649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,194600,166665070,3280,3280,3280,3280,1163
|
|
20230629,194500,166665070,3280,3280,3280,3280,0
|
|
20230629,194400,166665070,3280,3280,3280,3280,0
|
|
20230629,194300,166665070,3280,3280,3280,3280,0
|
|
20230629,194200,166665070,3280,3280,3280,3280,0
|
|
20230629,194100,166665070,3280,3280,3280,3280,0
|
|
20230629,194000,166665070,3280,3280,3280,3280,0
|
|
20230629,193900,166665070,3280,3280,3280,3280,0
|
|
20230629,193800,166665070,3280,3280,3280,3280,0
|
|
20230629,193700,166665070,3280,3280,3280,3280,0
|
|
20230629,193600,166665070,3280,3280,3280,3280,0
|
|
20230629,193500,166665070,3280,3280,3280,3280,0
|
|
20230629,193400,166665070,3280,3280,3280,3280,0
|
|
20230629,193300,166665070,3280,3280,3280,3280,0
|
|
20230629,193200,166665070,3280,3280,3280,3280,0
|
|
20230629,193100,166665070,3280,3280,3280,3280,0
|
|
20230629,193000,166665070,3280,3280,3280,3280,0
|
|
20230629,192900,166665070,3280,3280,3280,3280,0
|
|
20230629,192800,166665070,3280,3280,3280,3280,0
|
|
20230629,192700,166665070,3280,3280,3280,3280,0
|
|
20230629,192600,166665070,3280,3280,3280,3280,0
|
|
20230629,192500,166665070,3280,3280,3280,3280,0
|
|
20230629,192400,166665070,3280,3280,3280,3280,0
|
|
20230629,192300,166665070,3280,3280,3280,3280,0
|
|
20230629,192200,166665070,3280,3280,3280,3280,0
|
|
20230629,192100,166665070,3280,3280,3280,3280,0
|
|
20230629,192000,166665070,3280,3280,3280,3280,0
|
|
20230629,191900,166665070,3280,3280,3280,3280,0
|
|
20230629,191800,166665070,3280,3280,3280,3280,0
|
|
20230629,191700,166665070,3280,3280,3280,3280,0
|
|
20230629,191600,166665070,3280,3280,3280,3280,1163
|
|
20230629,191500,166665070,3280,3280,3280,3280,0
|
|
20230629,191400,166665070,3280,3280,3280,3280,0
|
|
20230629,191300,166665070,3280,3280,3280,3280,0
|
|
20230629,191200,166665070,3280,3280,3280,3280,0
|
|
20230629,191100,166665070,3280,3280,3280,3280,0
|
|
20230629,191000,166665070,3280,3280,3280,3280,0
|
|
20230629,190900,166665070,3280,3280,3280,3280,0
|
|
20230629,190800,166665070,3280,3280,3280,3280,0
|
|
20230629,190700,166665070,3280,3280,3280,3280,0
|
|
20230629,190600,166665070,3280,3280,3280,3280,0
|
|
20230629,190500,166665070,3280,3280,3280,3280,0
|
|
20230629,190400,166665070,3280,3280,3280,3280,0
|
|
20230629,190300,166665070,3280,3280,3280,3280,0
|
|
20230629,190200,166665070,3280,3280,3280,3280,0
|
|
20230629,190100,166665070,3280,3280,3280,3280,0
|
|
20230629,190000,166665070,3280,3280,3280,3280,0
|
|
20230629,185900,166665070,3280,3280,3280,3280,0
|
|
20230629,185800,166665070,3280,3280,3280,3280,0
|
|
20230629,185700,166665070,3280,3280,3280,3280,0
|
|
20230629,185600,166665070,3280,3280,3280,3280,0
|
|
20230629,185500,166665070,3280,3280,3280,3280,0
|
|
20230629,185400,166665070,3280,3280,3280,3280,0
|
|
20230629,185300,166665070,3280,3280,3280,3280,0
|
|
20230629,185200,166665070,3280,3280,3280,3280,0
|
|
20230629,185100,166665070,3280,3280,3280,3280,0
|
|
20230629,185000,166665070,3280,3280,3280,3280,0
|
|
20230629,184900,166665070,3280,3280,3280,3280,0
|
|
20230629,184800,166665070,3280,3280,3280,3280,0
|
|
20230629,184700,166665070,3280,3280,3280,3280,0
|
|
20230629,184600,166665070,3280,3280,3280,3280,1163
|
|
20230629,184500,166665070,3280,3280,3280,3280,0
|
|
20230629,184400,166665070,3280,3280,3280,3280,0
|
|
20230629,184300,166665070,3280,3280,3280,3280,0
|
|
20230629,184200,166665070,3280,3280,3280,3280,0
|
|
20230629,184100,166665070,3280,3280,3280,3280,0
|
|
20230629,184000,166665070,3280,3280,3280,3280,0
|
|
20230629,183900,166665070,3280,3280,3280,3280,0
|
|
20230629,183800,166665070,3280,3280,3280,3280,0
|
|
20230629,183700,166665070,3280,3280,3280,3280,0
|
|
20230629,183600,166665070,3280,3280,3280,3280,0
|
|
20230629,183500,166665070,3280,3280,3280,3280,0
|
|
20230629,183400,166665070,3280,3280,3280,3280,0
|
|
20230629,183300,166665070,3280,3280,3280,3280,0
|
|
20230629,183200,166665070,3280,3280,3280,3280,0
|
|
20230629,183100,166665070,3280,3280,3280,3280,0
|
|
20230629,183000,166665070,3280,3280,3280,3280,0
|
|
20230629,182900,166665070,3280,3280,3280,3280,0
|
|
20230629,182800,166665070,3280,3280,3280,3280,0
|
|
20230629,182700,166665070,3280,3280,3280,3280,0
