659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195600,808914520,4905,4905,4905,4905,2149
|
|
20230626,195500,808914520,4905,4905,4905,4905,0
|
|
20230626,195400,808914520,4905,4905,4905,4905,0
|
|
20230626,195300,808914520,4905,4905,4905,4905,0
|
|
20230626,195200,808914520,4905,4905,4905,4905,0
|
|
20230626,195100,808914520,4905,4905,4905,4905,0
|
|
20230626,195000,808914520,4905,4905,4905,4905,0
|
|
20230626,194900,808914520,4905,4905,4905,4905,0
|
|
20230626,194800,808914520,4905,4905,4905,4905,0
|
|
20230626,194700,808914520,4905,4905,4905,4905,0
|
|
20230626,194600,808914520,4905,4905,4905,4905,0
|
|
20230626,194500,808914520,4905,4905,4905,4905,0
|
|
20230626,194400,808914520,4905,4905,4905,4905,0
|
|
20230626,194300,808914520,4905,4905,4905,4905,0
|
|
20230626,194200,808914520,4905,4905,4905,4905,0
|
|
20230626,194100,808914520,4905,4905,4905,4905,0
|
|
20230626,194000,808914520,4905,4905,4905,4905,0
|
|
20230626,193900,808914520,4905,4905,4905,4905,0
|
|
20230626,193800,808914520,4905,4905,4905,4905,0
|
|
20230626,193700,808914520,4905,4905,4905,4905,0
|
|
20230626,193600,808914520,4905,4905,4905,4905,0
|
|
20230626,193500,808914520,4905,4905,4905,4905,0
|
|
20230626,193400,808914520,4905,4905,4905,4905,0
|
|
20230626,193300,808914520,4905,4905,4905,4905,0
|
|
20230626,193200,808914520,4905,4905,4905,4905,0
|
|
20230626,193100,808914520,4905,4905,4905,4905,0
|
|
20230626,193000,808914520,4905,4905,4905,4905,0
|
|
20230626,192900,808914520,4905,4905,4905,4905,0
|
|
20230626,192800,808914520,4905,4905,4905,4905,0
|
|
20230626,192700,808914520,4905,4905,4905,4905,0
|
|
20230626,192600,808914520,4905,4905,4905,4905,2149
|
|
20230626,192500,808914520,4905,4905,4905,4905,0
|
|
20230626,192400,808914520,4905,4905,4905,4905,0
|
|
20230626,192300,808914520,4905,4905,4905,4905,0
|
|
20230626,192200,808914520,4905,4905,4905,4905,0
|
|
20230626,192100,808914520,4905,4905,4905,4905,0
|
|
20230626,192000,808914520,4905,4905,4905,4905,0
|
|
20230626,191900,808914520,4905,4905,4905,4905,0
|
|
20230626,191800,808914520,4905,4905,4905,4905,0
|
|
20230626,191700,808914520,4905,4905,4905,4905,0
|
|
20230626,191600,808914520,4905,4905,4905,4905,0
|
|
20230626,191500,808914520,4905,4905,4905,4905,0
|
|
20230626,191400,808914520,4905,4905,4905,4905,0
|
|
20230626,191300,808914520,4905,4905,4905,4905,0
|
|
20230626,191200,808914520,4905,4905,4905,4905,0
|
|
20230626,191100,808914520,4905,4905,4905,4905,0
|
|
20230626,191000,808914520,4905,4905,4905,4905,0
|
|
20230626,190900,808914520,4905,4905,4905,4905,0
|
|
20230626,190800,808914520,4905,4905,4905,4905,0
|
|
20230626,190700,808914520,4905,4905,4905,4905,0
|
|
20230626,190600,808914520,4905,4905,4905,4905,0
|
|
20230626,190500,808914520,4905,4905,4905,4905,0
|
|
20230626,190400,808914520,4905,4905,4905,4905,0
|
|
20230626,190300,808914520,4905,4905,4905,4905,0
|
|
20230626,190200,808914520,4905,4905,4905,4905,0
|
|
20230626,190100,808914520,4905,4905,4905,4905,0
|
|
20230626,190000,808914520,4905,4905,4905,4905,0
|
|
20230626,185900,808914520,4905,4905,4905,4905,0
|
|
20230626,185800,808914520,4905,4905,4905,4905,0
|
|
20230626,185700,808914520,4905,4905,4905,4905,0
|
|
20230626,185600,808914520,4905,4905,4905,4905,2149
|
|
20230626,185500,808914520,4905,4905,4905,4905,0
|
|
20230626,185400,808914520,4905,4905,4905,4905,0
|
|
20230626,185300,808914520,4905,4905,4905,4905,0
|
|
20230626,185200,808914520,4905,4905,4905,4905,0
|
|
20230626,185100,808914520,4905,4905,4905,4905,0
|
|
20230626,185000,808914520,4905,4905,4905,4905,0
|
|
20230626,184900,808914520,4905,4905,4905,4905,0
|
|
20230626,184800,808914520,4905,4905,4905,4905,0
|
|
20230626,184700,808914520,4905,4905,4905,4905,0
|
|
20230626,184600,808914520,4905,4905,4905,4905,0
|
|
20230626,184500,808914520,4905,4905,4905,4905,0
|
|
20230626,184400,808914520,4905,4905,4905,4905,0
|
|
20230626,184300,808914520,4905,4905,4905,4905,0
|
|
20230626,184200,808914520,4905,4905,4905,4905,0
|
|
20230626,184100,808914520,4905,4905,4905,4905,0
|
|
20230626,184000,808914520,4905,4905,4905,4905,0
|
|
20230626,183900,808914520,4905,4905,4905,4905,0
|
|
20230626,183800,808914520,4905,4905,4905,4905,0
|
|
20230626,183700,808914520,4905,4905,4905,4905,0
|
|
20230626,183600,808914520,4905,4905,4905,4905,0
|
|
20230626,183500,808914520,4905,4905,4905,4905,0
|
|
