657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195400,872562405,4860,4860,4860,4860,2137
|
|
20230627,195300,872562405,4860,4860,4860,4860,0
|
|
20230627,195200,872562405,4860,4860,4860,4860,0
|
|
20230627,195100,872562405,4860,4860,4860,4860,0
|
|
20230627,195000,872562405,4860,4860,4860,4860,0
|
|
20230627,194900,872562405,4860,4860,4860,4860,0
|
|
20230627,194800,872562405,4860,4860,4860,4860,0
|
|
20230627,194700,872562405,4860,4860,4860,4860,0
|
|
20230627,194600,872562405,4860,4860,4860,4860,0
|
|
20230627,194500,872562405,4860,4860,4860,4860,0
|
|
20230627,194400,872562405,4860,4860,4860,4860,0
|
|
20230627,194300,872562405,4860,4860,4860,4860,0
|
|
20230627,194200,872562405,4860,4860,4860,4860,0
|
|
20230627,194100,872562405,4860,4860,4860,4860,0
|
|
20230627,194000,872562405,4860,4860,4860,4860,0
|
|
20230627,193900,872562405,4860,4860,4860,4860,0
|
|
20230627,193800,872562405,4860,4860,4860,4860,0
|
|
20230627,193700,872562405,4860,4860,4860,4860,0
|
|
20230627,193600,872562405,4860,4860,4860,4860,0
|
|
20230627,193500,872562405,4860,4860,4860,4860,0
|
|
20230627,193400,872562405,4860,4860,4860,4860,0
|
|
20230627,193300,872562405,4860,4860,4860,4860,0
|
|
20230627,193200,872562405,4860,4860,4860,4860,0
|
|
20230627,193100,872562405,4860,4860,4860,4860,0
|
|
20230627,193000,872562405,4860,4860,4860,4860,0
|
|
20230627,192900,872562405,4860,4860,4860,4860,0
|
|
20230627,192800,872562405,4860,4860,4860,4860,0
|
|
20230627,192700,872562405,4860,4860,4860,4860,0
|
|
20230627,192600,872562405,4860,4860,4860,4860,0
|
|
20230627,192500,872562405,4860,4860,4860,4860,0
|
|
20230627,192400,872562405,4860,4860,4860,4860,2137
|
|
20230627,192300,872562405,4860,4860,4860,4860,0
|
|
20230627,192200,872562405,4860,4860,4860,4860,0
|
|
20230627,192100,872562405,4860,4860,4860,4860,0
|
|
20230627,192000,872562405,4860,4860,4860,4860,0
|
|
20230627,191900,872562405,4860,4860,4860,4860,0
|
|
20230627,191800,872562405,4860,4860,4860,4860,0
|
|
20230627,191700,872562405,4860,4860,4860,4860,0
|
|
20230627,191600,872562405,4860,4860,4860,4860,0
|
|
20230627,191500,872562405,4860,4860,4860,4860,0
|
|
20230627,191400,872562405,4860,4860,4860,4860,0
|
|
20230627,191300,872562405,4860,4860,4860,4860,0
|
|
20230627,191200,872562405,4860,4860,4860,4860,0
|
|
20230627,191100,872562405,4860,4860,4860,4860,0
|
|
20230627,191000,872562405,4860,4860,4860,4860,0
|
|
20230627,190900,872562405,4860,4860,4860,4860,0
|
|
20230627,190800,872562405,4860,4860,4860,4860,0
|
|
20230627,190700,872562405,4860,4860,4860,4860,0
|
|
20230627,190600,872562405,4860,4860,4860,4860,0
|
|
20230627,190500,872562405,4860,4860,4860,4860,0
|
|
20230627,190400,872562405,4860,4860,4860,4860,0
|
|
20230627,190300,872562405,4860,4860,4860,4860,0
|
|
20230627,190200,872562405,4860,4860,4860,4860,0
|
|
20230627,190100,872562405,4860,4860,4860,4860,0
|
|
20230627,190000,872562405,4860,4860,4860,4860,0
|
|
20230627,185900,872562405,4860,4860,4860,4860,0
|
|
20230627,185800,872562405,4860,4860,4860,4860,0
|
|
20230627,185700,872562405,4860,4860,4860,4860,0
|
|
20230627,185600,872562405,4860,4860,4860,4860,0
|
|
20230627,185500,872562405,4860,4860,4860,4860,0
|
|
20230627,185400,872562405,4860,4860,4860,4860,2137
|
|
20230627,185300,872562405,4860,4860,4860,4860,0
|
|
20230627,185200,872562405,4860,4860,4860,4860,0
|
|
20230627,185100,872562405,4860,4860,4860,4860,0
|
|
20230627,185000,872562405,4860,4860,4860,4860,0
|
|
20230627,184900,872562405,4860,4860,4860,4860,0
|
|
20230627,184800,872562405,4860,4860,4860,4860,0
|
|
20230627,184700,872562405,4860,4860,4860,4860,0
|
|
20230627,184600,872562405,4860,4860,4860,4860,0
|
|
20230627,184500,872562405,4860,4860,4860,4860,0
|
|
20230627,184400,872562405,4860,4860,4860,4860,0
|
|
20230627,184300,872562405,4860,4860,4860,4860,0
|
|
20230627,184200,872562405,4860,4860,4860,4860,0
|
|
20230627,184100,872562405,4860,4860,4860,4860,0
|
|
20230627,184000,872562405,4860,4860,4860,4860,0
|
|
20230627,183900,872562405,4860,4860,4860,4860,0
|
|
20230627,183800,872562405,4860,4860,4860,4860,0
|
|
20230627,183700,872562405,4860,4860,4860,4860,0
|
|
20230627,183600,872562405,4860,4860,4860,4860,0
|
|
20230627,183500,872562405,4860,4860,4860,4860,0
|
|
20230627,183400,872562405,4860,4860,4860,4860,0
|
|
20230627,183300,872562405,4860,4860,4860,4860,0