|
|
20230629,182600,166665070,3280,3280,3280,3280,0
|
|
20230629,182500,166665070,3280,3280,3280,3280,0
|
|
20230629,182400,166665070,3280,3280,3280,3280,0
|
|
20230629,182300,166665070,3280,3280,3280,3280,0
|
|
20230629,182200,166665070,3280,3280,3280,3280,0
|
|
20230629,182100,166665070,3280,3280,3280,3280,0
|
|
20230629,182000,166665070,3280,3280,3280,3280,0
|
|
20230629,181900,166665070,3280,3280,3280,3280,0
|
|
20230629,181800,166665070,3280,3280,3280,3280,0
|
|
20230629,181700,166665070,3280,3280,3280,3280,0
|
|
20230629,181600,166665070,3280,3280,3280,3280,1163
|
|
20230629,181500,166665070,3280,3280,3280,3280,0
|
|
20230629,181400,166665070,3280,3280,3280,3280,0
|
|
20230629,181300,166665070,3280,3280,3280,3280,0
|
|
20230629,181200,166665070,3280,3280,3280,3280,0
|
|
20230629,181100,166665070,3280,3280,3280,3280,0
|
|
20230629,181000,166665070,3280,3280,3280,3280,0
|
|
20230629,180900,166665070,3280,3280,3280,3280,0
|
|
20230629,180800,166665070,3280,3280,3280,3280,0
|
|
20230629,180700,166665070,3280,3280,3280,3280,0
|
|
20230629,180600,166665070,3280,3280,3280,3280,0
|
|
20230629,180500,166665070,3280,3280,3280,3280,0
|
|
20230629,180400,166665070,3280,3280,3280,3280,0
|
|
20230629,180300,166665070,3280,3280,3280,3280,0
|
|
20230629,180200,166665070,3280,3280,3280,3280,0
|
|
20230629,180100,166665070,3280,3280,3280,3280,0
|
|
20230629,180000,166665070,3280,3280,3280,3280,0
|
|
20230629,175900,166665070,3280,3280,3280,3280,0
|
|
20230629,175800,166665070,3280,3280,3280,3280,0
|
|
20230629,175700,166665070,3280,3280,3280,3280,0
|
|
20230629,175600,166665070,3280,3280,3280,3280,0
|
|
20230629,175500,166665070,3280,3280,3280,3280,0
|
|
20230629,175400,166665070,3280,3280,3280,3280,0
|
|
20230629,175300,166665070,3280,3280,3280,3280,0
|
|
20230629,175200,166665070,3280,3280,3280,3280,0
|
|
20230629,175100,166665070,3280,3280,3280,3280,0
|
|
20230629,175000,166665070,3280,3280,3280,3280,0
|
|
20230629,174900,166665070,3280,3280,3280,3280,0
|
|
20230629,174800,166665070,3280,3280,3280,3280,0
|
|
20230629,174700,166665070,3280,3280,3280,3280,0
|
|
20230629,174600,166665070,3280,3280,3280,3280,1163
|
|
20230629,174500,166665070,3280,3280,3280,3280,0
|
|
20230629,174400,166665070,3280,3280,3280,3280,0
|
|
20230629,174300,166665070,3280,3280,3280,3280,0
|
|
20230629,174200,166665070,3280,3280,3280,3280,0
|
|
20230629,174100,166665070,3280,3280,3280,3280,0
|
|
20230629,174000,166665070,3280,3280,3280,3280,0
|
|
20230629,173900,166665070,3280,3280,3280,3280,0
|
|
20230629,173800,166665070,3280,3280,3280,3280,0
|
|
20230629,173700,166665070,3280,3280,3280,3280,0
|
|
20230629,173600,166665070,3280,3280,3280,3280,0
|
|
20230629,173500,166665070,3280,3280,3280,3280,0
|
|
20230629,173400,166665070,3280,3280,3280,3280,0
|
|
20230629,173300,166665070,3280,3280,3280,3280,0
|
|
20230629,173200,166665070,3280,3280,3280,3280,0
|
|
20230629,173100,166665070,3280,3280,3280,3280,0
|
|
20230629,173000,166665070,3280,3280,3280,3280,0
|
|
20230629,172900,166665070,3280,3280,3280,3280,0
|
|
20230629,172800,166665070,3280,3280,3280,3280,0
|
|
20230629,172700,166665070,3280,3280,3280,3280,0
|
|
20230629,172600,166665070,3280,3280,3280,3280,0
|
|
20230629,172500,166665070,3280,3280,3280,3280,0
|
|
20230629,172400,166665070,3280,3280,3280,3280,0
|
|
20230629,172300,166665070,3280,3280,3280,3280,0
|
|
20230629,172200,166665070,3280,3280,3280,3280,0
|
|
20230629,172100,166665070,3280,3280,3280,3280,0
|
|
20230629,172000,166665070,3280,3280,3280,3280,0
|
|
20230629,171900,166665070,3280,3280,3280,3280,0
|
|
20230629,171800,166665070,3280,3280,3280,3280,0
|
|
20230629,171700,166665070,3280,3280,3280,3280,0
|
|
20230629,171600,166665070,3280,3280,3280,3280,1163
|
|
20230629,171500,166665070,3280,3280,3280,3280,0
|
|
20230629,171400,166665070,3280,3280,3280,3280,0
|
|
20230629,171300,166665070,3280,3280,3280,3280,0
|
|
20230629,171200,166665070,3280,3280,3280,3280,0
|
|
20230629,171100,166665070,3280,3280,3280,3280,0
|
|
20230629,171000,166665070,3280,3280,3280,3280,0
|
|
20230629,170900,166665070,3280,3280,3280,3280,0
|
|
20230629,170800,166665070,3280,3280,3280,3280,0
|
|
20230629,170700,166665070,3280,3280,3280,3280,0
|
|
