620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191700,699691450,3770,3770,3770,3770,4968
|
|
20230626,191600,699691450,3770,3770,3770,3770,0
|
|
20230626,191500,699691450,3770,3770,3770,3770,0
|
|
20230626,191400,699691450,3770,3770,3770,3770,0
|
|
20230626,191300,699691450,3770,3770,3770,3770,0
|
|
20230626,191200,699691450,3770,3770,3770,3770,0
|
|
20230626,191100,699691450,3770,3770,3770,3770,0
|
|
20230626,191000,699691450,3770,3770,3770,3770,0
|
|
20230626,190900,699691450,3770,3770,3770,3770,0
|
|
20230626,190800,699691450,3770,3770,3770,3770,0
|
|
20230626,190700,699691450,3770,3770,3770,3770,0
|
|
20230626,190600,699691450,3770,3770,3770,3770,0
|
|
20230626,190500,699691450,3770,3770,3770,3770,0
|
|
20230626,190400,699691450,3770,3770,3770,3770,0
|
|
20230626,190300,699691450,3770,3770,3770,3770,0
|
|
20230626,190200,699691450,3770,3770,3770,3770,0
|
|
20230626,190100,699691450,3770,3770,3770,3770,0
|
|
20230626,190000,699691450,3770,3770,3770,3770,0
|
|
20230626,185900,699691450,3770,3770,3770,3770,0
|
|
20230626,185800,699691450,3770,3770,3770,3770,0
|
|
20230626,185700,699691450,3770,3770,3770,3770,0
|
|
20230626,185600,699691450,3770,3770,3770,3770,0
|
|
20230626,185500,699691450,3770,3770,3770,3770,0
|
|
20230626,185400,699691450,3770,3770,3770,3770,0
|
|
20230626,185300,699691450,3770,3770,3770,3770,0
|
|
20230626,185200,699691450,3770,3770,3770,3770,0
|
|
20230626,185100,699691450,3770,3770,3770,3770,0
|
|
20230626,185000,699691450,3770,3770,3770,3770,0
|
|
20230626,184900,699691450,3770,3770,3770,3770,0
|
|
20230626,184800,699691450,3770,3770,3770,3770,0
|
|
20230626,184700,699691450,3770,3770,3770,3770,4968
|
|
20230626,184600,699691450,3770,3770,3770,3770,0
|
|
20230626,184500,699691450,3770,3770,3770,3770,0
|
|
20230626,184400,699691450,3770,3770,3770,3770,0
|
|
20230626,184300,699691450,3770,3770,3770,3770,0
|
|
20230626,184200,699691450,3770,3770,3770,3770,0
|
|
20230626,184100,699691450,3770,3770,3770,3770,0
|
|
20230626,184000,699691450,3770,3770,3770,3770,0
|
|
20230626,183900,699691450,3770,3770,3770,3770,0
|
|
20230626,183800,699691450,3770,3770,3770,3770,0
|
|
20230626,183700,699691450,3770,3770,3770,3770,0
|
|
20230626,183600,699691450,3770,3770,3770,3770,0
|
|
20230626,183500,699691450,3770,3770,3770,3770,0
|
|
20230626,183400,699691450,3770,3770,3770,3770,0
|
|
20230626,183300,699691450,3770,3770,3770,3770,0
|
|
20230626,183200,699691450,3770,3770,3770,3770,0
|
|
20230626,183100,699691450,3770,3770,3770,3770,0
|
|
20230626,183000,699691450,3770,3770,3770,3770,0
|
|
20230626,182900,699691450,3770,3770,3770,3770,0
|
|
20230626,182800,699691450,3770,3770,3770,3770,0
|
|
20230626,182700,699691450,3770,3770,3770,3770,0
|
|
20230626,182600,699691450,3770,3770,3770,3770,0
|
|
20230626,182500,699691450,3770,3770,3770,3770,0
|
|
20230626,182400,699691450,3770,3770,3770,3770,0
|
|
20230626,182300,699691450,3770,3770,3770,3770,0
|
|
20230626,182200,699691450,3770,3770,3770,3770,0
|
|
20230626,182100,699691450,3770,3770,3770,3770,0
|
|
20230626,182000,699691450,3770,3770,3770,3770,0
|
|
20230626,181900,699691450,3770,3770,3770,3770,0
|
|
20230626,181800,699691450,3770,3770,3770,3770,0
|
|
20230626,181700,699691450,3770,3770,3770,3770,4968
|
|
20230626,181600,699691450,3770,3770,3770,3770,0
|
|
20230626,181500,699691450,3770,3770,3770,3770,0
|
|
20230626,181400,699691450,3770,3770,3770,3770,0
|
|
20230626,181300,699691450,3770,3770,3770,3770,0
|
|
20230626,181200,699691450,3770,3770,3770,3770,0
|
|
20230626,181100,699691450,3770,3770,3770,3770,0
|
|
20230626,181000,699691450,3770,3770,3770,3770,0
|
|
20230626,180900,699691450,3770,3770,3770,3770,0
|
|
20230626,180800,699691450,3770,3770,3770,3770,0
|
|
20230626,180700,699691450,3770,3770,3770,3770,0
|
|
20230626,180600,699691450,3770,3770,3770,3770,0
|
|
20230626,180500,699691450,3770,3770,3770,3770,0
|
|
20230626,180400,699691450,3770,3770,3770,3770,0
|
|
20230626,180300,699691450,3770,3770,3770,3770,0
|
|
20230626,180200,699691450,3770,3770,3770,3770,0
|
|
20230626,180100,699691450,3770,3770,3770,3770,0
|
|