20230626,183400,808914520,4905,4905,4905,4905,0
|
|
20230626,183300,808914520,4905,4905,4905,4905,0
|
|
20230626,183200,808914520,4905,4905,4905,4905,0
|
|
20230626,183100,808914520,4905,4905,4905,4905,0
|
|
20230626,183000,808914520,4905,4905,4905,4905,0
|
|
20230626,182900,808914520,4905,4905,4905,4905,0
|
|
20230626,182800,808914520,4905,4905,4905,4905,0
|
|
20230626,182700,808914520,4905,4905,4905,4905,0
|
|
20230626,182600,808914520,4905,4905,4905,4905,2149
|
|
20230626,182500,808914520,4905,4905,4905,4905,0
|
|
20230626,182400,808914520,4905,4905,4905,4905,0
|
|
20230626,182300,808914520,4905,4905,4905,4905,0
|
|
20230626,182200,808914520,4905,4905,4905,4905,0
|
|
20230626,182100,808914520,4905,4905,4905,4905,0
|
|
20230626,182000,808914520,4905,4905,4905,4905,0
|
|
20230626,181900,808914520,4905,4905,4905,4905,0
|
|
20230626,181800,808914520,4905,4905,4905,4905,0
|
|
20230626,181700,808914520,4905,4905,4905,4905,0
|
|
20230626,181600,808914520,4905,4905,4905,4905,0
|
|
20230626,181500,808914520,4905,4905,4905,4905,0
|
|
20230626,181400,808914520,4905,4905,4905,4905,0
|
|
20230626,181300,808914520,4905,4905,4905,4905,0
|
|
20230626,181200,808914520,4905,4905,4905,4905,0
|
|
20230626,181100,808914520,4905,4905,4905,4905,0
|
|
20230626,181000,808914520,4905,4905,4905,4905,0
|
|
20230626,180900,808914520,4905,4905,4905,4905,0
|
|
20230626,180800,808914520,4905,4905,4905,4905,0
|
|
20230626,180700,808914520,4905,4905,4905,4905,0
|
|
20230626,180600,808914520,4905,4905,4905,4905,0
|
|
20230626,180500,808914520,4905,4905,4905,4905,0
|
|
20230626,180400,808914520,4905,4905,4905,4905,0
|
|
20230626,180300,808914520,4905,4905,4905,4905,0
|
|
20230626,180200,808914520,4905,4905,4905,4905,0
|
|
20230626,180100,808914520,4905,4905,4905,4905,0
|
|
20230626,180000,808914520,4905,4905,4905,4905,0
|
|
20230626,175900,808914520,4905,4905,4905,4905,0
|
|
20230626,175800,808914520,4905,4905,4905,4905,0
|
|
20230626,175700,808914520,4905,4905,4905,4905,0
|
|
20230626,175600,808914520,4905,4905,4905,4905,2149
|
|
20230626,175500,808914520,4905,4905,4905,4905,0
|
|
20230626,175400,808914520,4905,4905,4905,4905,0
|
|
20230626,175300,808914520,4905,4905,4905,4905,0
|
|
20230626,175200,808914520,4905,4905,4905,4905,0
|
|
20230626,175100,808914520,4905,4905,4905,4905,0
|
|
20230626,175000,808914520,4905,4905,4905,4905,0
|
|
20230626,174900,808914520,4905,4905,4905,4905,0
|
|
20230626,174800,808914520,4905,4905,4905,4905,0
|
|
20230626,174700,808914520,4905,4905,4905,4905,0
|
|
20230626,174600,808914520,4905,4905,4905,4905,0
|
|
20230626,174500,808914520,4905,4905,4905,4905,0
|
|
20230626,174400,808914520,4905,4905,4905,4905,0
|
|
20230626,174300,808914520,4905,4905,4905,4905,0
|
|
20230626,174200,808914520,4905,4905,4905,4905,0
|
|
20230626,174100,808914520,4905,4905,4905,4905,0
|
|
20230626,174000,808914520,4905,4905,4905,4905,0
|
|
20230626,173900,808914520,4905,4905,4905,4905,0
|
|
20230626,173800,808914520,4905,4905,4905,4905,0
|
|
20230626,173700,808914520,4905,4905,4905,4905,0
|
|
20230626,173600,808914520,4905,4905,4905,4905,0
|
|
20230626,173500,808914520,4905,4905,4905,4905,0
|
|
20230626,173400,808914520,4905,4905,4905,4905,0
|
|
20230626,173300,808914520,4905,4905,4905,4905,0
|
|
20230626,173200,808914520,4905,4905,4905,4905,0
|
|
20230626,173100,808914520,4905,4905,4905,4905,0
|
|
20230626,173000,808914520,4905,4905,4905,4905,0
|
|
20230626,172900,808914520,4905,4905,4905,4905,0
|
|
20230626,172800,808914520,4905,4905,4905,4905,0
|
|
20230626,172700,808914520,4905,4905,4905,4905,0
|
|
20230626,172600,808914520,4905,4905,4905,4905,2149
|
|
20230626,172500,808914520,4905,4905,4905,4905,0
|
|
20230626,172400,808914520,4905,4905,4905,4905,0
|
|
20230626,172300,808914520,4905,4905,4905,4905,0
|
|
20230626,172200,808914520,4905,4905,4905,4905,0
|
|
20230626,172100,808914520,4905,4905,4905,4905,0
|
|
20230626,172000,808914520,4905,4905,4905,4905,0
|
|
20230626,171900,808914520,4905,4905,4905,4905,0
|
|
20230626,171800,808914520,4905,4905,4905,4905,0
|
|
20230626,171700,808914520,4905,4905,4905,4905,0
|
|
20230626,171600,808914520,4905,4905,4905,4905,0
|
|
20230626,171500,808914520,4905,4905,4905,4905,0
|
|
20230626,171400,808914520,4905,4905,4905,4905,0
|
|
20230626,171300,808914520,4905,4905,4905,4905,0
|
|
20230626,171200,808914520,4905,4905,4905,4905,0
|
|