20230629,170600,166665070,3280,3280,3280,3280,0
|
|
20230629,170500,166665070,3280,3280,3280,3280,0
|
|
20230629,170400,166665070,3280,3280,3280,3280,0
|
|
20230629,170300,166665070,3280,3280,3280,3280,0
|
|
20230629,170200,166665070,3280,3280,3280,3280,0
|
|
20230629,170100,166665070,3280,3280,3280,3280,0
|
|
20230629,170000,166665070,3280,3280,3280,3280,0
|
|
20230629,165900,166665070,3280,3280,3280,3280,0
|
|
20230629,165800,166665070,3280,3280,3280,3280,0
|
|
20230629,165700,166665070,3280,3280,3280,3280,0
|
|
20230629,165600,166665070,3280,3280,3280,3280,0
|
|
20230629,165500,166665070,3280,3280,3280,3280,0
|
|
20230629,165400,166665070,3280,3280,3280,3280,0
|
|
20230629,165300,166665070,3280,3280,3280,3280,0
|
|
20230629,165200,166665070,3280,3280,3280,3280,0
|
|
20230629,165100,166665070,3280,3280,3280,3280,0
|
|
20230629,165000,166665070,3280,3280,3280,3280,0
|
|
20230629,164900,166665070,3280,3280,3280,3280,0
|
|
20230629,164800,166665070,3280,3280,3280,3280,0
|
|
20230629,164700,166665070,3280,3280,3280,3280,0
|
|
20230629,164600,166665070,3280,3280,3280,3280,1163
|
|
20230629,164500,166665070,3280,3280,3280,3280,0
|
|
20230629,164400,166665070,3280,3280,3280,3280,0
|
|
20230629,164300,166665070,3280,3280,3280,3280,0
|
|
20230629,164200,166665070,3280,3280,3280,3280,0
|
|
20230629,164100,166665070,3280,3280,3280,3280,0
|
|
20230629,164000,166665070,3280,3280,3280,3280,0
|
|
20230629,163900,166665070,3280,3280,3280,3280,0
|
|
20230629,163800,166665070,3280,3280,3280,3280,0
|
|
20230629,163700,166665070,3280,3280,3280,3280,0
|
|
20230629,163600,166665070,3280,3280,3280,3280,0
|
|
20230629,163500,166665070,3280,3280,3280,3280,0
|
|
20230629,163400,166665070,3280,3280,3280,3280,0
|
|
20230629,163300,166665070,3280,3280,3280,3280,0
|
|
20230629,163200,166665070,3280,3280,3280,3280,0
|
|
20230629,163100,166665070,3280,3280,3280,3280,0
|
|
20230629,163000,166665070,3280,3280,3280,3280,0
|
|
20230629,162900,166665070,3280,3280,3280,3280,0
|
|
20230629,162800,166665070,3280,3280,3280,3280,0
|
|
20230629,162700,166665070,3280,3280,3280,3280,0
|
|
20230629,162600,166665070,3280,3280,3280,3280,0
|
|
20230629,162500,166665070,3280,3280,3280,3280,0
|
|
20230629,162400,166665070,3280,3280,3280,3280,0
|
|
20230629,162300,166665070,3280,3280,3280,3280,0
|
|
20230629,162200,166665070,3280,3280,3280,3280,0
|
|
20230629,162100,166665070,3280,3280,3280,3280,0
|
|
20230629,162000,166665070,3280,3280,3280,3280,0
|
|
20230629,161900,166665070,3280,3280,3280,3280,0
|
|
20230629,161800,166665070,3280,3280,3280,3280,0
|
|
20230629,161700,166665070,3280,3280,3280,3280,0
|
|
20230629,161600,166665070,3280,3280,3280,3280,1163
|
|
20230629,161500,166665070,3280,3280,3280,3280,0
|
|
20230629,161400,166665070,3280,3280,3280,3280,0
|
|
20230629,161300,166665070,3280,3280,3280,3280,0
|
|
20230629,161200,166665070,3280,3280,3280,3280,0
|
|
20230629,161100,166665070,3280,3280,3280,3280,0
|
|
20230629,161000,166665070,3280,3280,3280,3280,0
|
|
20230629,160900,166665070,3280,3280,3280,3280,0
|
|
20230629,160800,166665070,3280,3280,3280,3280,0
|
|
20230629,160700,166665070,3280,3280,3280,3280,0
|
|
20230629,160600,166665070,3280,3280,3280,3280,0
|
|
20230629,160500,166665070,3280,3280,3280,3280,0
|
|
20230629,160400,166665070,3280,3280,3280,3280,0
|
|
20230629,160300,166665070,3280,3280,3280,3280,0
|
|
20230629,160200,166665070,3280,3280,3280,3280,0
|
|
20230629,160100,166665070,3280,3280,3280,3280,0
|
|
20230629,160000,166665070,3280,3280,3280,3280,0
|
|
20230629,155900,166665070,3280,3280,3280,3280,0
|
|
20230629,155800,166665070,3280,3280,3280,3280,0
|
|
20230629,155700,166665070,3280,3280,3280,3280,0
|
|
20230629,155600,166665070,3280,3280,3280,3280,0
|
|
20230629,155500,166665070,3280,3280,3280,3280,0
|
|
20230629,155400,166665070,3280,3280,3280,3280,0
|
|
20230629,155300,166665070,3280,3280,3280,3280,0
|
|
20230629,155200,166665070,3280,3280,3280,3280,0
|
|
20230629,155100,166665070,3280,3280,3280,3280,0
|
|
20230629,155000,166665070,3280,3280,3280,3280,0
|
|
20230629,154900,166665070,3280,3280,3280,3280,0
|
|
20230629,154800,166665070,3280,3280,3280,3280,0
|
|
20230629,154700,166665070,3280,3280,3280,3280,0
|
|
20230629,154600,166665070,3280,3280,3280,3280,1163