20230626,180000,699691450,3770,3770,3770,3770,0
|
|
20230626,175900,699691450,3770,3770,3770,3770,0
|
|
20230626,175800,699691450,3770,3770,3770,3770,0
|
|
20230626,175700,699691450,3770,3770,3770,3770,0
|
|
20230626,175600,699691450,3770,3770,3770,3770,0
|
|
20230626,175500,699691450,3770,3770,3770,3770,0
|
|
20230626,175400,699691450,3770,3770,3770,3770,0
|
|
20230626,175300,699691450,3770,3770,3770,3770,0
|
|
20230626,175200,699691450,3770,3770,3770,3770,0
|
|
20230626,175100,699691450,3770,3770,3770,3770,0
|
|
20230626,175000,699691450,3770,3770,3770,3770,0
|
|
20230626,174900,699691450,3770,3770,3770,3770,0
|
|
20230626,174800,699691450,3770,3770,3770,3770,0
|
|
20230626,174700,699691450,3770,3770,3770,3770,4968
|
|
20230626,174600,699691450,3770,3770,3770,3770,0
|
|
20230626,174500,699691450,3770,3770,3770,3770,0
|
|
20230626,174400,699691450,3770,3770,3770,3770,0
|
|
20230626,174300,699691450,3770,3770,3770,3770,0
|
|
20230626,174200,699691450,3770,3770,3770,3770,0
|
|
20230626,174100,699691450,3770,3770,3770,3770,0
|
|
20230626,174000,699691450,3770,3770,3770,3770,0
|
|
20230626,173900,699691450,3770,3770,3770,3770,0
|
|
20230626,173800,699691450,3770,3770,3770,3770,0
|
|
20230626,173700,699691450,3770,3770,3770,3770,0
|
|
20230626,173600,699691450,3770,3770,3770,3770,0
|
|
20230626,173500,699691450,3770,3770,3770,3770,0
|
|
20230626,173400,699691450,3770,3770,3770,3770,0
|
|
20230626,173300,699691450,3770,3770,3770,3770,0
|
|
20230626,173200,699691450,3770,3770,3770,3770,0
|
|
20230626,173100,699691450,3770,3770,3770,3770,0
|
|
20230626,173000,699691450,3770,3770,3770,3770,0
|
|
20230626,172900,699691450,3770,3770,3770,3770,0
|
|
20230626,172800,699691450,3770,3770,3770,3770,0
|
|
20230626,172700,699691450,3770,3770,3770,3770,0
|
|
20230626,172600,699691450,3770,3770,3770,3770,0
|
|
20230626,172500,699691450,3770,3770,3770,3770,0
|
|
20230626,172400,699691450,3770,3770,3770,3770,0
|
|
20230626,172300,699691450,3770,3770,3770,3770,0
|
|
20230626,172200,699691450,3770,3770,3770,3770,0
|
|
20230626,172100,699691450,3770,3770,3770,3770,0
|
|
20230626,172000,699691450,3770,3770,3770,3770,0
|
|
20230626,171900,699691450,3770,3770,3770,3770,0
|
|
20230626,171800,699691450,3770,3770,3770,3770,0
|
|
20230626,171700,699691450,3770,3770,3770,3770,4968
|
|
20230626,171600,699691450,3770,3770,3770,3770,0
|
|
20230626,171500,699691450,3770,3770,3770,3770,0
|
|
20230626,171400,699691450,3770,3770,3770,3770,0
|
|
20230626,171300,699691450,3770,3770,3770,3770,0
|
|
20230626,171200,699691450,3770,3770,3770,3770,0
|
|
20230626,171100,699691450,3770,3770,3770,3770,0
|
|
20230626,171000,699691450,3770,3770,3770,3770,0
|
|
20230626,170900,699691450,3770,3770,3770,3770,0
|
|
20230626,170800,699691450,3770,3770,3770,3770,0
|
|
20230626,170700,699691450,3770,3770,3770,3770,0
|
|
20230626,170600,699691450,3770,3770,3770,3770,0
|
|
20230626,170500,699691450,3770,3770,3770,3770,0
|
|
20230626,170400,699691450,3770,3770,3770,3770,0
|
|
20230626,170300,699691450,3770,3770,3770,3770,0
|
|
20230626,170200,699691450,3770,3770,3770,3770,0
|
|
20230626,170100,699691450,3770,3770,3770,3770,0
|
|
20230626,170000,699691450,3770,3770,3770,3770,0
|
|
20230626,165900,699691450,3770,3770,3770,3770,0
|
|
20230626,165800,699691450,3770,3770,3770,3770,0
|
|
20230626,165700,699691450,3770,3770,3770,3770,0
|
|
20230626,165600,699691450,3770,3770,3770,3770,0
|
|
20230626,165500,699691450,3770,3770,3770,3770,0
|
|
20230626,165400,699691450,3770,3770,3770,3770,0
|
|
20230626,165300,699691450,3770,3770,3770,3770,0
|
|
20230626,165200,699691450,3770,3770,3770,3770,0
|
|
20230626,165100,699691450,3770,3770,3770,3770,0
|
|
20230626,165000,699691450,3770,3770,3770,3770,0
|
|
20230626,164900,699691450,3770,3770,3770,3770,0
|
|
20230626,164800,699691450,3770,3770,3770,3770,0
|
|
20230626,164700,699691450,3770,3770,3770,3770,4968
|
|
20230626,164600,699691450,3770,3770,3770,3770,0
|
|
20230626,164500,699691450,3770,3770,3770,3770,0
|
|
20230626,164400,699691450,3770,3770,3770,3770,0
|
|
20230626,164300,699691450,3770,3770,3770,3770,0
|
|
20230626,164200,699691450,3770,3770,3770,3770,0