|
|
20230627,183200,872562405,4860,4860,4860,4860,0
|
|
20230627,183100,872562405,4860,4860,4860,4860,0
|
|
20230627,183000,872562405,4860,4860,4860,4860,0
|
|
20230627,182900,872562405,4860,4860,4860,4860,0
|
|
20230627,182800,872562405,4860,4860,4860,4860,0
|
|
20230627,182700,872562405,4860,4860,4860,4860,0
|
|
20230627,182600,872562405,4860,4860,4860,4860,0
|
|
20230627,182500,872562405,4860,4860,4860,4860,0
|
|
20230627,182400,872562405,4860,4860,4860,4860,2137
|
|
20230627,182300,872562405,4860,4860,4860,4860,0
|
|
20230627,182200,872562405,4860,4860,4860,4860,0
|
|
20230627,182100,872562405,4860,4860,4860,4860,0
|
|
20230627,182000,872562405,4860,4860,4860,4860,0
|
|
20230627,181900,872562405,4860,4860,4860,4860,0
|
|
20230627,181800,872562405,4860,4860,4860,4860,0
|
|
20230627,181700,872562405,4860,4860,4860,4860,0
|
|
20230627,181600,872562405,4860,4860,4860,4860,0
|
|
20230627,181500,872562405,4860,4860,4860,4860,0
|
|
20230627,181400,872562405,4860,4860,4860,4860,0
|
|
20230627,181300,872562405,4860,4860,4860,4860,0
|
|
20230627,181200,872562405,4860,4860,4860,4860,0
|
|
20230627,181100,872562405,4860,4860,4860,4860,0
|
|
20230627,181000,872562405,4860,4860,4860,4860,0
|
|
20230627,180900,872562405,4860,4860,4860,4860,0
|
|
20230627,180800,872562405,4860,4860,4860,4860,0
|
|
20230627,180700,872562405,4860,4860,4860,4860,0
|
|
20230627,180600,872562405,4860,4860,4860,4860,0
|
|
20230627,180500,872562405,4860,4860,4860,4860,0
|
|
20230627,180400,872562405,4860,4860,4860,4860,0
|
|
20230627,180300,872562405,4860,4860,4860,4860,0
|
|
20230627,180200,872562405,4860,4860,4860,4860,0
|
|
20230627,180100,872562405,4860,4860,4860,4860,0
|
|
20230627,180000,872562405,4860,4860,4860,4860,0
|
|
20230627,175900,872562405,4860,4860,4860,4860,0
|
|
20230627,175800,872562405,4860,4860,4860,4860,0
|
|
20230627,175700,872562405,4860,4860,4860,4860,0
|
|
20230627,175600,872562405,4860,4860,4860,4860,0
|
|
20230627,175500,872562405,4860,4860,4860,4860,0
|
|
20230627,175400,872562405,4860,4860,4860,4860,2137
|
|
20230627,175300,872562405,4860,4860,4860,4860,0
|
|
20230627,175200,872562405,4860,4860,4860,4860,0
|
|
20230627,175100,872562405,4860,4860,4860,4860,0
|
|
20230627,175000,872562405,4860,4860,4860,4860,0
|
|
20230627,174900,872562405,4860,4860,4860,4860,0
|
|
20230627,174800,872562405,4860,4860,4860,4860,0
|
|
20230627,174700,872562405,4860,4860,4860,4860,0
|
|
20230627,174600,872562405,4860,4860,4860,4860,0
|
|
20230627,174500,872562405,4860,4860,4860,4860,0
|
|
20230627,174400,872562405,4860,4860,4860,4860,0
|
|
20230627,174300,872562405,4860,4860,4860,4860,0
|
|
20230627,174200,872562405,4860,4860,4860,4860,0
|
|
20230627,174100,872562405,4860,4860,4860,4860,0
|
|
20230627,174000,872562405,4860,4860,4860,4860,0
|
|
20230627,173900,872562405,4860,4860,4860,4860,0
|
|
20230627,173800,872562405,4860,4860,4860,4860,0
|
|
20230627,173700,872562405,4860,4860,4860,4860,0
|
|
20230627,173600,872562405,4860,4860,4860,4860,0
|
|
20230627,173500,872562405,4860,4860,4860,4860,0
|
|
20230627,173400,872562405,4860,4860,4860,4860,0
|
|
20230627,173300,872562405,4860,4860,4860,4860,0
|
|
20230627,173200,872562405,4860,4860,4860,4860,0
|
|
20230627,173100,872562405,4860,4860,4860,4860,0
|
|
20230627,173000,872562405,4860,4860,4860,4860,0
|
|
20230627,172900,872562405,4860,4860,4860,4860,0
|
|
20230627,172800,872562405,4860,4860,4860,4860,0
|
|
20230627,172700,872562405,4860,4860,4860,4860,0
|
|
20230627,172600,872562405,4860,4860,4860,4860,0
|
|
20230627,172500,872562405,4860,4860,4860,4860,0
|
|
20230627,172400,872562405,4860,4860,4860,4860,2137
|
|
20230627,172300,872562405,4860,4860,4860,4860,0
|
|
20230627,172200,872562405,4860,4860,4860,4860,0
|
|
20230627,172100,872562405,4860,4860,4860,4860,0
|
|
20230627,172000,872562405,4860,4860,4860,4860,0
|
|
20230627,171900,872562405,4860,4860,4860,4860,0
|
|
20230627,171800,872562405,4860,4860,4860,4860,0
|
|
20230627,171700,872562405,4860,4860,4860,4860,0
|
|
20230627,171600,872562405,4860,4860,4860,4860,0
|
|
20230627,171500,872562405,4860,4860,4860,4860,0
|
|
20230627,171400,872562405,4860,4860,4860,4860,0
|
|
20230627,171300,872562405,4860,4860,4860,4860,0
|
|
20230627,171200,872562405,4860,4860,4860,4860,0
|
|
20230627,171100,872562405,4860,4860,4860,4860,0
|
|
20230627,171000,872562405,4860,4860,4860,4860,0
