608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190500,796896405,3740,3740,3740,3740,3614
|
|
20230626,190400,796896405,3740,3740,3740,3740,0
|
|
20230626,190300,796896405,3740,3740,3740,3740,0
|
|
20230626,190200,796896405,3740,3740,3740,3740,0
|
|
20230626,190100,796896405,3740,3740,3740,3740,0
|
|
20230626,190000,796896405,3740,3740,3740,3740,0
|
|
20230626,185900,796896405,3740,3740,3740,3740,0
|
|
20230626,185800,796896405,3740,3740,3740,3740,0
|
|
20230626,185700,796896405,3740,3740,3740,3740,0
|
|
20230626,185600,796896405,3740,3740,3740,3740,0
|
|
20230626,185500,796896405,3740,3740,3740,3740,0
|
|
20230626,185400,796896405,3740,3740,3740,3740,0
|
|
20230626,185300,796896405,3740,3740,3740,3740,0
|
|
20230626,185200,796896405,3740,3740,3740,3740,0
|
|
20230626,185100,796896405,3740,3740,3740,3740,0
|
|
20230626,185000,796896405,3740,3740,3740,3740,0
|
|
20230626,184900,796896405,3740,3740,3740,3740,0
|
|
20230626,184800,796896405,3740,3740,3740,3740,0
|
|
20230626,184700,796896405,3740,3740,3740,3740,0
|
|
20230626,184600,796896405,3740,3740,3740,3740,0
|
|
20230626,184500,796896405,3740,3740,3740,3740,0
|
|
20230626,184400,796896405,3740,3740,3740,3740,0
|
|
20230626,184300,796896405,3740,3740,3740,3740,0
|
|
20230626,184200,796896405,3740,3740,3740,3740,0
|
|
20230626,184100,796896405,3740,3740,3740,3740,0
|
|
20230626,184000,796896405,3740,3740,3740,3740,0
|
|
20230626,183900,796896405,3740,3740,3740,3740,0
|
|
20230626,183800,796896405,3740,3740,3740,3740,0
|
|
20230626,183700,796896405,3740,3740,3740,3740,0
|
|
20230626,183600,796896405,3740,3740,3740,3740,0
|
|
20230626,183500,796896405,3740,3740,3740,3740,3614
|
|
20230626,183400,796896405,3740,3740,3740,3740,0
|
|
20230626,183300,796896405,3740,3740,3740,3740,0
|
|
20230626,183200,796896405,3740,3740,3740,3740,0
|
|
20230626,183100,796896405,3740,3740,3740,3740,0
|
|
20230626,183000,796896405,3740,3740,3740,3740,0
|
|
20230626,182900,796896405,3740,3740,3740,3740,0
|
|
20230626,182800,796896405,3740,3740,3740,3740,0
|
|
20230626,182700,796896405,3740,3740,3740,3740,0
|
|
20230626,182600,796896405,3740,3740,3740,3740,0
|
|
20230626,182500,796896405,3740,3740,3740,3740,0
|
|
20230626,182400,796896405,3740,3740,3740,3740,0
|
|
20230626,182300,796896405,3740,3740,3740,3740,0
|
|
20230626,182200,796896405,3740,3740,3740,3740,0
|
|
20230626,182100,796896405,3740,3740,3740,3740,0
|
|
20230626,182000,796896405,3740,3740,3740,3740,0
|
|
20230626,181900,796896405,3740,3740,3740,3740,0
|
|
20230626,181800,796896405,3740,3740,3740,3740,0
|
|
20230626,181700,796896405,3740,3740,3740,3740,0
|
|
20230626,181600,796896405,3740,3740,3740,3740,0
|
|
20230626,181500,796896405,3740,3740,3740,3740,0
|
|
20230626,181400,796896405,3740,3740,3740,3740,0
|
|
20230626,181300,796896405,3740,3740,3740,3740,0
|
|
20230626,181200,796896405,3740,3740,3740,3740,0
|
|
20230626,181100,796896405,3740,3740,3740,3740,0
|
|
20230626,181000,796896405,3740,3740,3740,3740,0