20230626,171100,808914520,4905,4905,4905,4905,0
|
|
20230626,171000,808914520,4905,4905,4905,4905,0
|
|
20230626,170900,808914520,4905,4905,4905,4905,0
|
|
20230626,170800,808914520,4905,4905,4905,4905,0
|
|
20230626,170700,808914520,4905,4905,4905,4905,0
|
|
20230626,170600,808914520,4905,4905,4905,4905,0
|
|
20230626,170500,808914520,4905,4905,4905,4905,0
|
|
20230626,170400,808914520,4905,4905,4905,4905,0
|
|
20230626,170300,808914520,4905,4905,4905,4905,0
|
|
20230626,170200,808914520,4905,4905,4905,4905,0
|
|
20230626,170100,808914520,4905,4905,4905,4905,0
|
|
20230626,170000,808914520,4905,4905,4905,4905,0
|
|
20230626,165900,808914520,4905,4905,4905,4905,0
|
|
20230626,165800,808914520,4905,4905,4905,4905,0
|
|
20230626,165700,808914520,4905,4905,4905,4905,0
|
|
20230626,165600,808914520,4905,4905,4905,4905,2149
|
|
20230626,165500,808914520,4905,4905,4905,4905,0
|
|
20230626,165400,808914520,4905,4905,4905,4905,0
|
|
20230626,165300,808914520,4905,4905,4905,4905,0
|
|
20230626,165200,808914520,4905,4905,4905,4905,0
|
|
20230626,165100,808914520,4905,4905,4905,4905,0
|
|
20230626,165000,808914520,4905,4905,4905,4905,0
|
|
20230626,164900,808914520,4905,4905,4905,4905,0
|
|
20230626,164800,808914520,4905,4905,4905,4905,0
|
|
20230626,164700,808914520,4905,4905,4905,4905,0
|
|
20230626,164600,808914520,4905,4905,4905,4905,0
|
|
20230626,164500,808914520,4905,4905,4905,4905,0
|
|
20230626,164400,808914520,4905,4905,4905,4905,0
|
|
20230626,164300,808914520,4905,4905,4905,4905,0
|
|
20230626,164200,808914520,4905,4905,4905,4905,0
|
|
20230626,164100,808914520,4905,4905,4905,4905,0
|
|
20230626,164000,808914520,4905,4905,4905,4905,0
|
|
20230626,163900,808914520,4905,4905,4905,4905,0
|
|
20230626,163800,808914520,4905,4905,4905,4905,0
|
|
20230626,163700,808914520,4905,4905,4905,4905,0
|
|
20230626,163600,808914520,4905,4905,4905,4905,0
|
|
20230626,163500,808914520,4905,4905,4905,4905,0
|
|
20230626,163400,808914520,4905,4905,4905,4905,0
|
|
20230626,163300,808914520,4905,4905,4905,4905,0
|
|
20230626,163200,808914520,4905,4905,4905,4905,0
|
|
20230626,163100,808914520,4905,4905,4905,4905,0
|
|
20230626,163000,808914520,4905,4905,4905,4905,0
|
|
20230626,162900,808914520,4905,4905,4905,4905,0
|
|
20230626,162800,808914520,4905,4905,4905,4905,0
|
|
20230626,162700,808914520,4905,4905,4905,4905,0
|
|
20230626,162600,808914520,4905,4905,4905,4905,2149
|
|
20230626,162500,808914520,4905,4905,4905,4905,0
|
|
20230626,162400,808914520,4905,4905,4905,4905,0
|
|
20230626,162300,808914520,4905,4905,4905,4905,0
|
|
20230626,162200,808914520,4905,4905,4905,4905,0
|
|
20230626,162100,808914520,4905,4905,4905,4905,0
|
|
20230626,162000,808914520,4905,4905,4905,4905,0
|
|
20230626,161900,808914520,4905,4905,4905,4905,0
|
|
20230626,161800,808914520,4905,4905,4905,4905,0
|
|
20230626,161700,808914520,4905,4905,4905,4905,0
|
|
20230626,161600,808914520,4905,4905,4905,4905,0
|
|
20230626,161500,808914520,4905,4905,4905,4905,0
|
|
20230626,161400,808914520,4905,4905,4905,4905,0
|
|
20230626,161300,808914520,4905,4905,4905,4905,0
|
|
20230626,161200,808914520,4905,4905,4905,4905,0
|
|
20230626,161100,808914520,4905,4905,4905,4905,0
|
|
20230626,161000,808914520,4905,4905,4905,4905,0
|
|
20230626,160900,808914520,4905,4905,4905,4905,0
|
|
20230626,160800,808914520,4905,4905,4905,4905,0
|
|
20230626,160700,808914520,4905,4905,4905,4905,0
|
|
20230626,160600,808914520,4905,4905,4905,4905,0
|
|
20230626,160500,808914520,4905,4905,4905,4905,0
|
|
20230626,160400,808914520,4905,4905,4905,4905,0
|
|
20230626,160300,808914520,4905,4905,4905,4905,0
|
|
20230626,160200,808914520,4905,4905,4905,4905,0
|
|
20230626,160100,808914520,4905,4905,4905,4905,0
|
|
20230626,160000,808914520,4905,4905,4905,4905,0
|
|
20230626,155900,808914520,4905,4905,4905,4905,0
|
|
20230626,155800,808914520,4905,4905,4905,4905,0
|
|
20230626,155700,808914520,4905,4905,4905,4905,0
|
|
20230626,155600,808914520,4905,4905,4905,4905,2149
|
|
20230626,155500,808914520,4905,4905,4905,4905,0
|
|
20230626,155400,808914520,4905,4905,4905,4905,0
|
|
20230626,155300,808914520,4905,4905,4905,4905,0
|
|
20230626,155200,808914520,4905,4905,4905,4905,0
|
|
20230626,155100,808914520,4905,4905,4905,4905,0
|
|
20230626,155000,808914520,4905,4905,4905,4905,0
|
|
20230626,154900,808914520,4905,4905,4905,4905,0
|
|
