340,3340,3340,3340,1
|
|
20230626,142600,88862970,3335,3335,3335,3335,0
|
|
20230626,142500,88862970,3335,3335,3335,3335,0
|
|
20230626,142400,88862970,3335,3335,3335,3335,20
|
|
20230626,142300,88796270,3335,3335,3335,3335,500
|
|
20230626,142200,87128770,3340,3340,3340,3340,0
|
|
20230626,142100,87128770,3340,3340,3340,3340,0
|
|
20230626,142000,87128770,3340,3340,3340,3340,0
|
|
20230626,141900,87128770,3340,3340,3340,3340,2901
|
|
20230626,141800,77439430,3340,3340,3340,3340,0
|
|
20230626,141700,77439430,3340,3340,3340,3340,10
|
|
20230626,141600,77406030,3335,3335,3335,3335,0
|
|
20230626,141500,77406030,3335,3335,3335,3335,0
|
|
20230626,141400,77406030,3335,3335,3335,3335,37
|
|
20230626,141300,77282635,3335,3335,3335,3335,0
|
|
20230626,141200,77282635,3335,3335,3335,3335,0
|
|
20230626,141100,77282635,3335,3335,3335,3335,0
|
|
20230626,141000,77282635,3335,3335,3335,3335,0
|
|
20230626,140900,77282635,3335,3335,3335,3335,1000
|
|
20230626,140800,73947635,3340,3340,3340,3340,1
|
|
20230626,140700,73944295,3335,3335,3335,3335,0
|
|
20230626,140600,73944295,3335,3335,3335,3335,0
|
|
20230626,140500,73944295,3335,3335,3335,3335,0
|
|
20230626,140400,73944295,3335,3335,3335,3335,0
|
|
20230626,140300,73944295,3335,3335,3335,3335,0
|
|
20230626,140200,73944295,3335,3335,3335,3335,0
|
|
20230626,140100,73944295,3335,3335,3335,3335,0
|
|
20230626,140000,73944295,3335,3335,3335,3335,0
|
|
20230626,135900,73944295,3335,3335,3335,3335,19
|
|
20230626,135800,73880930,3335,3340,3340,3335,2664
|
|
20230626,135700,64990675,3345,3345,3345,3345,0
|
|
20230626,135600,64990675,3345,3345,3345,3345,0
|
|
20230626,135500,64990675,3345,3345,3345,3345,0
|
|
20230626,135400,64990675,3345,3345,3345,3345,0
|
|
20230626,135300,64990675,3345,3345,3345,3345,0
|
|
20230626,135200,64990675,3345,3345,3345,3345,0
|
|
20230626,135100,64990675,3345,3345,3345,3345,0
|
|
20230626,135000,64990675,3345,3345,3345,3345,4
|
|
20230626,134900,64977295,3345,3345,3345,3345,0
|
|
20230626,134800,64977295,3345,3345,3345,3345,0
|
|
20230626,134700,64977295,3345,3345,3345,3345,0
|
|
20230626,134600,64977295,3345,3345,3345,3345,0
|
|
20230626,134500,64977295,3345,3345,3345,3345,18
|
|
20230626,134400,64917085,3345,3345,3345,3345,0
|
|
20230626,134300,64917085,3345,3345,3345,3345,0
|
|
20230626,134200,64917085,3345,3345,3345,3345,0
|
|
20230626,134100,64917085,3345,3345,3345,3345,0
|
|
20230626,134000,64917085,3345,3345,3345,3345,0
|
|
20230626,133900,64917085,3345,3345,3345,3345,0
|
|
20230626,133800,64917085,3345,3345,3345,3345,22
|
|
20230626,133700,64843495,3345,3345,3345,3345,0
|
|
20230626,133600,64843495,3345,3345,3345,3345,0
|
|
20230626,133500,64843495,3345,3345,3345,3345,0
|
|
20230626,133400,64843495,3345,3345,3345,3345,4
|
|
20230626,133300,64830115,3345,3345,3345,3345,0
|
|