|
|
20230629,154500,166665070,3280,3280,3280,3280,0
|
|
20230629,154400,166665070,3280,3280,3280,3280,0
|
|
20230629,154300,166665070,3280,3280,3280,3280,0
|
|
20230629,154200,166665070,3280,3280,3280,3280,0
|
|
20230629,154100,166665070,3280,3280,3280,3280,0
|
|
20230629,154000,166665070,3280,3280,3280,3280,0
|
|
20230629,153900,166665070,3280,3280,3280,3280,0
|
|
20230629,153800,166665070,3280,3280,3280,3280,0
|
|
20230629,153700,166665070,3280,3280,3280,3280,0
|
|
20230629,153600,166665070,3280,3280,3280,3280,0
|
|
20230629,153500,166665070,3280,3280,3280,3280,0
|
|
20230629,153400,166665070,3280,3280,3280,3280,0
|
|
20230629,153300,166665070,3280,3280,3280,3280,0
|
|
20230629,153200,166665070,3280,3280,3280,3280,0
|
|
20230629,153100,166665070,3280,3280,3280,3280,0
|
|
20230629,153000,166665070,3280,3280,3280,3280,1163
|
|
20230629,152900,162850430,3275,3275,3275,3275,0
|
|
20230629,152800,162850430,3275,3275,3275,3275,0
|
|
20230629,152700,162850430,3275,3275,3275,3275,0
|
|
20230629,152600,162850430,3275,3275,3275,3275,0
|
|
20230629,152500,162850430,3275,3275,3275,3275,0
|
|
20230629,152400,162850430,3275,3275,3275,3275,0
|
|
20230629,152300,162850430,3275,3275,3275,3275,0
|
|
20230629,152200,162850430,3275,3275,3275,3275,0
|
|
20230629,152100,162850430,3275,3275,3275,3275,0
|
|
20230629,152000,162850430,3275,3275,3275,3275,0
|
|
20230629,151900,162850430,3275,3275,3275,3275,74
|
|
20230629,151800,162608080,3275,3275,3275,3275,1
|
|
20230629,151700,162604805,3270,3270,3270,3270,1
|
|
20230629,151600,162601535,3275,3270,3275,3270,3
|
|
20230629,151500,162591720,3275,3275,3275,3270,13
|
|
20230629,151400,162549170,3280,3280,3280,3280,44
|
|
20230629,151300,162404850,3275,3280,3280,3275,101
|
|
20230629,151200,162073575,3285,3285,3285,3285,0
|
|
20230629,151100,162073575,3285,3285,3285,3285,0
|
|
20230629,151000,162073575,3285,3275,3285,3275,113
|
|
20230629,150900,161703490,3275,3275,3275,3275,1
|
|
20230629,150800,161700215,3270,3270,3270,3270,0
|
|
20230629,150700,161700215,3270,3270,3270,3270,0
|
|
20230629,150600,161700215,3270,3270,3270,3270,6
|
|
20230629,150500,161680595,3270,3275,3285,3270,161
|
|
20230629,150400,161152525,3270,3270,3270,3270,5
|
|
20230629,150300,161136175,3270,3270,3270,3270,5
|
|
20230629,150200,161119825,3280,3280,3280,3280,140
|
|
20230629,150100,160660625,3270,3270,3270,3270,0
|
|
20230629,150000,160660625,3270,3270,3270,3270,0
|
|
20230629,145900,160660625,3270,3270,3270,3270,0
|
|
20230629,145800,160660625,3270,3270,3270,3270,0
|
|
20230629,145700,160660625,3270,3270,3270,3270,500
|
|
20230629,145600,159025625,3265,3265,3265,3265,0
|
|
20230629,145500,159025625,3265,3265,3265,3265,463
|
|
20230629,145400,157513930,3265,3265,3265,3265,640
|
|
20230629,145300,155424330,3265,3265,3265,3265,20
|
|
20230629,145200,155359030,3265,3270,3270,3265,397
|
|
20230629,145100,154060890,3280,3280,3280,3270,155
|
|
20230629,145000,153553445,3280,3280,3280,3280,0
|
|
20230629,144900,153553445,3280,3280,3280,3280,0
|
|
20230629,144800,153553445,3280,3280,3280,3280,0
|
|
20230629,144700,153553445,3280,3280,3280,3280,0
|
|
20230629,144600,153553445,3280,3280,3280,3280,0
|
|
20230629,144500,153553445,3280,3280,3280,3280,12
|
|
20230629,144400,153514085,3285,3285,3285,3285,0
|
|
20230629,144300,153514085,3285,3285,3285,3285,0
|
|
20230629,144200,153514085,3285,3285,3285,3285,0
|
|
20230629,144100,153514085,3285,3285,3285,3285,0
|
|
20230629,144000,153514085,3285,3285,3285,3285,0
|
|
20230629,143900,153514085,3285,3285,3285,3285,1
|
|
20230629,143800,153510800,3280,3280,3280,3280,0
|
|
20230629,143700,153510800,3280,3280,3280,3280,0
|
|
20230629,143600,153510800,3280,3280,3280,3280,0
|
|
20230629,143500,153510800,3280,3280,3280,3280,0
|
|
20230629,143400,153510800,3280,3280,3280,3280,16
|
|
20230629,143300,153458320,3280,3280,3280,3280,0
|
|
20230629,143200,153458320,3280,3280,3280,3280,0
|
|
20230629,143100,153458320,3280,3280,3280,3280,0
|
|
20230629,143000,153458320,3280,3280,3280,3280,0
|
|
20230629,142900,153458320,3280,3280,3280,3280,0
|
|
20230629,142800,153458320,3280,3280,3280,3280,7
|
|
20230629,142700,153435360,3285,3285,3285,3285,0
|
|
20230629,142600,153435360,3285,3285,3285,3285,0