20230626,154800,808914520,4905,4905,4905,4905,0
|
|
20230626,154700,808914520,4905,4905,4905,4905,0
|
|
20230626,154600,808914520,4905,4905,4905,4905,0
|
|
20230626,154500,808914520,4905,4905,4905,4905,0
|
|
20230626,154400,808914520,4905,4905,4905,4905,0
|
|
20230626,154300,808914520,4905,4905,4905,4905,0
|
|
20230626,154200,808914520,4905,4905,4905,4905,0
|
|
20230626,154100,808914520,4905,4905,4905,4905,0
|
|
20230626,154000,808914520,4905,4905,4905,4905,0
|
|
20230626,153900,808914520,4905,4905,4905,4905,0
|
|
20230626,153800,808914520,4905,4905,4905,4905,0
|
|
20230626,153700,808914520,4905,4905,4905,4905,0
|
|
20230626,153600,808914520,4905,4905,4905,4905,0
|
|
20230626,153500,808914520,4905,4905,4905,4905,0
|
|
20230626,153400,808914520,4905,4905,4905,4905,0
|
|
20230626,153300,808914520,4905,4905,4905,4905,0
|
|
20230626,153200,808914520,4905,4905,4905,4905,0
|
|
20230626,153100,808914520,4905,4905,4905,4905,0
|
|
20230626,153000,808914520,4905,4905,4905,4905,2149
|
|
20230626,152900,798373675,4880,4880,4880,4880,0
|
|
20230626,152800,798373675,4880,4880,4880,4880,0
|
|
20230626,152700,798373675,4880,4880,4880,4880,0
|
|
20230626,152600,798373675,4880,4880,4880,4880,0
|
|
20230626,152500,798373675,4880,4880,4880,4880,0
|
|
20230626,152400,798373675,4880,4880,4880,4880,0
|
|
20230626,152300,798373675,4880,4880,4880,4880,0
|
|
20230626,152200,798373675,4880,4880,4880,4880,0
|
|
20230626,152100,798373675,4880,4880,4880,4880,0
|
|
20230626,152000,798373675,4880,4880,4880,4880,0
|
|
20230626,151900,798373675,4880,4885,4885,4865,807
|
|
20230626,151800,794437575,4870,4905,4905,4870,1104
|
|
20230626,151700,789041980,4905,4890,4905,4890,2472
|
|
20230626,151600,776949615,4905,4905,4905,4905,50
|
|
20230626,151500,776704365,4910,4910,4910,4910,0
|
|
20230626,151400,776704365,4910,4905,4910,4905,133
|
|
20230626,151300,776051995,4905,4900,4910,4900,1054
|
|
20230626,151200,770882625,4900,4885,4900,4885,2636
|
|
20230626,151100,757980725,4885,4880,4885,4880,4351
|
|
20230626,151000,736726340,4885,4880,4885,4880,5518
|
|
20230626,150900,709798340,4880,4880,4880,4880,10
|
|
20230626,150800,709749540,4880,4880,4880,4880,1
|
|
20230626,150700,709744660,4865,4880,4880,4865,460
|
|
20230626,150600,707506085,4880,4880,4880,4880,0
|
|
20230626,150500,707506085,4880,4880,4880,4880,1024
|
|
20230626,150400,702508965,4880,4880,4880,4880,102
|
|
20230626,150300,702011205,4860,4860,4860,4860,0
|
|
20230626,150200,702011205,4860,4860,4860,4860,27
|
|
20230626,150100,701879985,4880,4860,4880,4860,28
|
|
20230626,150000,701743885,4880,4880,4880,4880,0
|
|
20230626,145900,701743885,4880,4880,4880,4880,0
|
|
20230626,145800,701743885,4880,4880,4880,4880,0
|
|
20230626,145700,701743885,4880,4880,4880,4880,0
|
|
20230626,145600,701743885,4880,4860,4880,4860,2
|
|
20230626,145500,701734145,4880,4880,4880,4880,0
|
|
20230626,145400,701734145,4880,4880,4880,4880,0
|
|
20230626,145300,701734145,4880,4880,4880,4860,3
|
|
20230626,145200,701719525,4870,4870,4870,4870,29
|
|
20230626,145100,701578295,4870,4870,4870,4870,0
|
|
20230626,145000,701578295,4870,4870,4870,4870,0
|
|
20230626,144900,701578295,4870,4870,4870,4870,100
|
|
20230626,144800,701091295,4880,4880,4880,4880,0
|
|
20230626,144700,701091295,4880,4880,4880,4880,0
|
|
20230626,144600,701091295,4880,4880,4880,4880,23
|
|
20230626,144500,700979055,4880,4880,4880,4880,117
|
|
20230626,144400,700408095,4880,4880,4880,4880,12
|
|
20230626,144300,700349535,4880,4880,4880,4880,12
|
|
20230626,144200,700290975,4850,4860,4860,4850,3501
|
|
20230626,144100,683285115,4860,4860,4860,4860,53
|
|
20230626,144000,683027535,4860,4860,4860,4860,0
|
|
20230626,143900,683027535,4860,4860,4860,4860,0
|
|
20230626,143800,683027535,4860,4850,4860,4850,2
|
|
20230626,143700,683017825,4850,4850,4850,4850,2
|
|
20230626,143600,683008125,4850,4850,4850,4850,1
|
|
20230626,143500,683003275,4850,4845,4850,4845,28
|
|
20230626,143400,682867500,4845,4860,4860,4845,2233
|
|
20230626,143300,672035415,4850,4850,4850,4850,80
|
|
20230626,143200,671647415,4850,4855,4855,4850,400
|
|
20230626,143100,669706090,4850,4850,4850,4850,0
|
|
20230626,143000,669706090,4850,4860,4860,4850,501
|
|
20230626,142900,667276230,4850,4855,4855,4850,1848
|
|
20230626,142800,658305105,4855,4855,4855,4855,0
|
|
20230626,142700,658305105,4855,4855,4855,4855,0
|
|
20230626,142600,658305105,4855,4860,4860,4855,534