20230626,133200,64830115,3345,3345,3345,3345,0
|
|
20230626,133100,64830115,3345,3345,3345,3345,0
|
|
20230626,133000,64830115,3345,3345,3345,3345,0
|
|
20230626,132900,64830115,3345,3345,3345,3345,0
|
|
20230626,132800,64830115,3345,3345,3345,3345,22
|
|
20230626,132700,64756525,3335,3335,3335,3335,500
|
|
20230626,132600,63089025,3335,3335,3335,3335,0
|
|
20230626,132500,63089025,3335,3335,3335,3335,0
|
|
20230626,132400,63089025,3335,3335,3335,3335,0
|
|
20230626,132300,63089025,3335,3335,3335,3335,0
|
|
20230626,132200,63089025,3335,3335,3335,3335,0
|
|
20230626,132100,63089025,3335,3335,3335,3335,0
|
|
20230626,132000,63089025,3335,3335,3335,3335,0
|
|
20230626,131900,63089025,3335,3335,3335,3335,1023
|
|
20230626,131800,59677320,3335,3335,3335,3335,1000
|
|
20230626,131700,56342320,3335,3335,3335,3335,0
|
|
20230626,131600,56342320,3335,3335,3335,3335,18
|
|
20230626,131500,56282290,3335,3335,3335,3335,0
|
|
20230626,131400,56282290,3335,3335,3335,3335,0
|
|
20230626,131300,56282290,3335,3335,3335,3335,0
|
|
20230626,131200,56282290,3335,3335,3335,3335,4
|
|
20230626,131100,56268950,3325,3325,3325,3325,0
|
|
20230626,131000,56268950,3325,3325,3325,3325,0
|
|
20230626,130900,56268950,3325,3325,3325,3325,0
|
|
20230626,130800,56268950,3325,3325,3325,3325,0
|
|
20230626,130700,56268950,3325,3325,3325,3325,0
|
|
20230626,130600,56268950,3325,3325,3325,3325,0
|
|
20230626,130500,56268950,3325,3325,3325,3325,300
|
|
20230626,130400,55271450,3325,3325,3325,3325,1500
|
|
20230626,130300,50283950,3325,3325,3325,3325,0
|
|
20230626,130200,50283950,3325,3325,3325,3325,0
|
|
20230626,130100,50283950,3325,3325,3325,3325,0
|
|
20230626,130000,50283950,3325,3325,3325,3325,0
|
|
20230626,125900,50283950,3325,3325,3325,3325,0
|
|
20230626,125800,50283950,3325,3325,3325,3325,0
|
|
20230626,125700,50283950,3325,3325,3325,3325,0
|
|
20230626,125600,50283950,3325,3325,3325,3325,0
|
|
20230626,125500,50283950,3325,3325,3325,3325,0
|
|
20230626,125400,50283950,3325,3325,3325,3325,14
|
|
20230626,125300,50237400,3335,3335,3335,3335,0
|
|
20230626,125200,50237400,3335,3335,3335,3335,10
|
|
20230626,125100,50204050,3345,3345,3345,3345,1
|
|
20230626,125000,50200705,3325,3325,3325,3325,0
|
|
20230626,124900,50200705,3325,3325,3325,3325,0
|
|
20230626,124800,50200705,3325,3340,3340,3325,1500
|
|
20230626,124700,45204455,3345,3345,3345,3345,4
|
|
20230626,124600,45191075,3340,3340,3340,3340,0
|
|
20230626,124500,45191075,3340,3340,3340,3340,0
|
|
20230626,124400,45191075,3340,3340,3340,3340,0
|
|
20230626,124300,45191075,3340,3340,3340,3340,0
|
|
20230626,124200,45191075,3340,3340,3340,3340,0
|
|
20230626,124100,45191075,3340,3340,3340,3340,0
|
|
20230626,124000,45191075,3340,3340,3340,3340,41
|
|
20230626,123900,45054135,3345,3345,3345,3345,0
|
|