|
|
20230629,142500,153435360,3285,3285,3285,3285,0
|
|
20230629,142400,153435360,3285,3285,3285,3285,0
|
|
20230629,142300,153435360,3285,3285,3285,3285,100
|
|
20230629,142200,153106860,3280,3280,3280,3280,0
|
|
20230629,142100,153106860,3280,3280,3280,3280,0
|
|
20230629,142000,153106860,3280,3280,3280,3280,4500
|
|
20230629,141900,138346860,3280,3280,3280,3280,0
|
|
20230629,141800,138346860,3280,3270,3280,3270,5
|
|
20230629,141700,138330480,3270,3270,3270,3270,0
|
|
20230629,141600,138330480,3270,3270,3270,3270,100
|
|
20230629,141500,138003480,3270,3270,3270,3270,100
|
|
20230629,141400,137676480,3270,3270,3270,3270,10
|
|
20230629,141300,137643780,3270,3270,3270,3270,0
|
|
20230629,141200,137643780,3270,3270,3270,3270,0
|
|
20230629,141100,137643780,3270,3270,3270,3270,0
|
|
20230629,141000,137643780,3270,3270,3270,3270,0
|
|
20230629,140900,137643780,3270,3270,3270,3270,0
|
|
20230629,140800,137643780,3270,3270,3270,3270,491
|
|
20230629,140700,136038210,3280,3280,3280,3280,0
|
|
20230629,140600,136038210,3280,3280,3280,3280,0
|
|
20230629,140500,136038210,3280,3280,3280,3280,0
|
|
20230629,140400,136038210,3280,3275,3280,3275,141
|
|
20230629,140300,135576430,3270,3270,3270,3270,0
|
|
20230629,140200,135576430,3270,3270,3270,3270,0
|
|
20230629,140100,135576430,3270,3270,3270,3270,0
|
|
20230629,140000,135576430,3270,3270,3270,3270,39
|
|
20230629,135900,135448900,3270,3275,3275,3270,1038
|
|
20230629,135800,132049850,3275,3275,3275,3275,43
|
|
20230629,135700,131909025,3275,3275,3275,3275,0
|
|
20230629,135600,131909025,3275,3275,3275,3275,0
|
|
20230629,135500,131909025,3275,3275,3275,3275,20
|
|
20230629,135400,131843525,3275,3275,3275,3275,0
|
|
20230629,135300,131843525,3275,3275,3275,3275,1
|
|
20230629,135200,131840250,3270,3270,3270,3270,0
|
|
20230629,135100,131840250,3270,3270,3270,3270,0
|
|
20230629,135000,131840250,3270,3270,3270,3270,0
|
|
20230629,134900,131840250,3270,3270,3270,3270,0
|
|
20230629,134800,131840250,3270,3270,3270,3270,0
|
|
20230629,134700,131840250,3270,3270,3270,3270,0
|
|
20230629,134600,131840250,3270,3270,3270,3270,0
|
|
20230629,134500,131840250,3270,3270,3270,3270,32
|
|
20230629,134400,131735610,3275,3275,3275,3275,100
|
|
20230629,134300,131408110,3280,3280,3280,3280,0
|
|
20230629,134200,131408110,3280,3280,3280,3280,0
|
|
20230629,134100,131408110,3280,3280,3280,3280,0
|
|
20230629,134000,131408110,3280,3280,3280,3280,0
|
|
20230629,133900,131408110,3280,3280,3280,3280,7
|
|
20230629,133800,131385150,3280,3265,3280,3265,76
|
|
20230629,133700,131136710,3265,3265,3265,3265,788
|
|
20230629,133600,128563890,3265,3275,3275,3265,13802
|
|
20230629,133500,83437755,3280,3280,3280,3280,0
|
|
20230629,133400,83437755,3280,3280,3280,3280,0
|
|
20230629,133300,83437755,3280,3280,3280,3280,0
|
|
20230629,133200,83437755,3280,3280,3280,3280,0
|
|
20230629,133100,83437755,3280,3280,3280,3280,0
|
|
20230629,133000,83437755,3280,3280,3280,3280,0
|
|
20230629,132900,83437755,3280,3280,3280,3280,3
|
|
20230629,132800,83427915,3280,3280,3280,3280,0
|
|
20230629,132700,83427915,3280,3280,3280,3280,17
|
|
20230629,132600,83372155,3280,3280,3280,3280,1
|
|
20230629,132500,83368875,3280,3280,3280,3280,149
|
|
20230629,132400,82880155,3280,3280,3280,3280,0
|
|
20230629,132300,82880155,3280,3280,3280,3280,0
|
|
20230629,132200,82880155,3280,3280,3280,3280,1
|
|
20230629,132100,82876875,3290,3290,3290,3290,0
|
|
20230629,132000,82876875,3290,3290,3290,3290,0
|
|
20230629,131900,82876875,3290,3290,3290,3290,0
|
|
20230629,131800,82876875,3290,3290,3290,3290,0
|
|
20230629,131700,82876875,3290,3290,3290,3290,0
|
|
20230629,131600,82876875,3290,3290,3290,3290,0
|
|
20230629,131500,82876875,3290,3290,3290,3290,0
|
|
20230629,131400,82876875,3290,3290,3290,3290,0
|
|
20230629,131300,82876875,3290,3290,3290,3290,0
|
|
20230629,131200,82876875,3290,3290,3290,3290,0
|
|
20230629,131100,82876875,3290,3290,3290,3290,10
|
|
20230629,131000,82843975,3290,3290,3290,3290,0
|
|
20230629,130900,82843975,3290,3290,3290,3290,0
|
|
20230629,130800,82843975,3290,3290,3290,3290,0
|
|
20230629,130700,82843975,3290,3290,3290,3290,4
|
|
20230629,130600,82830815,3290,3290,3290,3290,126
|
|