|
|
20230627,170900,872562405,4860,4860,4860,4860,0
|
|
20230627,170800,872562405,4860,4860,4860,4860,0
|
|
20230627,170700,872562405,4860,4860,4860,4860,0
|
|
20230627,170600,872562405,4860,4860,4860,4860,0
|
|
20230627,170500,872562405,4860,4860,4860,4860,0
|
|
20230627,170400,872562405,4860,4860,4860,4860,0
|
|
20230627,170300,872562405,4860,4860,4860,4860,0
|
|
20230627,170200,872562405,4860,4860,4860,4860,0
|
|
20230627,170100,872562405,4860,4860,4860,4860,0
|
|
20230627,170000,872562405,4860,4860,4860,4860,0
|
|
20230627,165900,872562405,4860,4860,4860,4860,0
|
|
20230627,165800,872562405,4860,4860,4860,4860,0
|
|
20230627,165700,872562405,4860,4860,4860,4860,0
|
|
20230627,165600,872562405,4860,4860,4860,4860,0
|
|
20230627,165500,872562405,4860,4860,4860,4860,0
|
|
20230627,165400,872562405,4860,4860,4860,4860,2137
|
|
20230627,165300,872562405,4860,4860,4860,4860,0
|
|
20230627,165200,872562405,4860,4860,4860,4860,0
|
|
20230627,165100,872562405,4860,4860,4860,4860,0
|
|
20230627,165000,872562405,4860,4860,4860,4860,0
|
|
20230627,164900,872562405,4860,4860,4860,4860,0
|
|
20230627,164800,872562405,4860,4860,4860,4860,0
|
|
20230627,164700,872562405,4860,4860,4860,4860,0
|
|
20230627,164600,872562405,4860,4860,4860,4860,0
|
|
20230627,164500,872562405,4860,4860,4860,4860,0
|
|
20230627,164400,872562405,4860,4860,4860,4860,0
|
|
20230627,164300,872562405,4860,4860,4860,4860,0
|
|
20230627,164200,872562405,4860,4860,4860,4860,0
|
|
20230627,164100,872562405,4860,4860,4860,4860,0
|
|
20230627,164000,872562405,4860,4860,4860,4860,0
|
|
20230627,163900,872562405,4860,4860,4860,4860,0
|
|
20230627,163800,872562405,4860,4860,4860,4860,0
|
|
20230627,163700,872562405,4860,4860,4860,4860,0
|
|
20230627,163600,872562405,4860,4860,4860,4860,0
|
|
20230627,163500,872562405,4860,4860,4860,4860,0
|
|
20230627,163400,872562405,4860,4860,4860,4860,0
|
|
20230627,163300,872562405,4860,4860,4860,4860,0
|
|
20230627,163200,872562405,4860,4860,4860,4860,0
|
|
20230627,163100,872562405,4860,4860,4860,4860,0
|
|
20230627,163000,872562405,4860,4860,4860,4860,0
|
|
20230627,162900,872562405,4860,4860,4860,4860,0
|
|
20230627,162800,872562405,4860,4860,4860,4860,0
|
|
20230627,162700,872562405,4860,4860,4860,4860,0
|
|
20230627,162600,872562405,4860,4860,4860,4860,0
|
|
20230627,162500,872562405,4860,4860,4860,4860,0
|
|
20230627,162400,872562405,4860,4860,4860,4860,2137
|
|
20230627,162300,872562405,4860,4860,4860,4860,0
|
|
20230627,162200,872562405,4860,4860,4860,4860,0
|
|
20230627,162100,872562405,4860,4860,4860,4860,0
|
|
20230627,162000,872562405,4860,4860,4860,4860,0
|
|
20230627,161900,872562405,4860,4860,4860,4860,0
|
|
20230627,161800,872562405,4860,4860,4860,4860,0
|
|
20230627,161700,872562405,4860,4860,4860,4860,0
|
|
20230627,161600,872562405,4860,4860,4860,4860,0
|
|
20230627,161500,872562405,4860,4860,4860,4860,0
|
|
20230627,161400,872562405,4860,4860,4860,4860,0
|
|
20230627,161300,872562405,4860,4860,4860,4860,0
|
|
20230627,161200,872562405,4860,4860,4860,4860,0
|
|
20230627,161100,872562405,4860,4860,4860,4860,0
|
|
20230627,161000,872562405,4860,4860,4860,4860,0
|
|
20230627,160900,872562405,4860,4860,4860,4860,0
|
|
20230627,160800,872562405,4860,4860,4860,4860,0
|
|
20230627,160700,872562405,4860,4860,4860,4860,0
|
|
20230627,160600,872562405,4860,4860,4860,4860,0
|
|
20230627,160500,872562405,4860,4860,4860,4860,0
|
|
20230627,160400,872562405,4860,4860,4860,4860,0
|
|
20230627,160300,872562405,4860,4860,4860,4860,0
|
|
20230627,160200,872562405,4860,4860,4860,4860,0
|
|
20230627,160100,872562405,4860,4860,4860,4860,0
|
|
20230627,160000,872562405,4860,4860,4860,4860,0
|
|
20230627,155900,872562405,4860,4860,4860,4860,0
|
|
20230627,155800,872562405,4860,4860,4860,4860,0
|
|
20230627,155700,872562405,4860,4860,4860,4860,0
|
|
20230627,155600,872562405,4860,4860,4860,4860,0
|
|
20230627,155500,872562405,4860,4860,4860,4860,0
|
|
20230627,155400,872562405,4860,4860,4860,4860,2137
|
|
20230627,155300,872562405,4860,4860,4860,4860,0
|
|
20230627,155200,872562405,4860,4860,4860,4860,0
|
|
20230627,155100,872562405,4860,4860,4860,4860,0
|
|
20230627,155000,872562405,4860,4860,4860,4860,0
|
|
20230627,154900,872562405,4860,4860,4860,4860,0
|
|
20230627,154800,872562405,4860,4860,4860,4860,0
|
|
20230627,154700,872562405,4860,4860,4860,4860,0