|
|
20230626,142500,655712365,4860,4860,4860,4860,0
|
|
20230626,142400,655712365,4860,4860,4860,4860,5
|
|
20230626,142300,655688065,4860,4860,4860,4860,875
|
|
20230626,142200,651435565,4875,4875,4875,4875,551
|
|
20230626,142100,648749440,4860,4860,4860,4860,1
|
|
20230626,142000,648744580,4870,4870,4870,4870,0
|
|
20230626,141900,648744580,4870,4875,4875,4870,204
|
|
20230626,141800,647751065,4875,4875,4875,4875,0
|
|
20230626,141700,647751065,4875,4875,4875,4875,0
|
|
20230626,141600,647751065,4875,4875,4875,4875,1
|
|
20230626,141500,647746190,4870,4880,4880,4870,214
|
|
20230626,141400,646701955,4875,4875,4875,4875,101
|
|
20230626,141300,646209580,4875,4875,4875,4875,100
|
|
20230626,141200,645722080,4875,4875,4875,4875,61
|
|
20230626,141100,645424705,4870,4870,4870,4870,84
|
|
20230626,141000,645015625,4870,4870,4870,4870,0
|
|
20230626,140900,645015625,4870,4870,4870,4870,0
|
|
20230626,140800,645015625,4870,4870,4870,4870,0
|
|
20230626,140700,645015625,4870,4875,4875,4870,131
|
|
20230626,140600,644377025,4875,4875,4875,4875,0
|
|
20230626,140500,644377025,4875,4870,4875,4870,101
|
|
20230626,140400,643884715,4870,4875,4875,4870,152
|
|
20230626,140300,643143965,4860,4860,4860,4860,0
|
|
20230626,140200,643143965,4860,4860,4860,4860,390
|
|
20230626,140100,641248565,4860,4860,4860,4860,300
|
|
20230626,140000,639790565,4860,4855,4860,4855,1677
|
|
20230626,135900,631648725,4855,4855,4855,4855,0
|
|
20230626,135800,631648725,4855,4865,4865,4855,61
|
|
20230626,135700,631352355,4870,4870,4870,4870,3
|
|
20230626,135600,631337745,4875,4870,4875,4870,394
|
|
20230626,135500,629418850,4865,4870,4870,4865,1118
|
|
20230626,135400,623974280,4870,4870,4870,4870,0
|
|
20230626,135300,623974280,4870,4870,4870,4870,0
|
|
20230626,135200,623974280,4870,4870,4870,4870,3
|
|
20230626,135100,623959670,4870,4870,4870,4870,1
|
|
20230626,135000,623954800,4855,4865,4865,4855,1501
|
|
20230626,134900,616666475,4865,4865,4865,4865,48
|
|
20230626,134800,616432955,4865,4865,4865,4865,0
|
|
20230626,134700,616432955,4865,4865,4865,4865,15
|
|
20230626,134600,616359980,4875,4875,4875,4875,10
|
|
20230626,134500,616311230,4875,4865,4875,4865,413
|
|
20230626,134400,614297875,4875,4875,4875,4875,1
|
|
20230626,134300,614293000,4865,4865,4865,4865,20
|
|
20230626,134200,614195700,4865,4865,4865,4865,842
|
|
20230626,134100,610099370,4865,4875,4875,4865,143
|
|
20230626,134000,609402295,4875,4875,4880,4875,35
|
|
20230626,133900,609231665,4875,4875,4875,4875,33
|
|
20230626,133800,609070790,4875,4875,4875,4870,918
|
|
20230626,133700,604595620,4875,4875,4875,4875,0
|
|
20230626,133600,604595620,4875,4875,4875,4875,0
|
|
20230626,133500,604595620,4875,4875,4875,4875,1
|
|
20230626,133400,604590745,4870,4870,4870,4870,114
|
|
20230626,133300,604035565,4870,4870,4870,4870,0
|
|
20230626,133200,604035565,4870,4870,4870,4870,660
|
|
20230626,133100,600821365,4870,4870,4870,4870,265
|
|
20230626,133000,599530815,4875,4875,4875,4875,170
|
|
20230626,132900,598702065,4875,4875,4875,4875,26
|
|
20230626,132800,598575315,4875,4875,4875,4875,6
|
|
20230626,132700,598546065,4880,4880,4880,4880,0
|
|
20230626,132600,598546065,4880,4880,4880,4880,1
|
|
20230626,132500,598541185,4875,4880,4880,4875,218
|
|
20230626,132400,597477585,4875,4875,4875,4875,88
|
|
20230626,132300,597048585,4880,4885,4885,4880,31
|
|
20230626,132200,596897300,4885,4885,4885,4885,0
|
|
20230626,132100,596897300,4885,4885,4885,4885,50
|
|
20230626,132000,596653050,4885,4885,4885,4885,0
|
|
20230626,131900,596653050,4885,4885,4885,4885,0
|
|
20230626,131800,596653050,4885,4885,4885,4885,10
|
|
20230626,131700,596604200,4885,4885,4885,4885,1
|
|
20230626,131600,596599315,4875,4885,4885,4875,23
|
|
20230626,131500,596487040,4885,4885,4885,4885,0
|
|
20230626,131400,596487040,4885,4885,4885,4885,20
|
|
20230626,131300,596389340,4885,4885,4885,4875,752
|
|
20230626,131200,592722995,4880,4880,4880,4880,570
|
|
20230626,131100,589941395,4890,4890,4890,4890,1
|
|
20230626,131000,589936505,4880,4885,4885,4880,2500
|
|
20230626,130900,577732805,4895,4895,4895,4895,0
|
|
20230626,130800,577732805,4895,4895,4895,4895,0
|
|
20230626,130700,577732805,4895,4895,4895,4895,0
|
|
20230626,130600,577732805,4895,4895,4895,4895,0
|
|
20230626,130500,577732805,4895,4895,4895,4895,0
|
|