20230629,130500,82416275,3290,3290,3290,3290,0
|
|
20230629,130400,82416275,3290,3290,3290,3290,1
|
|
20230629,130300,82412985,3295,3295,3295,3295,0
|
|
20230629,130200,82412985,3295,3295,3295,3295,0
|
|
20230629,130100,82412985,3295,3295,3295,3295,0
|
|
20230629,130000,82412985,3295,3295,3295,3295,38
|
|
20230629,125900,82287775,3300,3300,3300,3300,0
|
|
20230629,125800,82287775,3300,3300,3300,3300,0
|
|
20230629,125700,82287775,3300,3300,3300,3300,0
|
|
20230629,125600,82287775,3300,3300,3300,3300,0
|
|
20230629,125500,82287775,3300,3300,3300,3300,0
|
|
20230629,125400,82287775,3300,3300,3300,3300,0
|
|
20230629,125300,82287775,3300,3300,3300,3300,0
|
|
20230629,125200,82287775,3300,3300,3300,3300,0
|
|
20230629,125100,82287775,3300,3300,3300,3300,0
|
|
20230629,125000,82287775,3300,3295,3300,3275,91
|
|
20230629,124900,81988110,3295,3295,3295,3295,1
|
|
20230629,124800,81984815,3295,3295,3295,3295,91
|
|
20230629,124700,81684970,3300,3300,3300,3300,0
|
|
20230629,124600,81684970,3300,3300,3300,3300,0
|
|
20230629,124500,81684970,3300,3300,3300,3300,0
|
|
20230629,124400,81684970,3300,3300,3300,3300,0
|
|
20230629,124300,81684970,3300,3300,3300,3300,0
|
|
20230629,124200,81684970,3300,3300,3300,3300,0
|
|
20230629,124100,81684970,3300,3300,3300,3300,0
|
|
20230629,124000,81684970,3300,3300,3300,3300,0
|
|
20230629,123900,81684970,3300,3300,3300,3300,0
|
|
20230629,123800,81684970,3300,3300,3300,3300,0
|
|
20230629,123700,81684970,3300,3300,3300,3300,0
|
|
20230629,123600,81684970,3300,3300,3300,3300,0
|
|
20230629,123500,81684970,3300,3285,3300,3285,200
|
|
20230629,123400,81027730,3280,3280,3280,3280,16
|
|
20230629,123300,80975250,3285,3285,3285,3285,0
|
|
20230629,123200,80975250,3285,3285,3285,3285,0
|
|
20230629,123100,80975250,3285,3285,3285,3285,0
|
|
20230629,123000,80975250,3285,3285,3285,3285,1
|
|
20230629,122900,80971965,3290,3290,3290,3290,63
|
|
20230629,122800,80764695,3290,3290,3290,3290,0
|
|
20230629,122700,80764695,3290,3290,3290,3290,0
|
|
20230629,122600,80764695,3290,3290,3290,3290,0
|
|
20230629,122500,80764695,3290,3290,3290,3290,0
|
|
20230629,122400,80764695,3290,3290,3290,3290,0
|
|
20230629,122300,80764695,3290,3290,3290,3290,0
|
|
20230629,122200,80764695,3290,3290,3290,3290,0
|
|
20230629,122100,80764695,3290,3290,3290,3290,0
|
|
20230629,122000,80764695,3290,3290,3290,3290,0
|
|
20230629,121900,80764695,3290,3290,3290,3290,0
|
|
20230629,121800,80764695,3290,3290,3290,3290,0
|
|
20230629,121700,80764695,3290,3290,3290,3290,0
|
|
20230629,121600,80764695,3290,3290,3290,3290,0
|
|
20230629,121500,80764695,3290,3290,3290,3290,100
|
|
20230629,121400,80435695,3290,3290,3290,3290,1
|
|
20230629,121300,80432405,3280,3280,3280,3280,0
|
|
20230629,121200,80432405,3280,3280,3280,3280,0
|
|
20230629,121100,80432405,3280,3280,3280,3280,0
|
|
20230629,121000,80432405,3280,3280,3280,3280,5
|
|
20230629,120900,80416005,3280,3280,3280,3280,0
|
|
20230629,120800,80416005,3280,3280,3280,3280,0
|
|
20230629,120700,80416005,3280,3280,3280,3280,0
|
|
20230629,120600,80416005,3280,3280,3280,3280,0
|
|
20230629,120500,80416005,3280,3280,3280,3280,0
|
|
20230629,120400,80416005,3280,3280,3280,3280,30
|
|
20230629,120300,80317605,3285,3285,3290,3285,6
|
|
20230629,120200,80297890,3280,3280,3280,3280,0
|
|
20230629,120100,80297890,3280,3280,3280,3280,0
|
|
20230629,120000,80297890,3280,3295,3295,3280,26
|
|
20230629,115900,80212370,3300,3300,3300,3300,0
|
|
20230629,115800,80212370,3300,3300,3300,3300,0
|
|
20230629,115700,80212370,3300,3300,3300,3300,0
|
|
20230629,115600,80212370,3300,3280,3300,3280,100
|
|
20230629,115500,79884160,3280,3280,3280,3280,0
|
|
20230629,115400,79884160,3280,3280,3280,3280,20
|
|
20230629,115300,79818560,3280,3280,3280,3280,0
|
|
20230629,115200,79818560,3280,3280,3280,3280,0
|
|
20230629,115100,79818560,3280,3280,3280,3280,1
|
|
20230629,115000,79815280,3280,3280,3280,3280,200
|
|
20230629,114900,79159280,3280,3280,3280,3280,0
|
|
20230629,114800,79159280,3280,3280,3280,3280,5
|
|
20230629,114700,79142880,3280,3280,3280,3280,0
|
|
20230629,114600,79142880,3280,3280,3280,3280,0
|
|
20230629,114500,79142880,3280,3285,3285,3280,1186
|
|
20230629,114400,75252750,3285,3285,3285,3285,0
|
|