|
|
20230627,154600,872562405,4860,4860,4860,4860,0
|
|
20230627,154500,872562405,4860,4860,4860,4860,0
|
|
20230627,154400,872562405,4860,4860,4860,4860,0
|
|
20230627,154300,872562405,4860,4860,4860,4860,0
|
|
20230627,154200,872562405,4860,4860,4860,4860,0
|
|
20230627,154100,872562405,4860,4860,4860,4860,0
|
|
20230627,154000,872562405,4860,4860,4860,4860,0
|
|
20230627,153900,872562405,4860,4860,4860,4860,0
|
|
20230627,153800,872562405,4860,4860,4860,4860,0
|
|
20230627,153700,872562405,4860,4860,4860,4860,0
|
|
20230627,153600,872562405,4860,4860,4860,4860,0
|
|
20230627,153500,872562405,4860,4860,4860,4860,0
|
|
20230627,153400,872562405,4860,4860,4860,4860,0
|
|
20230627,153300,872562405,4860,4860,4860,4860,0
|
|
20230627,153200,872562405,4860,4860,4860,4860,0
|
|
20230627,153100,872562405,4860,4860,4860,4860,0
|
|
20230627,153000,872562405,4860,4860,4860,4860,2137
|
|
20230627,152900,862176585,4865,4865,4865,4865,0
|
|
20230627,152800,862176585,4865,4865,4865,4865,0
|
|
20230627,152700,862176585,4865,4865,4865,4865,0
|
|
20230627,152600,862176585,4865,4865,4865,4865,0
|
|
20230627,152500,862176585,4865,4865,4865,4865,0
|
|
20230627,152400,862176585,4865,4865,4865,4865,0
|
|
20230627,152300,862176585,4865,4865,4865,4865,0
|
|
20230627,152200,862176585,4865,4865,4865,4865,0
|
|
20230627,152100,862176585,4865,4865,4865,4865,0
|
|
20230627,152000,862176585,4865,4865,4865,4865,0
|
|
20230627,151900,862176585,4865,4855,4865,4805,3076
|
|
20230627,151800,847319590,4855,4845,4855,4845,142
|
|
20230627,151700,846631245,4845,4845,4845,4845,9
|
|
20230627,151600,846587640,4845,4845,4845,4845,99
|
|
20230627,151500,846107985,4845,4845,4845,4820,5847
|
|
20230627,151400,817916560,4850,4850,4850,4850,10
|
|
20230627,151300,817868060,4850,4850,4850,4830,53
|
|
20230627,151200,817611030,4850,4830,4850,4830,182
|
|
20230627,151100,816731190,4855,4830,4855,4825,201
|
|
20230627,151000,815761235,4855,4855,4855,4830,5301
|
|
20230627,150900,790140695,4855,4855,4855,4855,6
|
|
20230627,150800,790111565,4865,4855,4865,4855,70
|
|
20230627,150700,789771625,4860,4860,4860,4860,5
|
|
20230627,150600,789747325,4860,4865,4865,4860,110
|
|
20230627,150500,789212215,4865,4860,4865,4860,44
|
|
20230627,150400,788998370,4860,4860,4860,4860,45
|
|
20230627,150300,788779670,4860,4860,4860,4860,0
|
|
20230627,150200,788779670,4860,4860,4860,4860,24
|
|
20230627,150100,788663030,4865,4865,4865,4865,1
|
|
20230627,150000,788658165,4850,4850,4850,4850,6
|
|
20230627,145900,788629065,4865,4865,4865,4865,150
|
|
20230627,145800,787899315,4865,4865,4865,4865,1
|
|
20230627,145700,787894450,4865,4865,4865,4865,0
|
|
20230627,145600,787894450,4865,4865,4865,4865,354
|
|
20230627,145500,786172240,4840,4835,4865,4835,387
|
|
20230627,145400,784301035,4865,4865,4865,4865,0
|
|
20230627,145300,784301035,4865,4860,4865,4835,5013
|
|
20230627,145200,760050745,4865,4865,4865,4865,0
|
|
20230627,145100,760050745,4865,4855,4865,4850,130
|
|
20230627,145000,759419320,4865,4865,4865,4865,10
|
|
20230627,144900,759370670,4870,4870,4870,4870,20
|
|
20230627,144800,759273270,4875,4875,4875,4875,0
|
|
20230627,144700,759273270,4875,4860,4875,4845,1202
|
|
20230627,144600,753447225,4870,4870,4870,4870,1656
|
|
20230627,144500,745382505,4870,4865,4870,4865,721
|
|
20230627,144400,741872340,4870,4870,4870,4870,0
|
|
20230627,144300,741872340,4870,4870,4870,4870,0
|
|
20230627,144200,741872340,4870,4870,4870,4870,1
|
|
20230627,144100,741867470,4845,4855,4870,4845,4239
|
|
20230627,144000,721312155,4875,4875,4875,4875,3
|
|
20230627,143900,721297530,4875,4875,4875,4875,1
|
|
20230627,143800,721292655,4855,4855,4875,4855,2423
|
|
20230627,143700,709528970,4855,4875,4875,4855,9009
|
|
20230627,143600,665790250,4855,4860,4860,4855,350
|
|
20230627,143500,664090750,4875,4875,4875,4875,0
|
|
20230627,143400,664090750,4875,4875,4875,4875,0
|
|
20230627,143300,664090750,4875,4875,4875,4875,1
|
|
20230627,143200,664085875,4860,4865,4865,4860,1370
|
|
20230627,143100,657427570,4865,4865,4865,4865,0
|
|
20230627,143000,657427570,4865,4875,4875,4865,22
|
|
20230627,142900,657320330,4865,4865,4865,4865,100
|
|
20230627,142800,656833830,4860,4870,4870,4860,1364
|
|
20230627,142700,650193790,4860,4865,4865,4860,403
|
|
20230627,142600,648233710,4860,4860,4860,4860,1
|
|