20230626,130400,577732805,4895,4895,4895,4895,1
|
|
20230626,130300,577727910,4885,4885,4885,4885,100
|
|
20230626,130200,577239410,4895,4895,4895,4895,0
|
|
20230626,130100,577239410,4895,4895,4895,4895,0
|
|
20230626,130000,577239410,4895,4895,4895,4895,10
|
|
20230626,125900,577190460,4895,4895,4895,4895,0
|
|
20230626,125800,577190460,4895,4885,4895,4885,904
|
|
20230626,125700,572774410,4895,4895,4895,4895,100
|
|
20230626,125600,572284910,4900,4895,4900,4895,201
|
|
20230626,125500,571301010,4900,4900,4900,4900,0
|
|
20230626,125400,571301010,4900,4900,4900,4900,56
|
|
20230626,125300,571026610,4900,4900,4900,4900,0
|
|
20230626,125200,571026610,4900,4900,4900,4900,13
|
|
20230626,125100,570962910,4880,4880,4880,4880,0
|
|
20230626,125000,570962910,4880,4880,4880,4880,173
|
|
20230626,124900,570118670,4905,4905,4905,4905,0
|
|
20230626,124800,570118670,4905,4905,4905,4905,0
|
|
20230626,124700,570118670,4905,4905,4905,4905,1
|
|
20230626,124600,570113765,4880,4900,4900,4880,600
|
|
20230626,124500,567184525,4900,4900,4900,4900,1978
|
|
20230626,124400,557492325,4900,4900,4900,4900,60
|
|
20230626,124300,557198325,4900,4895,4900,4895,100
|
|
20230626,124200,556708385,4900,4900,4900,4900,1
|
|
20230626,124100,556703485,4900,4900,4900,4900,0
|
|
20230626,124000,556703485,4900,4900,4900,4900,0
|
|
20230626,123900,556703485,4900,4895,4900,4895,950
|
|
20230626,123800,552051485,4895,4895,4895,4895,250
|
|
20230626,123700,550827735,4895,4895,4895,4895,0
|
|
20230626,123600,550827735,4895,4895,4895,4895,0
|
|
20230626,123500,550827735,4895,4895,4895,4895,1
|
|
20230626,123400,550822840,4880,4880,4880,4880,0
|
|
20230626,123300,550822840,4880,4900,4900,4880,1424
|
|
20230626,123200,543865720,4900,4900,4900,4900,0
|
|
20230626,123100,543865720,4900,4880,4900,4880,249
|
|
20230626,123000,542650360,4880,4880,4880,4880,1
|
|
20230626,122900,542645480,4900,4900,4900,4900,0
|
|
20230626,122800,542645480,4900,4900,4900,4900,1
|
|
20230626,122700,542640580,4880,4890,4890,4880,1638
|
|
20230626,122600,534631740,4900,4900,4900,4900,1
|
|
20230626,122500,534626840,4890,4900,4900,4890,695
|
|
20230626,122400,531228120,4900,4900,4900,4900,1
|
|
20230626,122300,531223220,4895,4895,4895,4895,409
|
|
20230626,122200,529221165,4890,4895,4895,4890,54
|
|
20230626,122100,528957100,4895,4895,4895,4895,200
|
|
20230626,122000,527978100,4895,4895,4895,4895,0
|
|
20230626,121900,527978100,4895,4890,4895,4890,744
|
|
20230626,121800,524339935,4890,4895,4895,4890,103
|
|
20230626,121700,523835765,4900,4900,4900,4900,0
|
|
20230626,121600,523835765,4900,4900,4900,4900,0
|
|
20230626,121500,523835765,4900,4900,4900,4900,0
|
|
20230626,121400,523835765,4900,4900,4900,4900,0
|
|
20230626,121300,523835765,4900,4900,4900,4900,0
|
|
20230626,121200,523835765,4900,4900,4900,4900,300
|
|
20230626,121100,522365765,4880,4880,4880,4880,0
|
|
20230626,121000,522365765,4880,4880,4880,4880,1
|
|
20230626,120900,522360885,4900,4900,4900,4900,300
|
|
20230626,120800,520890885,4900,4900,4900,4900,0
|
|
20230626,120700,520890885,4900,4900,4900,4900,0
|
|
20230626,120600,520890885,4900,4900,4900,4900,100
|
|
20230626,120500,520400885,4900,4900,4900,4900,0
|
|
20230626,120400,520400885,4900,4900,4900,4900,0
|
|
20230626,120300,520400885,4900,4900,4900,4900,0
|
|
20230626,120200,520400885,4900,4900,4900,4900,0
|
|
20230626,120100,520400885,4900,4900,4900,4900,0
|
|
20230626,120000,520400885,4900,4890,4900,4880,121
|
|
20230626,115900,519809930,4895,4895,4895,4895,0
|
|
20230626,115800,519809930,4895,4890,4895,4890,43
|
|
20230626,115700,519599455,4895,4895,4895,4895,0
|
|
20230626,115600,519599455,4895,4895,4895,4895,0
|
|
20230626,115500,519599455,4895,4895,4895,4895,6
|
|
20230626,115400,519570085,4895,4895,4895,4895,1
|
|
20230626,115300,519565190,4880,4880,4880,4880,0
|
|
20230626,115200,519565190,4880,4880,4880,4880,391
|
|
20230626,115100,517657110,4895,4895,4895,4895,0
|
|
20230626,115000,517657110,4895,4895,4895,4895,204
|
|
20230626,114900,516658530,4895,4890,4895,4890,133
|
|
20230626,114800,516007660,4895,4890,4895,4890,501
|
|
20230626,114700,513557765,4895,4895,4895,4895,118
|
|
20230626,114600,512980155,4890,4890,4890,4890,0
|
|
20230626,114500,512980155,4890,4885,4890,4885,792
|
|
20230626,114400,509107280,4885,4885,4885,4885,0
|
|
20230626,114300,509107280,4885,4885,4885,4885,58
|
|