20230626,123800,45054135,3345,3345,3345,3345,0
|
|
20230626,123700,45054135,3345,3345,3345,3345,1
|
|
20230626,123600,45050790,3340,3340,3340,3340,0
|
|
20230626,123500,45050790,3340,3340,3340,3340,1
|
|
20230626,123400,45047450,3345,3345,3345,3345,0
|
|
20230626,123300,45047450,3345,3345,3345,3345,0
|
|
20230626,123200,45047450,3345,3345,3345,3345,0
|
|
20230626,123100,45047450,3345,3345,3345,3345,0
|
|
20230626,123000,45047450,3345,3345,3345,3345,0
|
|
20230626,122900,45047450,3345,3345,3345,3345,2
|
|
20230626,122800,45040760,3345,3345,3345,3345,0
|
|
20230626,122700,45040760,3345,3345,3345,3345,0
|
|
20230626,122600,45040760,3345,3345,3345,3345,0
|
|
20230626,122500,45040760,3345,3345,3345,3345,0
|
|
20230626,122400,45040760,3345,3345,3345,3345,0
|
|
20230626,122300,45040760,3345,3345,3345,3345,0
|
|
20230626,122200,45040760,3345,3345,3345,3345,0
|
|
20230626,122100,45040760,3345,3345,3345,3345,0
|
|
20230626,122000,45040760,3345,3345,3345,3345,0
|
|
20230626,121900,45040760,3345,3345,3345,3345,1
|
|
20230626,121800,45037415,3345,3345,3345,3345,0
|
|
20230626,121700,45037415,3345,3345,3345,3345,3
|
|
20230626,121600,45027380,3340,3340,3340,3340,0
|
|
20230626,121500,45027380,3340,3340,3340,3340,14
|
|
20230626,121400,44980620,3345,3345,3345,3345,0
|
|
20230626,121300,44980620,3345,3345,3345,3345,4
|
|
20230626,121200,44967240,3345,3345,3345,3345,18
|
|
20230626,121100,44907030,3345,3345,3345,3345,0
|
|
20230626,121000,44907030,3345,3345,3345,3345,0
|
|
20230626,120900,44907030,3345,3345,3345,3345,0
|
|
20230626,120800,44907030,3345,3345,3345,3345,0
|
|
20230626,120700,44907030,3345,3345,3345,3345,0
|
|
20230626,120600,44907030,3345,3345,3345,3345,0
|
|
20230626,120500,44907030,3345,3345,3345,3345,0
|
|
20230626,120400,44907030,3345,3345,3345,3345,0
|
|
20230626,120300,44907030,3345,3345,3345,3345,1
|
|
20230626,120200,44903685,3345,3345,3345,3345,0
|
|
20230626,120100,44903685,3345,3345,3345,3345,0
|
|
20230626,120000,44903685,3345,3345,3345,3345,0
|
|
20230626,115900,44903685,3345,3345,3345,3345,3
|
|
20230626,115800,44893650,3340,3340,3340,3340,0
|
|
20230626,115700,44893650,3340,3340,3340,3340,0
|
|
20230626,115600,44893650,3340,3340,3340,3340,0
|
|
20230626,115500,44893650,3340,3340,3340,3340,0
|
|
20230626,115400,44893650,3340,3340,3340,3340,0
|
|
20230626,115300,44893650,3340,3340,3340,3340,0
|
|
20230626,115200,44893650,3340,3340,3340,3340,0
|
|
20230626,115100,44893650,3340,3340,3340,3340,221
|
|
20230626,115000,44155510,3340,3340,3340,3340,4
|
|
20230626,114900,44142150,3340,3340,3340,3340,0
|
|
20230626,114800,44142150,3340,3340,3340,3340,31
|
|
20230626,114700,44038610,3340,3340,3340,3340,0
|
|
20230626,114600,44038610,3340,3340,3340,3340,0
|
|
20230626,114500,44038610,3340,3340,3340,3340,0
|
|
20230626,114400,44038610,3340,3340,3340,3340,0
|
|