20230627,142500,648228850,4855,4855,4855,4855,0
|
|
20230627,142400,648228850,4855,4855,4855,4855,0
|
|
20230627,142300,648228850,4855,4855,4855,4855,0
|
|
20230627,142200,648228850,4855,4855,4855,4855,0
|
|
20230627,142100,648228850,4855,4855,4860,4855,2255
|
|
20230627,142000,637280765,4860,4865,4865,4860,1353
|
|
20230627,141900,630705175,4860,4860,4860,4860,0
|
|
20230627,141800,630705175,4860,4860,4860,4860,0
|
|
20230627,141700,630705175,4860,4860,4860,4860,0
|
|
20230627,141600,630705175,4860,4860,4860,4860,0
|
|
20230627,141500,630705175,4860,4870,4870,4860,201
|
|
20230627,141400,629728300,4860,4865,4865,4860,1221
|
|
20230627,141300,623794235,4860,4870,4870,4860,2240
|
|
20230627,141200,612907430,4860,4870,4870,4860,183
|
|
20230627,141100,612018035,4860,4860,4860,4860,450
|
|
20230627,141000,609831035,4860,4860,4860,4860,0
|
|
20230627,140900,609831035,4860,4860,4860,4860,150
|
|
20230627,140800,609102035,4870,4870,4870,4870,0
|
|
20230627,140700,609102035,4870,4870,4870,4860,105
|
|
20230627,140600,608591345,4870,4870,4870,4870,70
|
|
20230627,140500,608250445,4870,4870,4870,4870,0
|
|
20230627,140400,608250445,4870,4880,4880,4870,319
|
|
20230627,140300,606696815,4870,4875,4875,4870,1521
|
|
20230627,140200,599288685,4880,4880,4880,4880,0
|
|
20230627,140100,599288685,4880,4880,4880,4880,7
|
|
20230627,140000,599254525,4880,4880,4880,4880,1
|
|
20230627,135900,599249645,4875,4890,4890,4875,613
|
|
20230627,135800,596252255,4890,4890,4890,4890,0
|
|
20230627,135700,596252255,4890,4870,4890,4870,758
|
|
20230627,135600,592560775,4860,4870,4870,4860,24
|
|
20230627,135500,592443995,4870,4880,4880,4870,1207
|
|
20230627,135400,586564735,4880,4880,4880,4880,167
|
|
20230627,135300,585749775,4890,4890,4890,4890,300
|
|
20230627,135200,584282775,4890,4890,4890,4890,0
|
|
20230627,135100,584282775,4890,4890,4890,4890,0
|
|
20230627,135000,584282775,4890,4885,4890,4885,61
|
|
20230627,134900,583984785,4885,4875,4890,4875,400
|
|
20230627,134800,582034645,4890,4890,4890,4890,0
|
|
20230627,134700,582034645,4890,4875,4890,4875,210
|
|
20230627,134600,581009070,4880,4885,4885,4880,16
|
|
20230627,134500,580930985,4875,4875,4875,4875,0
|
|
20230627,134400,580930985,4875,4875,4875,4875,781
|
|
20230627,134300,577123610,4875,4875,4875,4875,1
|
|
20230627,134200,577118735,4890,4890,4890,4890,0
|
|
20230627,134100,577118735,4890,4890,4890,4890,2
|
|
20230627,134000,577108955,4895,4895,4895,4895,0
|
|
20230627,133900,577108955,4895,4870,4895,4860,1610
|
|
20230627,133800,569273925,4895,4895,4895,4895,20
|
|
20230627,133700,569176025,4895,4895,4895,4870,29
|
|
20230627,133600,569034095,4895,4870,4895,4870,11
|
|
20230627,133500,568980315,4895,4890,4895,4890,111
|
|
20230627,133400,568437520,4890,4890,4890,4890,1
|
|
20230627,133300,568432630,4895,4895,4895,4895,0
|
|
20230627,133200,568432630,4895,4895,4895,4895,11
|
|
20230627,133100,568378785,4895,4895,4895,4860,13303
|
|
20230627,133000,503697950,4875,4875,4875,4875,0
|
|
20230627,132900,503697950,4875,4875,4875,4875,0
|
|
20230627,132800,503697950,4875,4875,4875,4875,100
|
|
20230627,132700,503210450,4875,4875,4875,4875,200
|
|
20230627,132600,502235450,4895,4875,4895,4875,661
|
|
20230627,132500,499012855,4870,4870,4870,4870,0
|
|
20230627,132400,499012855,4870,4870,4870,4870,0
|
|
20230627,132300,499012855,4870,4870,4870,4870,0
|
|
20230627,132200,499012855,4870,4890,4890,4870,30
|
|
20230627,132100,498866735,4895,4890,4895,4890,2
|
|
20230627,132000,498856950,4895,4895,4895,4895,0
|
|
20230627,131900,498856950,4895,4890,4895,4890,29
|
|
20230627,131800,498715135,4890,4890,4890,4890,0
|
|
20230627,131700,498715135,4890,4870,4890,4870,1000
|
|
20230627,131600,493843135,4890,4890,4890,4890,2
|
|
20230627,131500,493833355,4890,4875,4890,4870,1909
|
|
20230627,131400,484535180,4890,4890,4890,4890,21
|
|
20230627,131300,484432490,4875,4890,4890,4875,103
|
|
20230627,131200,483928835,4890,4890,4890,4890,50
|
|
20230627,131100,483684335,4890,4890,4890,4890,1
|
|
20230627,131000,483679445,4875,4875,4875,4875,0
|
|
20230627,130900,483679445,4875,4885,4885,4875,50
|
|
20230627,130800,483435475,4885,4885,4885,4885,0
|
|
20230627,130700,483435475,4885,4885,4885,4885,73
|
|
20230627,130600,483078870,4885,4885,4885,4885,1
|
|
20230627,130500,483073985,4875,4875,4875,4875,200
|
|
20230627,130400,482098985,4885,4885,4885,4885,50