20230626,114200,508823950,4885,4885,4885,4885,0
|
|
20230626,114100,508823950,4885,4885,4885,4885,1
|
|
20230626,114000,508819065,4885,4885,4885,4885,91
|
|
20230626,113900,508374530,4895,4895,4895,4895,394
|
|
20230626,113800,506445900,4885,4890,4890,4885,400
|
|
20230626,113700,504491850,4895,4895,4895,4895,101
|
|
20230626,113600,503997455,4900,4900,4900,4900,0
|
|
20230626,113500,503997455,4900,4900,4900,4900,0
|
|
20230626,113400,503997455,4900,4900,4900,4900,0
|
|
20230626,113300,503997455,4900,4900,4900,4900,0
|
|
20230626,113200,503997455,4900,4900,4900,4900,0
|
|
20230626,113100,503997455,4900,4900,4900,4900,0
|
|
20230626,113000,503997455,4900,4900,4900,4900,0
|
|
20230626,112900,503997455,4900,4900,4900,4900,0
|
|
20230626,112800,503997455,4900,4900,4900,4900,10
|
|
20230626,112700,503948455,4900,4900,4900,4900,0
|
|
20230626,112600,503948455,4900,4900,4900,4900,0
|
|
20230626,112500,503948455,4900,4900,4900,4900,0
|
|
20230626,112400,503948455,4900,4900,4900,4900,100
|
|
20230626,112300,503458455,4900,4900,4900,4900,1
|
|
20230626,112200,503453555,4900,4900,4900,4900,0
|
|
20230626,112100,503453555,4900,4900,4900,4900,56
|
|
20230626,112000,503179155,4885,4885,4885,4885,0
|
|
20230626,111900,503179155,4885,4885,4885,4885,20
|
|
20230626,111800,503081455,4900,4900,4900,4900,0
|
|
20230626,111700,503081455,4900,4900,4900,4900,0
|
|
20230626,111600,503081455,4900,4900,4900,4900,0
|
|
20230626,111500,503081455,4900,4890,4900,4890,1497
|
|
20230626,111400,495758290,4890,4890,4890,4890,1
|
|
20230626,111300,495753400,4885,4890,4890,4885,200
|
|
20230626,111200,494775900,4890,4890,4890,4890,2
|
|
20230626,111100,494766120,4890,4890,4890,4890,5
|
|
20230626,111000,494741670,4895,4895,4895,4895,0
|
|
20230626,110900,494741670,4895,4895,4895,4895,6
|
|
20230626,110800,494712300,4895,4895,4895,4895,0
|
|
20230626,110700,494712300,4895,4895,4895,4895,0
|
|
20230626,110600,494712300,4895,4895,4895,4895,13
|
|
20230626,110500,494648665,4895,4895,4895,4885,3
|
|
20230626,110400,494633990,4885,4885,4885,4885,0
|
|
20230626,110300,494633990,4885,4885,4885,4885,1250
|
|
20230626,110200,488527740,4885,4885,4885,4885,185
|
|
20230626,110100,487624015,4885,4890,4895,4885,240
|
|
20230626,110000,486450295,4895,4895,4895,4895,115
|
|
20230626,105900,485887370,4895,4890,4895,4890,221
|
|
20230626,105800,484806575,4890,4895,4895,4890,61
|
|
20230626,105700,484508135,4890,4890,4890,4890,0
|
|
20230626,105600,484508135,4890,4885,4890,4885,233
|
|
20230626,105500,483368770,4890,4890,4890,4890,172
|
|
20230626,105400,482527690,4890,4890,4890,4890,170
|
|
20230626,105300,481696390,4890,4885,4890,4885,203
|
|
20230626,105200,480704485,4885,4880,4885,4880,1681
|
|
20230626,105100,472494060,4880,4870,4880,4865,1040
|
|
20230626,105000,467432425,4870,4880,4880,4870,94
|
|
20230626,104900,466973715,4885,4885,4885,4885,0
|
|
20230626,104800,466973715,4885,4885,4885,4885,1
|
|
20230626,104700,466968830,4880,4885,4885,4880,201
|
|
20230626,104600,465987945,4880,4880,4880,4880,371
|
|
20230626,104500,464177465,4865,4880,4880,4865,155
|
|
20230626,104400,463423375,4880,4880,4880,4880,0
|
|
20230626,104300,463423375,4880,4865,4880,4860,4813
|
|
20230626,104200,440032135,4880,4880,4880,4880,52
|
|
20230626,104100,439778375,4870,4880,4880,4870,540
|
|
20230626,104000,437146655,4885,4880,4885,4880,9
|
|
20230626,103900,437102730,4880,4880,4885,4880,309
|
|
20230626,103800,435594805,4880,4880,4880,4880,443
|
|
20230626,103700,433432965,4880,4880,4880,4880,1
|
|
20230626,103600,433428085,4875,4875,4875,4875,459
|
|
20230626,103500,431190460,4875,4875,4875,4875,3
|
|
20230626,103400,431175835,4875,4870,4875,4870,132
|
|
20230626,103300,430532990,4875,4875,4875,4875,50
|
|
20230626,103200,430289240,4875,4875,4875,4875,215
|
|
20230626,103100,429241115,4875,4875,4875,4875,57
|
|
20230626,103000,428963240,4880,4880,4880,4880,0
|
|
20230626,102900,428963240,4880,4880,4880,4880,6
|
|
20230626,102800,428933960,4880,4880,4880,4880,24
|
|
20230626,102700,428816840,4880,4880,4880,4880,409
|
|
20230626,102600,426820920,4880,4885,4885,4880,1391
|
|
20230626,102500,420031340,4885,4885,4885,4885,1025
|
|
20230626,102400,415024215,4885,4880,4885,4880,415
|
|
20230626,102300,412999005,4880,4875,4880,4875,712
|
|
20230626,102200,409527440,4875,4875,4875,4875,70
|
|
20230626,102100,409186190,4875,4875,4875,4875,201
|
|