|
|
20230626,164100,699691450,3770,3770,3770,3770,0
|
|
20230626,164000,699691450,3770,3770,3770,3770,0
|
|
20230626,163900,699691450,3770,3770,3770,3770,0
|
|
20230626,163800,699691450,3770,3770,3770,3770,0
|
|
20230626,163700,699691450,3770,3770,3770,3770,0
|
|
20230626,163600,699691450,3770,3770,3770,3770,0
|
|
20230626,163500,699691450,3770,3770,3770,3770,0
|
|
20230626,163400,699691450,3770,3770,3770,3770,0
|
|
20230626,163300,699691450,3770,3770,3770,3770,0
|
|
20230626,163200,699691450,3770,3770,3770,3770,0
|
|
20230626,163100,699691450,3770,3770,3770,3770,0
|
|
20230626,163000,699691450,3770,3770,3770,3770,0
|
|
20230626,162900,699691450,3770,3770,3770,3770,0
|
|
20230626,162800,699691450,3770,3770,3770,3770,0
|
|
20230626,162700,699691450,3770,3770,3770,3770,0
|
|
20230626,162600,699691450,3770,3770,3770,3770,0
|
|
20230626,162500,699691450,3770,3770,3770,3770,0
|
|
20230626,162400,699691450,3770,3770,3770,3770,0
|
|
20230626,162300,699691450,3770,3770,3770,3770,0
|
|
20230626,162200,699691450,3770,3770,3770,3770,0
|
|
20230626,162100,699691450,3770,3770,3770,3770,0
|
|
20230626,162000,699691450,3770,3770,3770,3770,0
|
|
20230626,161900,699691450,3770,3770,3770,3770,0
|
|
20230626,161800,699691450,3770,3770,3770,3770,0
|
|
20230626,161700,699691450,3770,3770,3770,3770,4968
|
|
20230626,161600,699691450,3770,3770,3770,3770,0
|
|
20230626,161500,699691450,3770,3770,3770,3770,0
|
|
20230626,161400,699691450,3770,3770,3770,3770,0
|
|
20230626,161300,699691450,3770,3770,3770,3770,0
|
|
20230626,161200,699691450,3770,3770,3770,3770,0
|
|
20230626,161100,699691450,3770,3770,3770,3770,0
|
|
20230626,161000,699691450,3770,3770,3770,3770,0
|
|
20230626,160900,699691450,3770,3770,3770,3770,0
|
|
20230626,160800,699691450,3770,3770,3770,3770,0
|
|
20230626,160700,699691450,3770,3770,3770,3770,0
|
|
20230626,160600,699691450,3770,3770,3770,3770,0
|
|
20230626,160500,699691450,3770,3770,3770,3770,0
|
|
20230626,160400,699691450,3770,3770,3770,3770,0
|
|
20230626,160300,699691450,3770,3770,3770,3770,0
|
|
20230626,160200,699691450,3770,3770,3770,3770,0
|
|
20230626,160100,699691450,3770,3770,3770,3770,0
|
|
20230626,160000,699691450,3770,3770,3770,3770,0
|
|
20230626,155900,699691450,3770,3770,3770,3770,0
|
|
20230626,155800,699691450,3770,3770,3770,3770,0
|
|
20230626,155700,699691450,3770,3770,3770,3770,0
|
|
20230626,155600,699691450,3770,3770,3770,3770,0
|
|
20230626,155500,699691450,3770,3770,3770,3770,0
|
|
20230626,155400,699691450,3770,3770,3770,3770,0
|
|
20230626,155300,699691450,3770,3770,3770,3770,0
|
|
20230626,155200,699691450,3770,3770,3770,3770,0
|
|
20230626,155100,699691450,3770,3770,3770,3770,0
|
|
20230626,155000,699691450,3770,3770,3770,3770,0
|
|
20230626,154900,699691450,3770,3770,3770,3770,0
|
|
20230626,154800,699691450,3770,3770,3770,3770,0
|
|
20230626,154700,699691450,3770,3770,3770,3770,4968
|
|
20230626,154600,699691450,3770,3770,3770,3770,0
|
|
20230626,154500,699691450,3770,3770,3770,3770,0
|
|
20230626,154400,699691450,3770,3770,3770,3770,0
|
|
20230626,154300,699691450,3770,3770,3770,3770,0
|
|
20230626,154200,699691450,3770,3770,3770,3770,0
|
|
20230626,154100,699691450,3770,3770,3770,3770,0
|
|
20230626,154000,699691450,3770,3770,3770,3770,0
|
|
20230626,153900,699691450,3770,3770,3770,3770,0
|
|
20230626,153800,699691450,3770,3770,3770,3770,0
|
|
20230626,153700,699691450,3770,3770,3770,3770,0
|
|
20230626,153600,699691450,3770,3770,3770,3770,0
|
|
20230626,153500,699691450,3770,3770,3770,3770,0
|
|
20230626,153400,699691450,3770,3770,3770,3770,0
|
|
20230626,153300,699691450,3770,3770,3770,3770,0
|
|
20230626,153200,699691450,3770,3770,3770,3770,0
|
|
20230626,153100,699691450,3770,3770,3770,3770,0
|
|
20230626,153000,699691450,3770,3770,3770,3770,4968
|
|
20230626,152900,680962090,3785,3785,3785,3785,0
|
|
20230626,152800,680962090,3785,3785,3785,3785,0
|
|
20230626,152700,680962090,3785,3785,3785,3785,0
|
|
20230626,152600,680962090,3785,3785,3785,3785,0
|
|
20230626,152500,680962090,3785,3785,3785,3785,0
|
|
20230626,152400,680962090,3785,3785,3785,3785,0