|
|
20230627,130300,481854735,4875,4885,4885,4875,23
|
|
20230627,130200,481742410,4875,4875,4875,4875,0
|
|
20230627,130100,481742410,4875,4875,4875,4875,100
|
|
20230627,130000,481254910,4870,4870,4870,4870,0
|
|
20230627,125900,481254910,4870,4870,4870,4870,0
|
|
20230627,125800,481254910,4870,4870,4870,4870,198
|
|
20230627,125700,480290650,4870,4870,4870,4870,113
|
|
20230627,125600,479740340,4870,4870,4870,4870,781
|
|
20230627,125500,475936870,4870,4885,4885,4870,452
|
|
20230627,125400,473735600,4870,4870,4870,4870,200
|
|
20230627,125300,472761600,4870,4885,4885,4870,1249
|
|
20230627,125200,466677760,4875,4870,4885,4870,126
|
|
20230627,125100,466064085,4870,4870,4870,4870,3
|
|
20230627,125000,466049475,4885,4885,4885,4885,100
|
|
20230627,124900,465560975,4885,4870,4885,4870,358
|
|
20230627,124800,463817500,4870,4880,4880,4870,346
|
|
20230627,124700,462131085,4885,4880,4885,4875,4116
|
|
20230627,124600,442056495,4885,4885,4885,4880,8
|
|
20230627,124500,442017420,4885,4885,4885,4885,5
|
|
20230627,124400,441992995,4885,4885,4885,4885,1
|
|
20230627,124300,441988110,4885,4885,4885,4885,20
|
|
20230627,124200,441890410,4885,4885,4885,4885,65
|
|
20230627,124100,441572885,4885,4885,4885,4885,0
|
|
20230627,124000,441572885,4885,4880,4885,4880,473
|
|
20230627,123900,439262285,4885,4885,4885,4885,33
|
|
20230627,123800,439101080,4885,4885,4885,4885,0
|
|
20230627,123700,439101080,4885,4885,4885,4885,914
|
|
20230627,123600,434636190,4885,4885,4885,4885,0
|
|
20230627,123500,434636190,4885,4885,4885,4885,54
|
|
20230627,123400,434372400,4885,4885,4885,4885,30
|
|
20230627,123300,434225850,4900,4900,4900,4900,0
|
|
20230627,123200,434225850,4900,4900,4900,4900,0
|
|
20230627,123100,434225850,4900,4900,4900,4900,8
|
|
20230627,123000,434186650,4885,4885,4885,4885,1
|
|
20230627,122900,434181765,4910,4910,4910,4910,74
|
|
20230627,122800,433818425,4885,4885,4885,4885,0
|
|
20230627,122700,433818425,4885,4885,4885,4885,134
|
|
20230627,122600,433163835,4885,4885,4885,4885,1
|
|
20230627,122500,433158950,4880,4880,4880,4880,0
|
|
20230627,122400,433158950,4880,4910,4910,4880,171
|
|
20230627,122300,432323240,4910,4910,4910,4910,0
|
|
20230627,122200,432323240,4910,4910,4910,4910,0
|
|
20230627,122100,432323240,4910,4910,4910,4910,0
|
|
20230627,122000,432323240,4910,4910,4910,4910,733
|
|
20230627,121900,428724210,4880,4890,4890,4880,20
|
|
20230627,121800,428626595,4880,4880,4880,4880,5
|
|
20230627,121700,428602195,4880,4910,4910,4880,704
|
|
20230627,121600,425147985,4910,4910,4910,4910,7
|
|
20230627,121500,425113615,4880,4880,4880,4880,1
|
|
20230627,121400,425108735,4910,4880,4910,4880,361
|
|
20230627,121300,423347025,4875,4905,4905,4875,2300
|
|
20230627,121200,412095100,4915,4915,4915,4915,1
|
|
20230627,121100,412090185,4905,4910,4910,4905,551
|
|
20230627,121000,409385030,4910,4905,4910,4905,190
|
|
20230627,120900,408452880,4910,4905,4910,4905,505
|
|
20230627,120800,405975550,4900,4900,4900,4900,863
|
|
20230627,120700,401746850,4900,4900,4900,4900,14
|
|
20230627,120600,401678250,4900,4900,4900,4900,0
|
|
20230627,120500,401678250,4900,4900,4900,4900,0
|
|
20230627,120400,401678250,4900,4900,4900,4900,36
|
|
20230627,120300,401501850,4905,4910,4910,4905,104
|
|
20230627,120200,400991710,4910,4910,4910,4910,0
|
|
20230627,120100,400991710,4910,4905,4910,4905,25
|
|
20230627,120000,400869080,4910,4915,4915,4910,321
|
|
20230627,115900,399292795,4915,4930,4930,4915,1001
|
|
20230627,115800,394372865,4930,4915,4935,4915,5846
|
|
20230627,115700,365600605,4915,4895,4920,4895,1703
|
|
20230627,115600,357239735,4880,4880,4880,4880,83
|
|
20230627,115500,356834695,4880,4885,4885,4880,273
|
|
20230627,115400,355502075,4895,4895,4895,4895,0
|
|
20230627,115300,355502075,4895,4895,4895,4895,0
|
|
20230627,115200,355502075,4895,4895,4895,4895,0
|
|
20230627,115100,355502075,4895,4895,4895,4895,0
|
|
20230627,115000,355502075,4895,4895,4895,4895,47
|
|
20230627,114900,355272010,4885,4885,4885,4885,961
|
|
20230627,114800,350577525,4885,4885,4885,4885,1
|
|
20230627,114700,350572640,4885,4885,4885,4885,1
|
|
20230627,114600,350567755,4880,4880,4880,4880,260
|
|
20230627,114500,349298955,4885,4885,4885,4885,0
|
|
20230627,114400,349298955,4885,4885,4885,4885,0
|
|
20230627,114300,349298955,4885,4885,4885,4885,0
|
|