|
|
20230626,180900,796896405,3740,3740,3740,3740,0
|
|
20230626,180800,796896405,3740,3740,3740,3740,0
|
|
20230626,180700,796896405,3740,3740,3740,3740,0
|
|
20230626,180600,796896405,3740,3740,3740,3740,0
|
|
20230626,180500,796896405,3740,3740,3740,3740,3614
|
|
20230626,180400,796896405,3740,3740,3740,3740,0
|
|
20230626,180300,796896405,3740,3740,3740,3740,0
|
|
20230626,180200,796896405,3740,3740,3740,3740,0
|
|
20230626,180100,796896405,3740,3740,3740,3740,0
|
|
20230626,180000,796896405,3740,3740,3740,3740,0
|
|
20230626,175900,796896405,3740,3740,3740,3740,0
|
|
20230626,175800,796896405,3740,3740,3740,3740,0
|
|
20230626,175700,796896405,3740,3740,3740,3740,0
|
|
20230626,175600,796896405,3740,3740,3740,3740,0
|
|
20230626,175500,796896405,3740,3740,3740,3740,0
|
|
20230626,175400,796896405,3740,3740,3740,3740,0
|
|
20230626,175300,796896405,3740,3740,3740,3740,0
|
|
20230626,175200,796896405,3740,3740,3740,3740,0
|
|
20230626,175100,796896405,3740,3740,3740,3740,0
|
|
20230626,175000,796896405,3740,3740,3740,3740,0
|
|
20230626,174900,796896405,3740,3740,3740,3740,0
|
|
20230626,174800,796896405,3740,3740,3740,3740,0
|
|
20230626,174700,796896405,3740,3740,3740,3740,0
|
|
20230626,174600,796896405,3740,3740,3740,3740,0
|
|
20230626,174500,796896405,3740,3740,3740,3740,0
|
|
20230626,174400,796896405,3740,3740,3740,3740,0
|
|
20230626,174300,796896405,3740,3740,3740,3740,0
|
|
20230626,174200,796896405,3740,3740,3740,3740,0
|
|
20230626,174100,796896405,3740,3740,3740,3740,0
|
|
20230626,174000,796896405,3740,3740,3740,3740,0
|
|
20230626,173900,796896405,3740,3740,3740,3740,0
|
|
20230626,173800,796896405,3740,3740,3740,3740,0
|
|
20230626,173700,796896405,3740,3740,3740,3740,0
|
|
20230626,173600,796896405,3740,3740,3740,3740,0
|
|
20230626,173500,796896405,3740,3740,3740,3740,3614
|
|
20230626,173400,796896405,3740,3740,3740,3740,0
|
|
20230626,173300,796896405,3740,3740,3740,3740,0
|
|
20230626,173200,796896405,3740,3740,3740,3740,0
|
|
20230626,173100,796896405,3740,3740,3740,3740,0
|
|
20230626,173000,796896405,3740,3740,3740,3740,0
|
|
20230626,172900,796896405,3740,3740,3740,3740,0
|
|
20230626,172800,796896405,3740,3740,3740,3740,0
|
|
20230626,172700,796896405,3740,3740,3740,3740,0
|
|
20230626,172600,796896405,3740,3740,3740,3740,0
|
|
20230626,172500,796896405,3740,3740,3740,3740,0
|
|
20230626,172400,796896405,3740,3740,3740,3740,0
|
|
20230626,172300,796896405,3740,3740,3740,3740,0
|
|
20230626,172200,796896405,3740,3740,3740,3740,0
|
|
20230626,172100,796896405,3740,3740,3740,3740,0
|
|
20230626,172000,796896405,3740,3740,3740,3740,0
|
|
20230626,171900,796896405,3740,3740,3740,3740,0
|
|
20230626,171800,796896405,3740,3740,3740,3740,0
|
|
20230626,171700,796896405,3740,3740,3740,3740,0
|
|
20230626,171600,796896405,3740,3740,3740,3740,0
|
|
20230626,171500,796896405,3740,3740,3740,3740,0
|
|
20230626,171400,796896405,3740,3740,3740,3740,0
|
|