|
|
20230626,152300,680962090,3785,3785,3785,3785,0
|
|
20230626,152200,680962090,3785,3785,3785,3785,0
|
|
20230626,152100,680962090,3785,3785,3785,3785,0
|
|
20230626,152000,680962090,3785,3785,3785,3785,0
|
|
20230626,151900,680962090,3785,3770,3785,3765,499
|
|
20230626,151800,679081095,3775,3775,3775,3770,7
|
|
20230626,151700,679054695,3770,3770,3770,3770,115
|
|
20230626,151600,678621145,3765,3765,3765,3765,408
|
|
20230626,151500,677085025,3785,3770,3785,3770,233
|
|
20230626,151400,676206310,3770,3770,3770,3770,19
|
|
20230626,151300,676134680,3770,3765,3770,3760,4554
|
|
20230626,151200,658986455,3765,3760,3765,3755,1840
|
|
20230626,151100,652068610,3760,3770,3770,3760,171
|
|
20230626,151000,651425050,3770,3770,3770,3770,1
|
|
20230626,150900,651421280,3760,3760,3760,3760,150
|
|
20230626,150800,650857280,3760,3765,3765,3760,2495
|
|
20230626,150700,641474030,3765,3765,3765,3765,957
|
|
20230626,150600,637870925,3770,3775,3775,3770,26
|
|
20230626,150500,637772900,3775,3765,3775,3765,24
|
|
20230626,150400,637682510,3770,3765,3770,3765,2852
|
|
20230626,150300,626930480,3765,3765,3765,3765,45
|
|
20230626,150200,626761055,3765,3770,3770,3765,85
|
|
20230626,150100,626440970,3770,3770,3770,3770,0
|
|
20230626,150000,626440970,3770,3770,3770,3770,43
|
|
20230626,145900,626278860,3760,3760,3760,3760,0
|
|
20230626,145800,626278860,3760,3765,3765,3760,1460
|
|
20230626,145700,620783945,3770,3775,3775,3750,21156
|
|
20230626,145600,541105335,3775,3780,3780,3775,1110
|
|
20230626,145500,536909565,3780,3775,3780,3775,49
|
|
20230626,145400,536724350,3775,3775,3775,3775,99
|
|
20230626,145300,536350625,3775,3775,3775,3775,210
|
|
20230626,145200,535557875,3775,3770,3775,3770,250
|
|
20230626,145100,534615350,3770,3770,3770,3770,0
|
|
20230626,145000,534615350,3770,3770,3770,3770,0
|
|
20230626,144900,534615350,3770,3770,3770,3770,6
|
|
20230626,144800,534592730,3770,3775,3775,3770,846
|
|
20230626,144700,531403040,3775,3775,3775,3775,0
|
|
20230626,144600,531403040,3775,3780,3780,3775,12
|
|
20230626,144500,531357735,3780,3780,3780,3780,8
|
|
20230626,144400,531327495,3775,3775,3775,3775,0
|
|
20230626,144300,531327495,3775,3775,3775,3775,9
|
|
20230626,144200,531293520,3775,3775,3775,3775,17
|
|
20230626,144100,531229345,3775,3770,3775,3770,192
|
|
20230626,144000,530504650,3780,3780,3780,3780,0
|
|
20230626,143900,530504650,3780,3780,3780,3780,1
|
|
20230626,143800,530500870,3770,3775,3775,3770,999
|
|
20230626,143700,526733210,3775,3775,3775,3775,9
|
|
20230626,143600,526699235,3775,3775,3775,3775,17
|
|
20230626,143500,526635060,3780,3775,3780,3775,6
|
|
20230626,143400,526612400,3775,3775,3775,3775,0
|
|
20230626,143300,526612400,3775,3775,3775,3775,0
|
|
20230626,143200,526612400,3775,3775,3775,3775,0
|
|
20230626,143100,526612400,3775,3775,3775,3775,69
|
|
20230626,143000,526351925,3775,3775,3780,3775,599
|
|
20230626,142900,524089030,3775,3775,3775,3775,2
|
|
20230626,142800,524081480,3775,3775,3775,3775,0
|
|
20230626,142700,524081480,3775,3775,3775,3775,50
|
|
20230626,142600,523892730,3770,3775,3775,3770,102
|
|
20230626,142500,523508160,3770,3770,3770,3770,3
|
|
20230626,142400,523496850,3770,3770,3770,3770,90
|
|
20230626,142300,523157550,3770,3770,3770,3770,0
|
|
20230626,142200,523157550,3770,3770,3770,3770,209
|
|
20230626,142100,522369620,3770,3780,3780,3770,267
|
|
20230626,142000,521362980,3780,3780,3780,3780,0
|
|
20230626,141900,521362980,3780,3775,3780,3770,301
|
|
20230626,141800,520226685,3775,3775,3775,3775,0
|
|
20230626,141700,520226685,3775,3775,3775,3775,26
|
|
20230626,141600,520128535,3780,3780,3780,3780,0
|
|
20230626,141500,520128535,3780,3780,3780,3780,0
|
|
20230626,141400,520128535,3780,3780,3780,3780,0
|
|
20230626,141300,520128535,3780,3780,3780,3780,0
|
|
20230626,141200,520128535,3780,3780,3780,3780,0
|
|
20230626,141100,520128535,3780,3780,3780,3780,3
|
|
20230626,141000,520117195,3780,3775,3780,3775,961
|
|
20230626,140900,516489285,3775,3780,3780,3775,1122
|
|
20230626,140800,512253645,3775,3775,3775,3775,0
|
|
20230626,140700,512253645,3775,3775,3775,3775,392