20230626,102000,408206315,4875,4850,4875,4850,3839
|
|
20230626,101900,389541460,4845,4845,4845,4845,205
|
|
20230626,101800,388548235,4845,4845,4845,4845,372
|
|
20230626,101700,386745895,4850,4850,4850,4850,5
|
|
20230626,101600,386721645,4850,4850,4850,4850,0
|
|
20230626,101500,386721645,4850,4850,4850,4850,0
|
|
20230626,101400,386721645,4850,4850,4850,4850,0
|
|
20230626,101300,386721645,4850,4845,4850,4845,2719
|
|
20230626,101200,373548080,4845,4845,4845,4845,0
|
|
20230626,101100,373548080,4845,4845,4845,4845,0
|
|
20230626,101000,373548080,4845,4840,4845,4840,163
|
|
20230626,100900,372759155,4840,4845,4845,4840,1058
|
|
20230626,100800,367637710,4845,4850,4850,4845,5
|
|
20230626,100700,367613465,4850,4850,4850,4850,11
|
|
20230626,100600,367560115,4850,4850,4850,4850,0
|
|
20230626,100500,367560115,4850,4855,4855,4850,227
|
|
20230626,100400,366459160,4855,4850,4855,4850,50
|
|
20230626,100300,366216480,4855,4855,4855,4855,0
|
|
20230626,100200,366216480,4855,4855,4855,4855,1
|
|
20230626,100100,366211625,4860,4860,4860,4860,5
|
|
20230626,100000,366187325,4860,4850,4860,4840,102
|
|
20230626,095900,365692625,4855,4855,4860,4850,2150
|
|
20230626,095800,355256025,4855,4840,4855,4840,218
|
|
20230626,095700,354200875,4840,4840,4840,4840,50
|
|
20230626,095600,353958875,4855,4855,4855,4855,3
|
|
20230626,095500,353944310,4840,4850,4850,4840,1000
|
|
20230626,095400,349103475,4860,4860,4860,4860,10
|
|
20230626,095300,349054875,4865,4865,4865,4865,10
|
|
20230626,095200,349006225,4865,4865,4865,4865,5
|
|
20230626,095100,348981900,4865,4865,4865,4865,515
|
|
20230626,095000,346476425,4865,4865,4865,4860,554
|
|
20230626,094900,343783975,4860,4860,4860,4840,2271
|
|
20230626,094800,332770390,4865,4865,4865,4865,334
|
|
20230626,094700,331145480,4865,4865,4865,4865,35
|
|
20230626,094600,330975205,4865,4865,4865,4865,66
|
|
20230626,094500,330654115,4870,4870,4870,4870,0
|
|
20230626,094400,330654115,4870,4870,4870,4870,62
|
|
20230626,094300,330352175,4870,4870,4870,4870,0
|
|
20230626,094200,330352175,4870,4840,4870,4840,4905
|
|
20230626,094100,306537630,4840,4840,4840,4840,2
|
|
20230626,094000,306527950,4830,4830,4830,4830,500
|
|
20230626,093900,304112950,4845,4850,4850,4830,138
|
|
20230626,093800,303446375,4830,4830,4850,4830,15
|
|
20230626,093700,303373905,4830,4850,4850,4830,36
|
|
20230626,093600,303199585,4850,4850,4850,4830,813
|
|
20230626,093500,299267555,4850,4850,4850,4850,43
|
|
20230626,093400,299059005,4850,4850,4850,4850,31
|
|
20230626,093300,298908655,4850,4835,4850,4830,216
|
|
20230626,093200,297864160,4850,4850,4850,4850,1
|
|
20230626,093100,297859310,4850,4850,4850,4850,10
|
|
20230626,093000,297810810,4850,4845,4850,4840,1074
|
|
20230626,092900,292609540,4850,4850,4860,4850,266
|
|
20230626,092800,291319375,4845,4845,4845,4845,8
|
|
20230626,092700,291280615,4855,4855,4855,4855,820
|
|
20230626,092600,287299515,4855,4830,4855,4830,503
|
|
20230626,092500,284857475,4830,4830,4870,4830,3801
|
|
20230626,092400,266438430,4800,4805,4805,4800,100
|
|
20230626,092300,265957975,4830,4800,4830,4800,1750
|
|
20230626,092200,257554885,4800,4830,4830,4800,302
|
|
20230626,092100,256104385,4800,4810,4840,4795,1137
|
|
20230626,092000,250646935,4815,4840,4840,4815,748
|
|
20230626,091900,247037215,4845,4825,4845,4820,2798
|
|
20230626,091800,233549335,4825,4825,4845,4825,1926
|
|
20230626,091700,224245025,4825,4825,4825,4825,22
|
|
20230626,091600,224138875,4825,4825,4825,4825,11
|
|
20230626,091500,224085800,4825,4820,4825,4815,3421
|
|
20230626,091400,207610610,4820,4815,4825,4815,1852
|
|
20230626,091300,198686540,4810,4825,4825,4810,1140
|
|
20230626,091200,193191245,4840,4825,4840,4825,87
|
|
20230626,091100,192771455,4825,4865,4870,4825,2428
|
|
20230626,091000,181032980,4875,4785,4875,4780,10161
|
|
20230626,090900,132042765,4780,4795,4800,4780,5209
|
|
20230626,090800,107098470,4795,4795,4830,4790,3596
|
|
20230626,090700,89852965,4795,4800,4815,4790,2754
|
|
20230626,090600,76649210,4800,4835,4835,4800,6458
|
|
20230626,090500,45588070,4835,4835,4850,4835,212
|
|
20230626,090400,44562975,4835,4830,4835,4825,2096
|
|
20230626,090300,34443880,4835,4830,4835,4830,763
|
|
20230626,090200,30758065,4830,4835,4835,4825,346
|
|
20230626,090100,29087145,4835,4835,4835,4825,1280
|
|
20230626,090000,22904955,4865,4825,4890,4825,4731
|