20230629,114300,75252750,3285,3285,3285,3285,0
|
|
20230629,114200,75252750,3285,3285,3285,3285,0
|
|
20230629,114100,75252750,3285,3285,3285,3285,0
|
|
20230629,114000,75252750,3285,3285,3285,3285,0
|
|
20230629,113900,75252750,3285,3285,3285,3285,0
|
|
20230629,113800,75252750,3285,3285,3285,3285,0
|
|
20230629,113700,75252750,3285,3285,3285,3285,0
|
|
20230629,113600,75252750,3285,3285,3285,3285,10
|
|
20230629,113500,75219900,3285,3285,3285,3285,10
|
|
20230629,113400,75187050,3290,3290,3290,3290,15
|
|
20230629,113300,75137700,3290,3285,3290,3285,4
|
|
20230629,113200,75124555,3285,3285,3285,3285,0
|
|
20230629,113100,75124555,3285,3285,3285,3285,0
|
|
20230629,113000,75124555,3285,3285,3285,3285,0
|
|
20230629,112900,75124555,3285,3285,3285,3285,15
|
|
20230629,112800,75075280,3285,3285,3285,3285,0
|
|
20230629,112700,75075280,3285,3285,3285,3285,0
|
|
20230629,112600,75075280,3285,3285,3285,3285,0
|
|
20230629,112500,75075280,3285,3285,3285,3285,0
|
|
20230629,112400,75075280,3285,3285,3285,3285,1
|
|
20230629,112300,75071995,3285,3285,3285,3285,0
|
|
20230629,112200,75071995,3285,3285,3285,3285,2
|
|
20230629,112100,75065425,3285,3285,3285,3285,0
|
|
20230629,112000,75065425,3285,3285,3285,3285,0
|
|
20230629,111900,75065425,3285,3285,3285,3285,0
|
|
20230629,111800,75065425,3285,3285,3285,3285,0
|
|
20230629,111700,75065425,3285,3285,3285,3285,0
|
|
20230629,111600,75065425,3285,3280,3285,3280,15
|
|
20230629,111500,75016200,3285,3285,3285,3285,0
|
|
20230629,111400,75016200,3285,3285,3285,3285,5
|
|
20230629,111300,74999775,3285,3285,3285,3285,0
|
|
20230629,111200,74999775,3285,3285,3285,3285,0
|
|
20230629,111100,74999775,3285,3285,3285,3285,0
|
|
20230629,111000,74999775,3285,3285,3285,3285,1
|
|
20230629,110900,74996490,3285,3285,3285,3285,0
|
|
20230629,110800,74996490,3285,3285,3285,3285,0
|
|
20230629,110700,74996490,3285,3285,3285,3285,0
|
|
20230629,110600,74996490,3285,3285,3285,3285,0
|
|
20230629,110500,74996490,3285,3285,3285,3285,0
|
|
20230629,110400,74996490,3285,3285,3285,3285,0
|
|
20230629,110300,74996490,3285,3285,3285,3285,0
|
|
20230629,110200,74996490,3285,3285,3285,3285,15
|
|
20230629,110100,74947215,3285,3285,3285,3285,0
|
|
20230629,110000,74947215,3285,3285,3285,3285,0
|
|
20230629,105900,74947215,3285,3285,3285,3285,0
|
|
20230629,105800,74947215,3285,3285,3285,3285,2
|
|
20230629,105700,74940645,3285,3285,3285,3285,0
|
|
20230629,105600,74940645,3285,3285,3285,3285,0
|
|
20230629,105500,74940645,3285,3285,3285,3285,0
|
|
20230629,105400,74940645,3285,3285,3285,3285,1
|
|
20230629,105300,74937360,3285,3285,3285,3285,0
|
|
20230629,105200,74937360,3285,3285,3285,3285,0
|
|
20230629,105100,74937360,3285,3285,3285,3285,0
|
|
20230629,105000,74937360,3285,3285,3285,3285,100
|
|
20230629,104900,74608860,3280,3280,3280,3280,0
|
|
20230629,104800,74608860,3280,3280,3280,3280,0
|
|
20230629,104700,74608860,3280,3280,3280,3280,0
|
|
20230629,104600,74608860,3280,3280,3280,3275,15
|
|
20230629,104500,74559685,3280,3280,3280,3280,0
|
|
20230629,104400,74559685,3280,3280,3280,3280,140
|
|
20230629,104300,74100485,3285,3280,3285,3280,10
|
|
20230629,104200,74067660,3280,3285,3285,3280,38
|
|
20230629,104100,73942970,3285,3280,3285,3280,186
|
|
20230629,104000,73332840,3270,3275,3280,3270,4201
|
|
20230629,103900,59578910,3280,3285,3285,3280,279
|
|
20230629,103800,58663510,3290,3290,3290,3290,28
|
|
20230629,103700,58571390,3295,3295,3295,3295,2
|
|
20230629,103600,58564800,3295,3295,3295,3295,1
|
|
20230629,103500,58561505,3295,3295,3295,3295,0
|
|
20230629,103400,58561505,3295,3295,3295,3295,0
|
|
20230629,103300,58561505,3295,3285,3295,3285,2
|
|
20230629,103200,58554925,3285,3290,3290,3285,700
|
|
20230629,103100,56253360,3290,3290,3290,3290,0
|
|
20230629,103000,56253360,3290,3290,3290,3290,0
|
|
20230629,102900,56253360,3290,3290,3290,3290,0
|
|
20230629,102800,56253360,3290,3290,3290,3290,2
|
|
20230629,102700,56246780,3290,3290,3290,3290,2
|
|
20230629,102600,56240200,3295,3295,3295,3295,75
|
|
20230629,102500,55993075,3295,3295,3295,3295,2
|
|
20230629,102400,55986485,3290,3290,3290,3290,0
|
|
20230629,102300,55986485,3290,3290,3290,3290,0
|
|
20230629,102200,55986485,3290,3290,3290,3290,0
|
|