|
|
20230626,140600,510773845,3775,3775,3775,3775,0
|
|
20230626,140500,510773845,3775,3775,3775,3775,88
|
|
20230626,140400,510441645,3780,3780,3780,3780,2399
|
|
20230626,140300,501373425,3785,3785,3785,3780,11
|
|
20230626,140200,501331830,3785,3780,3785,3780,113
|
|
20230626,140100,500904165,3785,3780,3785,3780,105
|
|
20230626,140000,500506765,3780,3780,3780,3780,6
|
|
20230626,135900,500484085,3785,3780,3785,3780,141
|
|
20230626,135800,499951100,3780,3785,3785,3780,31
|
|
20230626,135700,499833810,3785,3780,3785,3780,213
|
|
20230626,135600,499027625,3785,3785,3785,3785,6
|
|
20230626,135500,499004915,3785,3780,3785,3780,98
|
|
20230626,135400,498634365,3780,3785,3785,3780,2074
|
|
20230626,135300,490792145,3790,3785,3790,3785,2
|
|
20230626,135200,490784570,3785,3785,3785,3785,17
|
|
20230626,135100,490720225,3785,3785,3785,3785,34
|
|
20230626,135000,490591535,3785,3785,3785,3785,438
|
|
20230626,134900,488933705,3785,3790,3790,3785,444
|
|
20230626,134800,487253145,3790,3790,3790,3790,4
|
|
20230626,134700,487237985,3790,3785,3790,3785,42
|
|
20230626,134600,487078890,3790,3785,3790,3785,452
|
|
20230626,134500,485367925,3790,3795,3795,3790,18
|
|
20230626,134400,485299700,3790,3790,3790,3790,29
|
|
20230626,134300,485189790,3790,3790,3790,3790,37
|
|
20230626,134200,485049560,3790,3790,3790,3790,10
|
|
20230626,134100,485011660,3790,3790,3790,3790,8
|
|
20230626,134000,484981340,3785,3795,3795,3785,378
|
|
20230626,133900,483550475,3790,3790,3790,3790,67
|
|
20230626,133800,483296545,3790,3795,3795,3790,25
|
|
20230626,133700,483201780,3790,3785,3790,3785,490
|
|
20230626,133600,481345820,3790,3790,3790,3790,5
|
|
20230626,133500,481326870,3795,3795,3795,3795,0
|
|
20230626,133400,481326870,3795,3795,3795,3795,0
|
|
20230626,133300,481326870,3795,3785,3795,3785,6
|
|
20230626,133200,481304110,3795,3795,3795,3795,1
|
|
20230626,133100,481300315,3790,3790,3790,3790,242
|
|
20230626,133000,480383135,3790,3790,3790,3790,12
|
|
20230626,132900,480337655,3785,3785,3785,3785,3
|
|
20230626,132800,480326300,3785,3785,3785,3785,1
|
|
20230626,132700,480322515,3790,3790,3795,3785,1987
|
|
20230626,132600,472797865,3790,3790,3795,3790,559
|
|
20230626,132500,470679245,3795,3795,3795,3795,0
|
|
20230626,132400,470679245,3795,3795,3795,3795,1
|
|
20230626,132300,470675450,3790,3790,3790,3790,4
|
|
20230626,132200,470660290,3790,3790,3790,3790,0
|
|
20230626,132100,470660290,3790,3790,3790,3790,0
|
|
20230626,132000,470660290,3790,3790,3790,3790,0
|
|
20230626,131900,470660290,3790,3790,3790,3790,0
|
|
20230626,131800,470660290,3790,3790,3790,3790,22
|
|
20230626,131700,470576910,3795,3795,3795,3795,25
|
|
20230626,131600,470482035,3790,3795,3795,3790,50
|
|
20230626,131500,470292355,3795,3795,3795,3795,294
|
|
20230626,131400,469176625,3795,3795,3795,3795,0
|
|
20230626,131300,469176625,3795,3795,3795,3795,0
|
|
20230626,131200,469176625,3795,3795,3795,3795,0
|
|
20230626,131100,469176625,3795,3795,3795,3795,32
|
|
20230626,131000,469055185,3795,3795,3795,3795,0
|
|
20230626,130900,469055185,3795,3795,3795,3795,0
|
|
20230626,130800,469055185,3795,3795,3795,3795,25
|
|
20230626,130700,468960310,3795,3795,3795,3795,0
|
|
20230626,130600,468960310,3795,3795,3795,3795,12
|
|
20230626,130500,468914770,3795,3795,3795,3795,0
|
|
20230626,130400,468914770,3795,3795,3795,3785,313
|
|
20230626,130300,467728785,3790,3790,3790,3790,0
|
|
20230626,130200,467728785,3790,3790,3790,3790,22
|
|
20230626,130100,467645405,3795,3795,3795,3795,10
|
|
20230626,130000,467607455,3795,3795,3795,3795,0
|
|
20230626,125900,467607455,3795,3795,3795,3795,0
|
|
20230626,125800,467607455,3795,3795,3795,3790,15
|
|
20230626,125700,467550550,3795,3795,3795,3795,1
|
|
20230626,125600,467546755,3790,3790,3795,3790,587
|
|
20230626,125500,465322020,3785,3785,3785,3785,57
|
|
20230626,125400,465106275,3790,3790,3790,3790,456
|
|
20230626,125300,463378035,3790,3790,3790,3790,0
|
|
20230626,125200,463378035,3790,3790,3790,3790,12
|
|
20230626,125100,463332555,3790,3790,3790,3790,602
|
|
20230626,125000,461050975,3785,3785,3785,3785,0
|
|