20230626,171300,796896405,3740,3740,3740,3740,0
|
|
20230626,171200,796896405,3740,3740,3740,3740,0
|
|
20230626,171100,796896405,3740,3740,3740,3740,0
|
|
20230626,171000,796896405,3740,3740,3740,3740,0
|
|
20230626,170900,796896405,3740,3740,3740,3740,0
|
|
20230626,170800,796896405,3740,3740,3740,3740,0
|
|
20230626,170700,796896405,3740,3740,3740,3740,0
|
|
20230626,170600,796896405,3740,3740,3740,3740,0
|
|
20230626,170500,796896405,3740,3740,3740,3740,3614
|
|
20230626,170400,796896405,3740,3740,3740,3740,0
|
|
20230626,170300,796896405,3740,3740,3740,3740,0
|
|
20230626,170200,796896405,3740,3740,3740,3740,0
|
|
20230626,170100,796896405,3740,3740,3740,3740,0
|
|
20230626,170000,796896405,3740,3740,3740,3740,0
|
|
20230626,165900,796896405,3740,3740,3740,3740,0
|
|
20230626,165800,796896405,3740,3740,3740,3740,0
|
|
20230626,165700,796896405,3740,3740,3740,3740,0
|
|
20230626,165600,796896405,3740,3740,3740,3740,0
|
|
20230626,165500,796896405,3740,3740,3740,3740,0
|
|
20230626,165400,796896405,3740,3740,3740,3740,0
|
|
20230626,165300,796896405,3740,3740,3740,3740,0
|
|
20230626,165200,796896405,3740,3740,3740,3740,0
|
|
20230626,165100,796896405,3740,3740,3740,3740,0
|
|
20230626,165000,796896405,3740,3740,3740,3740,0
|
|
20230626,164900,796896405,3740,3740,3740,3740,0
|
|
20230626,164800,796896405,3740,3740,3740,3740,0
|
|
20230626,164700,796896405,3740,3740,3740,3740,0
|
|
20230626,164600,796896405,3740,3740,3740,3740,0
|
|
20230626,164500,796896405,3740,3740,3740,3740,0
|
|
20230626,164400,796896405,3740,3740,3740,3740,0
|
|
20230626,164300,796896405,3740,3740,3740,3740,0
|
|
20230626,164200,796896405,3740,3740,3740,3740,0
|
|
20230626,164100,796896405,3740,3740,3740,3740,0
|
|
20230626,164000,796896405,3740,3740,3740,3740,0
|
|
20230626,163900,796896405,3740,3740,3740,3740,0
|
|
20230626,163800,796896405,3740,3740,3740,3740,0
|
|
20230626,163700,796896405,3740,3740,3740,3740,0
|
|
20230626,163600,796896405,3740,3740,3740,3740,0
|
|
20230626,163500,796896405,3740,3740,3740,3740,3614
|
|
20230626,163400,796896405,3740,3740,3740,3740,0
|
|
20230626,163300,796896405,3740,3740,3740,3740,0
|
|
20230626,163200,796896405,3740,3740,3740,3740,0
|
|
20230626,163100,796896405,3740,3740,3740,3740,0
|
|
20230626,163000,796896405,3740,3740,3740,3740,0
|
|
20230626,162900,796896405,3740,3740,3740,3740,0
|
|
20230626,162800,796896405,3740,3740,3740,3740,0
|
|
20230626,162700,796896405,3740,3740,3740,3740,0
|
|
20230626,162600,796896405,3740,3740,3740,3740,0
|
|
20230626,162500,796896405,3740,3740,3740,3740,0
|
|
20230626,162400,796896405,3740,3740,3740,3740,0
|
|
20230626,162300,796896405,3740,3740,3740,3740,0
|
|
20230626,162200,796896405,3740,3740,3740,3740,0
|
|
20230626,162100,796896405,3740,3740,3740,3740,0
|
|
20230626,162000,796896405,3740,3740,3740,3740,0
|
|
20230626,161900,796896405,3740,3740,3740,3740,0
|
|
20230626,161800,796896405,3740,3740,3740,3740,0
|
|
20230626,161700,796896405,3740,3740,3740,3740,0
|
|