20230629,102100,55986485,3290,3290,3290,3290,0
|
|
20230629,102000,55986485,3290,3290,3290,3290,0
|
|
20230629,101900,55986485,3290,3290,3290,3290,1
|
|
20230629,101800,55983195,3290,3290,3290,3290,0
|
|
20230629,101700,55983195,3290,3290,3290,3290,0
|
|
20230629,101600,55983195,3290,3290,3290,3290,0
|
|
20230629,101500,55983195,3290,3290,3290,3290,0
|
|
20230629,101400,55983195,3290,3290,3290,3290,0
|
|
20230629,101300,55983195,3290,3290,3290,3290,0
|
|
20230629,101200,55983195,3290,3290,3290,3290,0
|
|
20230629,101100,55983195,3290,3290,3290,3290,50
|
|
20230629,101000,55818695,3300,3300,3300,3300,0
|
|
20230629,100900,55818695,3300,3300,3300,3300,0
|
|
20230629,100800,55818695,3300,3300,3300,3300,0
|
|
20230629,100700,55818695,3300,3300,3300,3300,0
|
|
20230629,100600,55818695,3300,3295,3300,3295,911
|
|
20230629,100500,52814900,3290,3290,3290,3290,0
|
|
20230629,100400,52814900,3290,3290,3290,3290,0
|
|
20230629,100300,52814900,3290,3290,3290,3290,0
|
|
20230629,100200,52814900,3290,3290,3290,3290,25
|
|
20230629,100100,52732650,3290,3290,3290,3290,64
|
|
20230629,100000,52522090,3290,3285,3290,3285,34
|
|
20230629,095900,52410300,3280,3285,3285,3270,4195
|
|
20230629,095800,38674605,3290,3295,3295,3290,545
|
|
20230629,095700,36881285,3300,3300,3300,3300,0
|
|
20230629,095600,36881285,3300,3300,3300,3300,1
|
|
20230629,095500,36877985,3300,3300,3300,3300,0
|
|
20230629,095400,36877985,3300,3295,3300,3295,6
|
|
20230629,095300,36858210,3300,3300,3300,3300,0
|
|
20230629,095200,36858210,3300,3300,3300,3300,21
|
|
20230629,095100,36788910,3300,3300,3300,3300,0
|
|
20230629,095000,36788910,3300,3300,3300,3300,1
|
|
20230629,094900,36785610,3300,3300,3300,3300,0
|
|
20230629,094800,36785610,3300,3300,3300,3300,0
|
|
20230629,094700,36785610,3300,3300,3300,3300,1
|
|
20230629,094600,36782310,3300,3300,3300,3300,3
|
|
20230629,094500,36772410,3300,3300,3300,3300,1
|
|
20230629,094400,36769110,3295,3295,3295,3295,31
|
|
20230629,094300,36666965,3300,3300,3300,3300,3
|
|
20230629,094200,36657065,3295,3295,3295,3295,30
|
|
20230629,094100,36558215,3300,3300,3300,3300,1
|
|
20230629,094000,36554915,3300,3300,3300,3300,4
|
|
20230629,093900,36541715,3300,3300,3300,3300,100
|
|
20230629,093800,36211715,3300,3300,3300,3300,1
|
|
20230629,093700,36208415,3300,3300,3300,3300,0
|
|
20230629,093600,36208415,3300,3300,3300,3300,1
|
|
20230629,093500,36205115,3300,3300,3300,3300,1
|
|
20230629,093400,36201815,3300,3300,3300,3300,2
|
|
20230629,093300,36195215,3300,3300,3300,3300,0
|
|
20230629,093200,36195215,3300,3305,3305,3300,2152
|
|
20230629,093100,29093555,3305,3305,3305,3305,6
|
|
20230629,093000,29073725,3305,3305,3305,3305,0
|
|
20230629,092900,29073725,3305,3305,3305,3305,1
|
|
20230629,092800,29070420,3300,3300,3300,3300,6
|
|
20230629,092700,29050620,3300,3300,3300,3300,11
|
|
20230629,092600,29014320,3300,3300,3300,3300,0
|
|
20230629,092500,29014320,3300,3300,3300,3300,1
|
|
20230629,092400,29011020,3300,3300,3300,3300,0
|
|
20230629,092300,29011020,3300,3300,3300,3300,109
|
|
20230629,092200,28651320,3295,3295,3295,3295,0
|
|
20230629,092100,28651320,3295,3320,3320,3270,5750
|
|
20230629,092000,9725810,3325,3325,3325,3325,1
|
|
20230629,091900,9722485,3320,3320,3320,3320,0
|
|
20230629,091800,9722485,3320,3320,3320,3320,4
|
|
20230629,091700,9709205,3320,3320,3320,3320,0
|
|
20230629,091600,9709205,3320,3320,3320,3320,26
|
|
20230629,091500,9622885,3325,3325,3325,3325,0
|
|
20230629,091400,9622885,3325,3325,3325,3325,0
|
|
20230629,091300,9622885,3325,3325,3325,3325,223
|
|
20230629,091200,8881410,3325,3315,3325,3315,1323
|
|
20230629,091100,4495545,3315,3315,3315,3315,135
|
|
20230629,091000,4048020,3315,3325,3325,3315,69
|
|
20230629,090900,3819025,3325,3320,3325,3320,39
|
|
20230629,090800,3689500,3325,3325,3325,3315,102
|
|
20230629,090700,3351060,3325,3325,3325,3325,19
|
|
20230629,090600,3287885,3320,3320,3320,3320,10
|
|
20230629,090500,3254685,3325,3325,3325,3325,1
|
|
20230629,090400,3251360,3325,3325,3325,3325,4
|
|
20230629,090300,3238060,3325,3320,3325,3320,20
|
|
20230629,090200,3171575,3320,3325,3325,3320,13
|
|
20230629,090100,3128410,3320,3325,3325,3320,519
|
|
20230629,090000,1402765,3330,3340,3340,3330,420
|