20230626,124900,461050975,3785,3785,3785,3785,0
|
|
20230626,124800,461050975,3785,3790,3790,3785,3
|
|
20230626,124700,461039610,3785,3785,3785,3785,17
|
|
20230626,124600,460975265,3790,3785,3790,3785,4
|
|
20230626,124500,460960120,3790,3790,3790,3790,10
|
|
20230626,124400,460922220,3790,3790,3790,3790,101
|
|
20230626,124300,460539430,3790,3790,3790,3790,2
|
|
20230626,124200,460531850,3790,3790,3790,3790,1
|
|
20230626,124100,460528060,3790,3790,3795,3790,2067
|
|
20230626,124000,452694080,3795,3795,3795,3795,4
|
|
20230626,123900,452678900,3795,3795,3795,3795,997
|
|
20230626,123800,448895285,3795,3795,3795,3795,0
|
|
20230626,123700,448895285,3795,3795,3795,3795,0
|
|
20230626,123600,448895285,3795,3795,3795,3795,17
|
|
20230626,123500,448830770,3795,3795,3795,3795,0
|
|
20230626,123400,448830770,3795,3800,3800,3795,26
|
|
20230626,123300,448732095,3795,3795,3795,3795,100
|
|
20230626,123200,448352595,3795,3795,3795,3795,205
|
|
20230626,123100,447574620,3795,3795,3795,3795,823
|
|
20230626,123000,444451335,3795,3795,3795,3795,2
|
|
20230626,122900,444443745,3795,3795,3795,3795,0
|
|
20230626,122800,444443745,3795,3795,3795,3795,0
|
|
20230626,122700,444443745,3795,3795,3795,3795,57
|
|
20230626,122600,444227430,3795,3795,3795,3795,0
|
|
20230626,122500,444227430,3795,3795,3795,3795,1
|
|
20230626,122400,444223635,3790,3790,3790,3790,0
|
|
20230626,122300,444223635,3790,3790,3790,3790,0
|
|
20230626,122200,444223635,3790,3800,3800,3790,3001
|
|
20230626,122100,432844885,3795,3795,3795,3795,129
|
|
20230626,122000,432355330,3800,3800,3800,3800,0
|
|
20230626,121900,432355330,3800,3800,3800,3800,0
|
|
20230626,121800,432355330,3800,3800,3800,3800,0
|
|
20230626,121700,432355330,3800,3800,3800,3800,0
|
|
20230626,121600,432355330,3800,3800,3800,3800,1
|
|
20230626,121500,432351530,3795,3795,3795,3795,160
|
|
20230626,121400,431744330,3790,3790,3790,3790,0
|
|
20230626,121300,431744330,3790,3790,3790,3790,65
|
|
20230626,121200,431497980,3795,3795,3795,3795,26
|
|
20230626,121100,431399310,3795,3795,3795,3795,1
|
|
20230626,121000,431395515,3790,3790,3790,3790,0
|
|
20230626,120900,431395515,3790,3790,3790,3790,78
|
|
20230626,120800,431099895,3795,3795,3795,3795,922
|
|
20230626,120700,427600905,3800,3800,3800,3800,726
|
|
20230626,120600,424842105,3800,3800,3800,3800,100
|
|
20230626,120500,424462105,3795,3795,3795,3795,5
|
|
20230626,120400,424443130,3800,3800,3800,3800,0
|
|
20230626,120300,424443130,3800,3800,3800,3800,127
|
|
20230626,120200,423960530,3800,3800,3800,3800,0
|
|
20230626,120100,423960530,3800,3800,3800,3800,2
|
|
20230626,120000,423952930,3795,3795,3795,3795,283
|
|
20230626,115900,422878945,3795,3790,3795,3790,18
|
|
20230626,115800,422810720,3790,3790,3790,3790,127
|
|
20230626,115700,422329390,3790,3790,3790,3790,651
|
|
20230626,115600,419862100,3795,3790,3795,3790,87
|
|
20230626,115500,419532085,3795,3795,3795,3795,52
|
|
20230626,115400,419334745,3795,3795,3795,3795,201
|
|
20230626,115300,418571950,3795,3795,3795,3795,122
|
|
20230626,115200,418108960,3790,3790,3790,3790,103
|
|
20230626,115100,417718590,3790,3790,3790,3790,10
|
|
20230626,115000,417680690,3790,3790,3790,3790,0
|
|
20230626,114900,417680690,3790,3790,3790,3790,0
|
|
20230626,114800,417680690,3790,3790,3790,3790,37
|
|
20230626,114700,417540460,3790,3790,3790,3790,1
|
|
20230626,114600,417536670,3785,3785,3785,3785,100
|
|
20230626,114500,417158170,3785,3785,3785,3785,0
|
|
20230626,114400,417158170,3785,3785,3785,3785,0
|
|
20230626,114300,417158170,3785,3785,3785,3785,0
|
|
20230626,114200,417158170,3785,3785,3785,3785,0
|
|
20230626,114100,417158170,3785,3785,3785,3785,0
|
|
20230626,114000,417158170,3785,3785,3785,3785,0
|
|
20230626,113900,417158170,3785,3790,3790,3785,101
|
|
20230626,113800,416775880,3790,3790,3790,3790,1139
|
|
20230626,113700,412459070,3790,3790,3790,3790,0
|
|
20230626,113600,412459070,3790,3795,3795,3790,41
|
|
20230626,113500,412303580,3795,3795,3795,3795,53
|
|
20230626,113400,412102445,3800,3800,3800,3800,0
|
|
20230626,113300,412102445,3800,3800,3800,3800,11
|
|