20230627,114200,349298955,4885,4885,4885,4885,5
|
|
20230627,114100,349274530,4885,4885,4885,4885,276
|
|
20230627,114000,347926270,4880,4880,4880,4880,0
|
|
20230627,113900,347926270,4880,4880,4880,4880,2
|
|
20230627,113800,347916510,4880,4880,4880,4880,35
|
|
20230627,113700,347745710,4880,4880,4880,4880,100
|
|
20230627,113600,347257710,4895,4895,4895,4895,4
|
|
20230627,113500,347238130,4895,4895,4895,4895,171
|
|
20230627,113400,346401085,4895,4880,4895,4880,51
|
|
20230627,113300,346152190,4875,4875,4875,4875,0
|
|
20230627,113200,346152190,4875,4885,4885,4875,2094
|
|
20230627,113100,335931360,4890,4890,4890,4890,158
|
|
20230627,113000,335158740,4890,4890,4890,4890,0
|
|
20230627,112900,335158740,4890,4890,4890,4890,2
|
|
20230627,112800,335148960,4890,4890,4890,4890,2000
|
|
20230627,112700,325368960,4890,4890,4890,4890,0
|
|
20230627,112600,325368960,4890,4890,4890,4890,0
|
|
20230627,112500,325368960,4890,4890,4890,4890,499
|
|
20230627,112400,322928850,4895,4900,4900,4895,408
|
|
20230627,112300,320930375,4900,4900,4900,4900,0
|
|
20230627,112200,320930375,4900,4900,4900,4900,238
|
|
20230627,112100,319764175,4900,4905,4905,4900,11
|
|
20230627,112000,319710270,4905,4905,4905,4905,146
|
|
20230627,111900,318994140,4905,4905,4905,4905,60
|
|
20230627,111800,318699840,4905,4905,4905,4905,0
|
|
20230627,111700,318699840,4905,4905,4905,4905,1628
|
|
20230627,111600,310714500,4905,4905,4905,4905,4
|
|
20230627,111500,310694880,4910,4910,4910,4910,0
|
|
20230627,111400,310694880,4910,4910,4910,4910,0
|
|
20230627,111300,310694880,4910,4910,4910,4910,0
|
|
20230627,111200,310694880,4910,4910,4910,4910,0
|
|
20230627,111100,310694880,4910,4910,4910,4910,0
|
|
20230627,111000,310694880,4910,4910,4910,4910,200
|
|
20230627,110900,309712880,4910,4910,4910,4910,0
|
|
20230627,110800,309712880,4910,4910,4910,4910,0
|
|
20230627,110700,309712880,4910,4905,4910,4905,7
|
|
20230627,110600,309678540,4905,4905,4905,4905,2500
|
|
20230627,110500,297416040,4905,4905,4905,4905,0
|
|
20230627,110400,297416040,4905,4905,4905,4905,1
|
|
20230627,110300,297411135,4905,4905,4905,4905,39
|
|
20230627,110200,297219840,4905,4905,4905,4905,203
|
|
20230627,110100,296224125,4905,4905,4905,4905,2
|
|
20230627,110000,296214315,4895,4890,4895,4890,1200
|
|
20230627,105900,290345805,4890,4890,4890,4890,111
|
|
20230627,105800,289803015,4890,4880,4890,4880,221
|
|
20230627,105700,288724325,4890,4890,4890,4890,0
|
|
20230627,105600,288724325,4890,4890,4890,4890,0
|
|
20230627,105500,288724325,4890,4890,4890,4890,0
|
|
20230627,105400,288724325,4890,4890,4890,4890,0
|
|
20230627,105300,288724325,4890,4890,4890,4890,0
|
|
20230627,105200,288724325,4890,4890,4890,4890,0
|
|
20230627,105100,288724325,4890,4885,4890,4885,1505
|
|
20230627,105000,281372395,4885,4885,4885,4885,0
|
|
20230627,104900,281372395,4885,4875,4885,4875,476
|
|
20230627,104800,279051885,4880,4880,4880,4880,31
|
|
20230627,104700,278900605,4885,4885,4885,4885,14
|
|
20230627,104600,278832215,4890,4885,4890,4885,14
|
|
20230627,104500,278763820,4885,4885,4885,4885,1
|
|
20230627,104400,278758935,4875,4875,4875,4875,34
|
|
20230627,104300,278593185,4875,4875,4875,4875,0
|
|
20230627,104200,278593185,4875,4885,4885,4875,135
|
|
20230627,104100,277934660,4890,4890,4890,4890,1
|
|
20230627,104000,277929770,4875,4875,4875,4875,0
|
|
20230627,103900,277929770,4875,4875,4875,4875,64
|
|
20230627,103800,277617770,4890,4870,4890,4870,1063
|
|
20230627,103700,272440940,4875,4875,4875,4875,634
|
|
20230627,103600,269350190,4875,4880,4880,4875,842
|
|
20230627,103500,265245430,4880,4885,4885,4880,2639
|
|
20230627,103400,252358245,4890,4890,4890,4890,1612
|
|
20230627,103300,244475565,4895,4895,4895,4895,0
|
|
20230627,103200,244475565,4895,4895,4895,4895,1797
|
|
20230627,103100,235679250,4900,4900,4900,4900,704
|
|
20230627,103000,232229650,4900,4900,4900,4900,0
|
|
20230627,102900,232229650,4900,4900,4900,4900,1183
|
|
20230627,102800,226432950,4895,4895,4895,4895,2
|
|
20230627,102700,226423160,4900,4900,4900,4900,1
|
|
20230627,102600,226418260,4895,4900,4900,4895,533
|
|
20230627,102500,223809175,4900,4895,4900,4895,273
|
|
20230627,102400,222472335,4900,4900,4900,4900,205
|
|
20230627,102300,221467835,4895,4900,4900,4895,405
|
|
20230627,102200,219485335,4895,4895,4895,4895,175
|
|