20230626,161600,796896405,3740,3740,3740,3740,0
|
|
20230626,161500,796896405,3740,3740,3740,3740,0
|
|
20230626,161400,796896405,3740,3740,3740,3740,0
|
|
20230626,161300,796896405,3740,3740,3740,3740,0
|
|
20230626,161200,796896405,3740,3740,3740,3740,0
|
|
20230626,161100,796896405,3740,3740,3740,3740,0
|
|
20230626,161000,796896405,3740,3740,3740,3740,0
|
|
20230626,160900,796896405,3740,3740,3740,3740,0
|
|
20230626,160800,796896405,3740,3740,3740,3740,0
|
|
20230626,160700,796896405,3740,3740,3740,3740,0
|
|
20230626,160600,796896405,3740,3740,3740,3740,0
|
|
20230626,160500,796896405,3740,3740,3740,3740,3614
|
|
20230626,160400,796896405,3740,3740,3740,3740,0
|
|
20230626,160300,796896405,3740,3740,3740,3740,0
|
|
20230626,160200,796896405,3740,3740,3740,3740,0
|
|
20230626,160100,796896405,3740,3740,3740,3740,0
|
|
20230626,160000,796896405,3740,3740,3740,3740,0
|
|
20230626,155900,796896405,3740,3740,3740,3740,0
|
|
20230626,155800,796896405,3740,3740,3740,3740,0
|
|
20230626,155700,796896405,3740,3740,3740,3740,0
|
|
20230626,155600,796896405,3740,3740,3740,3740,0
|
|
20230626,155500,796896405,3740,3740,3740,3740,0
|
|
20230626,155400,796896405,3740,3740,3740,3740,0
|
|
20230626,155300,796896405,3740,3740,3740,3740,0
|
|
20230626,155200,796896405,3740,3740,3740,3740,0
|
|
20230626,155100,796896405,3740,3740,3740,3740,0
|
|
20230626,155000,796896405,3740,3740,3740,3740,0
|
|
20230626,154900,796896405,3740,3740,3740,3740,0
|
|
20230626,154800,796896405,3740,3740,3740,3740,0
|
|
20230626,154700,796896405,3740,3740,3740,3740,0
|
|
20230626,154600,796896405,3740,3740,3740,3740,0
|
|
20230626,154500,796896405,3740,3740,3740,3740,0
|
|
20230626,154400,796896405,3740,3740,3740,3740,0
|
|
20230626,154300,796896405,3740,3740,3740,3740,0
|
|
20230626,154200,796896405,3740,3740,3740,3740,0
|
|
20230626,154100,796896405,3740,3740,3740,3740,0
|
|
20230626,154000,796896405,3740,3740,3740,3740,0
|
|
20230626,153900,796896405,3740,3740,3740,3740,0
|
|
20230626,153800,796896405,3740,3740,3740,3740,0
|
|
20230626,153700,796896405,3740,3740,3740,3740,0
|
|
20230626,153600,796896405,3740,3740,3740,3740,0
|
|
20230626,153500,796896405,3740,3740,3740,3740,3614
|
|
20230626,153400,796896405,3740,3740,3740,3740,0
|
|
20230626,153300,796896405,3740,3740,3740,3740,0
|
|
20230626,153200,796896405,3740,3740,3740,3740,0
|
|
20230626,153100,796896405,3740,3740,3740,3740,0
|
|
20230626,153000,796896405,3740,3740,3740,3740,3614
|
|
20230626,152900,783380045,3730,3730,3730,3730,0
|
|
20230626,152800,783380045,3730,3730,3730,3730,0
|
|
20230626,152700,783380045,3730,3730,3730,3730,0
|
|
20230626,152600,783380045,3730,3730,3730,3730,0
|
|
20230626,152500,783380045,3730,3730,3730,3730,0
|
|
20230626,152400,783380045,3730,3730,3730,3730,0
|
|
20230626,152300,783380045,3730,3730,3730,3730,0
|
|
20230626,152200,783380045,3730,3730,3730,3730,0
|
|
20230626,152100,783380045,3730,3730,3730,3730,0
|
|
20230626,152000,783380045,3730,3730,3730,3730,0