20230626,113200,412060645,3800,3800,3800,3800,0
|
|
20230626,113100,412060645,3800,3800,3800,3800,2
|
|
20230626,113000,412053045,3800,3800,3800,3800,1
|
|
20230626,112900,412049245,3790,3790,3790,3790,0
|
|
20230626,112800,412049245,3790,3790,3790,3790,747
|
|
20230626,112700,409218115,3800,3800,3800,3800,482
|
|
20230626,112600,407386515,3795,3795,3795,3795,0
|
|
20230626,112500,407386515,3795,3800,3800,3795,329
|
|
20230626,112400,406137950,3800,3800,3800,3800,0
|
|
20230626,112300,406137950,3800,3800,3800,3800,0
|
|
20230626,112200,406137950,3800,3800,3800,3800,4047
|
|
20230626,112100,390759350,3805,3810,3810,3805,455
|
|
20230626,112000,389028070,3805,3805,3805,3805,46
|
|
20230626,111900,388853040,3805,3805,3805,3805,3
|
|
20230626,111800,388841625,3805,3805,3805,3805,17
|
|
20230626,111700,388776940,3805,3805,3805,3805,83
|
|
20230626,111600,388461125,3805,3805,3805,3805,0
|
|
20230626,111500,388461125,3805,3805,3805,3805,0
|
|
20230626,111400,388461125,3805,3805,3805,3805,19
|
|
20230626,111300,388388830,3810,3810,3810,3810,0
|
|
20230626,111200,388388830,3810,3810,3810,3810,9
|
|
20230626,111100,388354540,3810,3810,3810,3810,110
|
|
20230626,111000,387935440,3810,3810,3810,3810,38
|
|
20230626,110900,387790660,3810,3810,3810,3810,165
|
|
20230626,110800,387162010,3810,3810,3810,3810,4
|
|
20230626,110700,387146770,3810,3820,3820,3810,631
|
|
20230626,110600,384742630,3820,3820,3820,3820,1
|
|
20230626,110500,384738810,3815,3815,3815,3815,26
|
|
20230626,110400,384639620,3815,3815,3815,3815,25
|
|
20230626,110300,384544245,3815,3815,3815,3815,0
|
|
20230626,110200,384544245,3815,3815,3815,3815,25
|
|
20230626,110100,384448870,3810,3810,3810,3810,0
|
|
20230626,110000,384448870,3810,3810,3810,3810,0
|
|
20230626,105900,384448870,3810,3815,3815,3810,26
|
|
20230626,105800,384349780,3815,3815,3815,3815,1
|
|
20230626,105700,384345965,3810,3805,3810,3805,52
|
|
20230626,105600,384147980,3810,3810,3815,3810,142
|
|
20230626,105500,383606585,3815,3815,3815,3815,0
|
|
20230626,105400,383606585,3815,3815,3815,3815,100
|
|
20230626,105300,383225085,3815,3815,3815,3815,0
|
|
20230626,105200,383225085,3815,3815,3815,3815,1
|
|
20230626,105100,383221270,3810,3810,3810,3810,403
|
|
20230626,105000,381685840,3805,3805,3805,3805,3
|
|
20230626,104900,381674425,3805,3805,3805,3805,0
|
|
20230626,104800,381674425,3805,3815,3815,3805,33
|
|
20230626,104700,381548790,3815,3810,3815,3810,44
|
|
20230626,104600,381381135,3805,3800,3805,3800,1179
|
|
20230626,104500,376895055,3800,3800,3800,3800,0
|
|
20230626,104400,376895055,3800,3800,3800,3800,100
|
|
20230626,104300,376515055,3800,3800,3800,3800,0
|
|
20230626,104200,376515055,3800,3800,3800,3800,20
|
|
20230626,104100,376439055,3800,3795,3800,3790,319
|
|
20230626,104000,375228545,3800,3805,3805,3800,1054
|
|
20230626,103900,371218085,3795,3800,3800,3795,3000
|
|
20230626,103800,359831820,3805,3800,3805,3800,1133
|
|
20230626,103700,355522505,3800,3810,3825,3800,2227
|
|
20230626,103600,347041450,3800,3825,3825,3800,3710
|
|
20230626,103500,332931425,3830,3820,3830,3820,334
|
|
20230626,103400,331654600,3820,3825,3825,3820,1525
|
|
20230626,103300,325826910,3810,3820,3825,3810,206
|
|
20230626,103200,325041735,3820,3815,3820,3815,728
|
|
20230626,103100,322261325,3810,3810,3810,3810,128
|
|
20230626,103000,321773645,3810,3800,3810,3800,2524
|
|
20230626,102900,312167430,3795,3800,3800,3795,211
|
|
20230626,102800,311365695,3800,3800,3800,3800,262
|
|
20230626,102700,310370095,3800,3795,3800,3795,21
|
|
20230626,102600,310290380,3800,3800,3800,3800,1
|
|
20230626,102500,310286580,3790,3795,3795,3790,28
|
|
20230626,102400,310180335,3800,3795,3800,3790,31
|
|
20230626,102300,310062830,3795,3800,3800,3795,517
|
|
20230626,102200,308098315,3795,3795,3795,3795,340
|
|
20230626,102100,306808015,3800,3800,3800,3800,279
|
|
20230626,102000,305747815,3795,3795,3795,3795,120
|
|
20230626,101900,305292415,3800,3805,3805,3800,26
|
|
20230626,101800,305193610,3805,3800,3805,3800,24
|
|
20230626,101700,305102400,3800,3800,3800,3800,10
|
|
20230626,101600,305064400,3805,3800,3805,3785,161
|
|