20230626,114300,44038610,3340,3340,3340,3340,0
|
|
20230626,114200,44038610,3340,3340,3340,3340,0
|
|
20230626,114100,44038610,3340,3340,3340,3340,3
|
|
20230626,114000,44028590,3340,3340,3340,3340,0
|
|
20230626,113900,44028590,3340,3340,3340,3340,2
|
|
20230626,113800,44021910,3340,3340,3340,3340,0
|
|
20230626,113700,44021910,3340,3340,3340,3340,0
|
|
20230626,113600,44021910,3340,3340,3340,3340,0
|
|
20230626,113500,44021910,3340,3340,3340,3340,239
|
|
20230626,113400,43223650,3340,3340,3340,3340,0
|
|
20230626,113300,43223650,3340,3340,3340,3340,100
|
|
20230626,113200,42889650,3340,3340,3340,3340,0
|
|
20230626,113100,42889650,3340,3340,3340,3340,0
|
|
20230626,113000,42889650,3340,3340,3340,3340,0
|
|
20230626,112900,42889650,3340,3340,3340,3340,668
|
|
20230626,112800,40658530,3340,3340,3340,3340,2000
|
|
20230626,112700,33978530,3340,3340,3340,3340,0
|
|
20230626,112600,33978530,3340,3340,3340,3340,0
|
|
20230626,112500,33978530,3340,3340,3340,3340,0
|
|
20230626,112400,33978530,3340,3340,3340,3340,1
|
|
20230626,112300,33975190,3340,3340,3340,3340,0
|
|
20230626,112200,33975190,3340,3340,3340,3340,0
|
|
20230626,112100,33975190,3340,3340,3340,3340,0
|
|
20230626,112000,33975190,3340,3340,3340,3340,0
|
|
20230626,111900,33975190,3340,3340,3340,3340,0
|
|
20230626,111800,33975190,3340,3340,3340,3340,0
|
|
20230626,111700,33975190,3340,3340,3340,3340,0
|
|
20230626,111600,33975190,3340,3340,3340,3340,0
|
|
20230626,111500,33975190,3340,3340,3340,3340,0
|
|
20230626,111400,33975190,3340,3340,3340,3340,1
|
|
20230626,111300,33971850,3340,3340,3340,3340,0
|
|
20230626,111200,33971850,3340,3340,3340,3340,0
|
|
20230626,111100,33971850,3340,3340,3340,3340,2
|
|
20230626,111000,33965170,3340,3340,3340,3340,0
|
|
20230626,110900,33965170,3340,3340,3340,3340,0
|
|
20230626,110800,33965170,3340,3340,3340,3340,0
|
|
20230626,110700,33965170,3340,3335,3340,3335,570
|
|
20230626,110600,32064200,3335,3335,3335,3335,404
|
|
20230626,110500,30716860,3330,3335,3335,3330,14
|
|
20230626,110400,30670195,3335,3335,3335,3335,1000
|
|
20230626,110300,27335195,3335,3335,3335,3335,222
|
|
20230626,110200,26594825,3335,3335,3335,3335,0
|
|
20230626,110100,26594825,3335,3335,3335,3335,0
|
|
20230626,110000,26594825,3335,3335,3335,3335,1
|
|
20230626,105900,26591490,3335,3335,3335,3335,0
|
|
20230626,105800,26591490,3335,3335,3335,3335,0
|
|
20230626,105700,26591490,3335,3335,3335,3335,0
|
|
20230626,105600,26591490,3335,3335,3335,3335,18
|
|
20230626,105500,26531460,3335,3335,3335,3335,2
|
|
20230626,105400,26524790,3335,3335,3335,3335,3
|
|
20230626,105300,26514785,3335,3335,3335,3335,0
|
|
20230626,105200,26514785,3335,3335,3335,3335,104
|
|
20230626,105100,26167945,3335,3335,3335,3335,0
|
|
20230626,105000,26167945,3335,3335,3335,3335,4
|
|
20230626,104900,26154605,3335,3335,3335,3335,4