20230627,102100,218628710,4900,4900,4900,4900,10
|
|
20230627,102000,218579710,4900,4900,4900,4900,500
|
|
20230627,101900,216129710,4900,4905,4905,4900,515
|
|
20230627,101800,213606135,4915,4915,4915,4910,8
|
|
20230627,101700,213566825,4915,4920,4925,4915,12
|
|
20230627,101600,213507790,4895,4925,4930,4895,1639
|
|
20230627,101500,205480675,4935,4935,4935,4935,0
|
|
20230627,101400,205480675,4935,4935,4935,4935,1
|
|
20230627,101300,205475740,4935,4930,4935,4920,110
|
|
20230627,101200,204933500,4930,4935,4935,4930,47
|
|
20230627,101100,204701565,4930,4930,4930,4920,644
|
|
20230627,101000,201527165,4935,4940,4940,4935,52
|
|
20230627,100900,201270495,4940,4930,4940,4930,364
|
|
20230627,100800,199474915,4930,4925,4930,4925,404
|
|
20230627,100700,197484295,4920,4910,4920,4910,2784
|
|
20230627,100600,183801020,4910,4910,4910,4910,295
|
|
20230627,100500,182352570,4895,4895,4895,4895,0
|
|
20230627,100400,182352570,4895,4895,4895,4895,5959
|
|
20230627,100300,153183265,4895,4895,4895,4895,661
|
|
20230627,100200,149947670,4895,4895,4895,4895,0
|
|
20230627,100100,149947670,4895,4895,4895,4895,414
|
|
20230627,100000,147921140,4900,4905,4905,4900,1144
|
|
20230627,095900,142311105,4910,4905,4910,4905,705
|
|
20230627,095800,138853055,4915,4915,4915,4915,0
|
|
20230627,095700,138853055,4915,4905,4915,4905,11
|
|
20230627,095600,138799090,4915,4905,4915,4905,2985
|
|
20230627,095500,124147870,4910,4905,4910,4905,6
|
|
20230627,095400,124118435,4910,4910,4910,4905,928
|
|
20230627,095300,119564425,4915,4915,4915,4915,32
|
|
20230627,095200,119407145,4915,4915,4915,4915,0
|
|
20230627,095100,119407145,4915,4910,4915,4910,398
|
|
20230627,095000,117452960,4910,4910,4910,4910,3
|
|
20230627,094900,117438230,4905,4900,4905,4900,1865
|
|
20230627,094800,108290410,4905,4905,4905,4905,0
|
|
20230627,094700,108290410,4905,4905,4905,4905,200
|
|
20230627,094600,107309410,4910,4910,4910,4910,0
|
|
20230627,094500,107309410,4910,4910,4910,4910,0
|
|
20230627,094400,107309410,4910,4895,4910,4895,26
|
|
20230627,094300,107182125,4895,4905,4905,4895,500
|
|
20230627,094200,104731355,4905,4905,4905,4905,35
|
|
20230627,094100,104559680,4905,4905,4905,4905,1
|
|
20230627,094000,104554775,4890,4890,4890,4890,518
|
|
20230627,093900,102021755,4920,4920,4920,4920,100
|
|
20230627,093800,101529755,4920,4895,4920,4895,689
|
|
20230627,093700,98156995,4890,4890,4890,4890,297
|
|
20230627,093600,96704665,4890,4890,4890,4890,1
|
|
20230627,093500,96699775,4890,4890,4890,4890,24
|
|
20230627,093400,96582415,4885,4885,4885,4885,48
|
|
20230627,093300,96347935,4890,4890,4890,4890,1
|
|
20230627,093200,96343045,4890,4885,4890,4885,313
|
|
20230627,093100,94814035,4885,4885,4885,4885,84
|
|
20230627,093000,94403695,4895,4885,4895,4885,3
|
|
20230627,092900,94389030,4895,4895,4895,4895,0
|
|
20230627,092800,94389030,4895,4895,4895,4895,0
|
|
20230627,092700,94389030,4895,4895,4895,4890,8
|
|
20230627,092600,94349885,4895,4880,4895,4880,504
|
|
20230627,092500,91890350,4895,4895,4895,4895,2
|
|
20230627,092400,91880560,4880,4880,4895,4880,4
|
|
20230627,092300,91861025,4895,4895,4895,4895,2
|
|
20230627,092200,91851235,4895,4880,4895,4875,230
|
|
20230627,092100,90729455,4880,4880,4880,4880,11
|
|
20230627,092000,90675775,4880,4880,4880,4880,0
|
|
20230627,091900,90675775,4880,4895,4895,4880,301
|
|
20230627,091800,89206880,4880,4870,4890,4870,1484
|
|
20230627,091700,81954445,4870,4860,4870,4850,1170
|
|
20230627,091600,76274025,4860,4870,4870,4860,1053
|
|
20230627,091500,71152815,4885,4885,4885,4875,1140
|
|
20230627,091400,65594265,4885,4885,4885,4885,8
|
|
20230627,091300,65555185,4895,4895,4895,4895,54
|
|
20230627,091200,65290855,4895,4890,4895,4890,1524
|
|
20230627,091100,57835990,4890,4890,4890,4890,0
|
|
20230627,091000,57835990,4890,4870,4890,4870,12
|
|
20230627,090900,57777330,4880,4880,4880,4880,25
|
|
20230627,090800,57655330,4885,4875,4885,4865,2160
|
|
20230627,090700,47112370,4880,4875,4880,4870,267
|
|
20230627,090600,45810805,4885,4880,4885,4875,1014
|
|
20230627,090500,40861505,4885,4900,4900,4885,1485
|
|
20230627,090400,33601980,4895,4895,4910,4895,837
|
|
20230627,090300,29504610,4920,4890,4920,4890,2
|
|
20230627,090200,29494800,4930,4940,4940,4885,743
|
|
20230627,090100,25863335,4885,4870,4940,4870,865
|
|
20230627,090000,21640835,4865,4830,4970,4830,4468
|