20230626,101500,304452640,3800,3790,3800,3785,1020
|
|
20230626,101400,300585410,3790,3785,3790,3785,252
|
|
20230626,101300,299630930,3785,3780,3785,3780,19
|
|
20230626,101200,299559100,3790,3785,3790,3780,29
|
|
20230626,101100,299449440,3785,3785,3785,3785,3
|
|
20230626,101000,299438085,3780,3780,3780,3780,22
|
|
20230626,100900,299354925,3780,3780,3780,3780,7
|
|
20230626,100800,299328465,3780,3775,3780,3775,26
|
|
20230626,100700,299230285,3780,3780,3780,3780,4
|
|
20230626,100600,299215165,3775,3780,3780,3775,27
|
|
20230626,100500,299113190,3780,3775,3780,3775,1857
|
|
20230626,100400,292095860,3775,3775,3775,3775,0
|
|
20230626,100300,292095860,3775,3780,3780,3775,184
|
|
20230626,100200,291400355,3780,3780,3780,3780,17
|
|
20230626,100100,291336095,3790,3785,3790,3785,2
|
|
20230626,100000,291328520,3780,3785,3785,3780,4
|
|
20230626,095900,291313395,3790,3790,3790,3790,8
|
|
20230626,095800,291283075,3790,3790,3790,3790,187
|
|
20230626,095700,290574345,3780,3790,3790,3780,140
|
|
20230626,095600,290045065,3785,3780,3785,3780,1289
|
|
20230626,095500,285166415,3780,3785,3795,3780,158
|
|
20230626,095400,284568880,3790,3790,3790,3790,0
|
|
20230626,095300,284568880,3790,3780,3790,3780,715
|
|
20230626,095200,281864540,3780,3780,3780,3780,3
|
|
20230626,095100,281853200,3790,3790,3790,3790,8
|
|
20230626,095000,281822880,3785,3785,3785,3785,22
|
|
20230626,094900,281739610,3785,3785,3785,3785,19
|
|
20230626,094800,281667695,3780,3785,3790,3780,152
|
|
20230626,094700,281091735,3790,3780,3790,3770,1007
|
|
20230626,094600,277293335,3790,3780,3790,3775,330
|
|
20230626,094500,276046570,3790,3780,3790,3780,521
|
|
20230626,094400,274077090,3795,3780,3795,3780,1253
|
|
20230626,094300,269328445,3790,3810,3810,3780,3074
|
|
20230626,094200,257676355,3815,3815,3815,3810,1323
|
|
20230626,094100,252635710,3805,3785,3815,3785,1850
|
|
20230626,094000,245624200,3795,3810,3810,3765,9095
|
|
20230626,093900,211137755,3815,3815,3815,3815,524
|
|
20230626,093800,209138695,3820,3820,3820,3815,788
|
|
20230626,093700,206128635,3820,3820,3825,3820,987
|
|
20230626,093600,202358285,3820,3820,3820,3820,303
|
|
20230626,093500,201200825,3825,3820,3825,3820,711
|
|
20230626,093400,198484795,3820,3825,3825,3820,1377
|
|
20230626,093300,193217935,3825,3830,3835,3825,1584
|
|
20230626,093200,187152535,3835,3835,3835,3835,26
|
|
20230626,093100,187052825,3835,3825,3835,3825,645
|
|
20230626,093000,184584705,3835,3830,3835,3830,1450
|
|
20230626,092900,179029690,3835,3830,3835,3830,160
|
|
20230626,092800,178416760,3830,3820,3830,3820,740
|
|
20230626,092700,175586680,3825,3810,3825,3805,1918
|
|
20230626,092600,168267240,3810,3810,3820,3810,472
|
|
20230626,092500,166468910,3800,3800,3800,3800,101
|
|
20230626,092400,166085110,3800,3800,3800,3800,696
|
|
20230626,092300,163440310,3780,3760,3800,3760,4409
|
|
20230626,092200,146725870,3765,3765,3765,3765,150
|
|
20230626,092100,146161120,3770,3770,3770,3770,18
|
|
20230626,092000,146093260,3780,3775,3780,3775,2
|
|
20230626,091900,146085705,3775,3760,3775,3760,107
|
|
20230626,091800,145682995,3765,3785,3785,3765,295
|
|
20230626,091700,144570505,3790,3780,3800,3780,87
|
|
20230626,091600,144240945,3790,3770,3790,3770,28
|
|
20230626,091500,144135100,3790,3755,3790,3750,2610
|
|
20230626,091400,134282545,3755,3755,3755,3735,2743
|
|
20230626,091300,124030005,3745,3750,3755,3745,814
|
|
20230626,091200,120978855,3745,3755,3755,3735,2946
|
|
20230626,091100,109940285,3755,3755,3765,3750,66
|
|
20230626,091000,109692755,3755,3760,3765,3755,3411
|
|
20230626,090900,96870970,3755,3755,3760,3755,1303
|
|
20230626,090800,91975400,3755,3760,3760,3755,177
|
|
20230626,090700,91309920,3760,3755,3760,3750,4470
|
|
20230626,090600,74526605,3760,3760,3765,3760,1569
|
|
20230626,090500,68625625,3765,3770,3770,3765,351
|
|
20230626,090400,67302885,3770,3760,3770,3755,529
|
|
20230626,090300,65312795,3770,3770,3770,3765,88
|
|
20230626,090200,64981320,3770,3810,3810,3750,10458
|
|
20230626,090100,25484790,3825,3825,3825,3825,291
|
|
20230626,090000,24371715,3825,3795,3825,3795,6021
|