|
|
20230626,104800,26141265,3335,3335,3335,3335,18
|
|
20230626,104700,26081235,3335,3330,3335,3330,378
|
|
20230626,104600,24822475,3340,3340,3340,3340,0
|
|
20230626,104500,24822475,3340,3340,3340,3340,0
|
|
20230626,104400,24822475,3340,3340,3340,3340,8
|
|
20230626,104300,24795755,3340,3340,3340,3340,4
|
|
20230626,104200,24782395,3340,3340,3340,3340,0
|
|
20230626,104100,24782395,3340,3340,3340,3340,0
|
|
20230626,104000,24782395,3340,3340,3340,3340,0
|
|
20230626,103900,24782395,3340,3340,3340,3340,0
|
|
20230626,103800,24782395,3340,3340,3340,3340,0
|
|
20230626,103700,24782395,3340,3340,3340,3340,0
|
|
20230626,103600,24782395,3340,3340,3340,3340,0
|
|
20230626,103500,24782395,3340,3340,3340,3340,0
|
|
20230626,103400,24782395,3340,3340,3340,3340,0
|
|
20230626,103300,24782395,3340,3340,3340,3340,0
|
|
20230626,103200,24782395,3340,3340,3340,3340,4
|
|
20230626,103100,24769035,3340,3340,3340,3340,8
|
|
20230626,103000,24742315,3340,3340,3340,3340,4
|
|
20230626,102900,24728955,3345,3345,3345,3345,0
|
|
20230626,102800,24728955,3345,3345,3345,3345,0
|
|
20230626,102700,24728955,3345,3345,3345,3345,0
|
|
20230626,102600,24728955,3345,3345,3345,3345,0
|
|
20230626,102500,24728955,3345,3345,3345,3345,0
|
|
20230626,102400,24728955,3345,3345,3345,3345,0
|
|
20230626,102300,24728955,3345,3345,3345,3345,0
|
|
20230626,102200,24728955,3345,3345,3345,3345,3
|
|
20230626,102100,24718920,3345,3345,3345,3345,100
|
|
20230626,102000,24384420,3345,3345,3345,3345,0
|
|
20230626,101900,24384420,3345,3345,3345,3345,0
|
|
20230626,101800,24384420,3345,3345,3345,3345,0
|
|
20230626,101700,24384420,3345,3345,3345,3345,0
|
|
20230626,101600,24384420,3345,3345,3345,3345,7
|
|
20230626,101500,24361005,3345,3330,3350,3330,126
|
|
20230626,101400,23939605,3330,3330,3330,3330,1028
|
|
20230626,101300,20516365,3330,3330,3330,3330,0
|
|
20230626,101200,20516365,3330,3330,3330,3330,0
|
|
20230626,101100,20516365,3330,3330,3330,3330,1000
|
|
20230626,101000,17186365,3330,3330,3330,3330,0
|
|
20230626,100900,17186365,3330,3330,3330,3330,0
|
|
20230626,100800,17186365,3330,3330,3330,3330,0
|
|
20230626,100700,17186365,3330,3330,3330,3330,0
|
|
20230626,100600,17186365,3330,3330,3330,3330,1
|
|
20230626,100500,17183035,3310,3310,3310,3310,0
|
|
20230626,100400,17183035,3310,3315,3315,3310,2
|
|
20230626,100300,17176410,3315,3315,3315,3315,34
|
|
20230626,100200,17063700,3315,3330,3330,3315,973
|
|
20230626,100100,13837380,3330,3330,3330,3330,0
|
|
20230626,100000,13837380,3330,3320,3330,3320,181
|
|
20230626,095900,13236300,3325,3325,3325,3325,135
|
|
20230626,095800,12787425,3325,3325,3325,3325,0
|
|
20230626,095700,12787425,3325,3325,3325,3325,0
|
|
20230626,095600,12787425,3325,3325,3325,3325,0
|
|
20230626,095500,12787425,3325,3330,3330,3325,680
|
|
20230626,095400,10524825,3330,3330,3330,3330,30
|
|
20230626,095300,10424925,3330,3330,3330,3330,0
|
|
20230626,095200,10424925,3330,3330,3330,3330,8
|
|
20230626,095100,10398285,3330,3330,3330,3330,0
|
|
20230626,095000,10398285,3330,3330,3330,3330,1
|
|
20230626,094900,10394955,3330,3330,3330,3330,0
|
|
20230626,094800,10394955,3330,3330,3330,3330,30
|
|
20230626,094700,10295055,3325,3325,3325,3325,38
|
|
20230626,094600,10168705,3330,3330,3330,3330,0
|
|
20230626,094500,10168705,3330,3330,3330,3330,0
|
|
20230626,094400,10168705,3330,3330,3330,3330,3
|
|
20230626,094300,10158715,3330,3330,3330,3330,11
|
|
20230626,094200,10122085,3330,3330,3330,3330,0
|
|
20230626,094100,10122085,3330,3330,3330,3330,0
|
|
20230626,094000,10122085,3330,3330,3330,3330,4
|
|
20230626,093900,10108765,3330,3330,3330,3330,1
|
|
20230626,093800,10105435,3330,3330,3330,3330,4
|
|
20230626,093700,10092115,3330,3330,3330,3330,618
|
|
20230626,093600,8034175,3325,3330,3330,3325,68
|
|
20230626,093500,7807985,3330,3330,3330,3330,5
|
|
20230626,093400,7791335,3325,3330,3330,3325,16
|
|
20230626,093300,7738130,3325,3330,3330,3325,102
|
|
20230626,093200,7398970,3330,3330,3330,3330,1
|
|
20230626,093100,7395640,3330,3330,3330,3330,22
|
|
20230626,093000,7322380,3330,3330,3330,3330,22
|
|
20230626,092900,7249120,3325,3325,3325,3325,17
|
|
20230626,092800,7192595,3320,3320,3320,3320,0
|
|
20230626,092700,7192595,3320,3320,3320,3320,60
|
|
20230626,092600,6993395,3330,3330,3330,3330,3
|
|
20230626,092500,6983405,3330,3330,3330,3330,0
|
|
20230626,092400,6983405,3330,3330,3330,3330,18
|
|
20230626,092300,6923465,3330,3330,3330,3330,22
|
|
20230626,092200,6850205,3330,3330,3330,3330,4
|
|
20230626,092100,6836885,3315,3320,3320,3315,46
|
|
20230626,092000,6684355,3320,3320,3320,3320,0
|
|
20230626,091900,6684355,3320,3320,3320,3320,0
|
|
20230626,091800,6684355,3320,3320,3320,3320,110
|
|
20230626,091700,6319155,3330,3330,3330,3330,0
|
|
20230626,091600,6319155,3330,3330,3330,3330,0
|
|
20230626,091500,6319155,3330,3330,3330,3330,4
|
|
20230626,091400,6305835,3325,3325,3325,3325,0
|
|
20230626,091300,6305835,3325,3325,3325,3325,650
|
|
20230626,091200,4144585,3330,3330,3330,3330,0
|
|
20230626,091100,4144585,3330,3330,3330,3330,200
|
|
20230626,091000,3478585,3345,3345,3345,3345,0
|
|
20230626,090900,3478585,3345,3345,3345,3345,0
|
|
20230626,090800,3478585,3345,3345,3345,3345,1
|
|
20230626,090700,3475240,3345,3345,3345,3345,0
|
|
20230626,090600,3475240,3345,3345,3345,3345,4
|
|
20230626,090500,3461860,3345,3345,3345,3345,4
|
|
20230626,090400,3448480,3345,3345,3345,3345,18
|
|
20230626,090300,3388270,3330,3330,3330,3330,200
|
|
20230626,090200,2722270,3325,3325,3325,3325,0
|
|
20230626,090100,2722270,3325,3325,3325,3325,0
|
|
20230626,090000,2722270,3325,3350,3350,3325,814
|