|
|
20230626,151900,783380045,3730,3745,3745,3730,147
|
|
20230626,151800,782829590,3745,3735,3745,3735,281
|
|
20230626,151700,781779995,3745,3745,3745,3745,85
|
|
20230626,151600,781461670,3735,3735,3745,3735,1006
|
|
20230626,151500,777702465,3735,3735,3735,3735,200
|
|
20230626,151400,776955465,3735,3745,3745,3735,631
|
|
20230626,151300,774596540,3745,3745,3745,3745,1042
|
|
20230626,151200,770694250,3745,3745,3745,3745,0
|
|
20230626,151100,770694250,3745,3740,3745,3740,21
|
|
20230626,151000,770615610,3740,3745,3745,3740,112
|
|
20230626,150900,770196590,3745,3745,3745,3745,41
|
|
20230626,150800,770043045,3730,3730,3730,3730,0
|
|
20230626,150700,770043045,3730,3730,3730,3730,0
|
|
20230626,150600,770043045,3730,3735,3740,3730,4135
|
|
20230626,150500,754608650,3735,3735,3735,3735,0
|
|
20230626,150400,754608650,3735,3740,3740,3735,877
|
|
20230626,150300,751330710,3745,3745,3745,3745,230
|
|
20230626,150200,750469360,3745,3745,3745,3745,54
|
|
20230626,150100,750267130,3745,3745,3745,3745,4
|
|
20230626,150000,750252150,3750,3745,3750,3745,158
|
|
20230626,145900,749660365,3745,3745,3745,3745,146
|
|
20230626,145800,749113595,3740,3735,3755,3735,426
|
|
20230626,145700,747518030,3745,3740,3745,3740,88
|
|
20230626,145600,747188785,3735,3750,3750,3735,5251
|
|
20230626,145500,727554645,3740,3750,3750,3740,3473
|
|
20230626,145400,714560345,3755,3755,3755,3755,30
|
|
20230626,145300,714447695,3755,3755,3755,3755,10
|
|
20230626,145200,714410145,3750,3755,3755,3750,1022
|
|
20230626,145100,710576865,3755,3750,3755,3750,506
|
|
20230626,145000,708679355,3750,3750,3750,3750,529
|
|
20230626,144900,706695605,3750,3755,3755,3750,261
|
|
20230626,144800,705715600,3755,3755,3755,3755,1
|
|
20230626,144700,705711845,3750,3750,3750,3750,1
|
|
20230626,144600,705708095,3750,3750,3750,3750,5
|
|
20230626,144500,705689345,3750,3750,3750,3750,105
|
|
20230626,144400,705295595,3750,3750,3750,3750,64
|
|
20230626,144300,705055595,3750,3750,3750,3750,6
|
|
20230626,144200,705033095,3755,3755,3755,3755,269
|
|
20230626,144100,704023000,3755,3750,3755,3750,694
|
|
20230626,144000,701420350,3750,3755,3755,3750,101
|
|
20230626,143900,701041590,3755,3750,3755,3750,2664
|
|
20230626,143800,691038275,3745,3750,3750,3745,95
|
|
20230626,143700,690682030,3755,3755,3755,3755,25
|
|
20230626,143600,690588155,3755,3745,3755,3745,2670
|
|
20230626,143500,680575335,3735,3735,3735,3735,0
|
|
20230626,143400,680575335,3735,3735,3735,3735,0
|
|
20230626,143300,680575335,3735,3740,3740,3735,245
|
|
20230626,143200,679660255,3740,3735,3740,3735,2267
|
|
20230626,143100,671189385,3735,3735,3735,3735,0
|
|
20230626,143000,671189385,3735,3735,3735,3735,30
|
|
20230626,142900,671077335,3735,3735,3735,3735,600
|
|
20230626,142800,668836335,3735,3735,3735,3735,0
|
|
20230626,142700,668836335,3735,3735,3735,3735,0
|
|
20230626,142600,668836335,3735,3735,3735,3735,4
|
|
20230626,142500,668821395,3735,3735,3735,3735,156
|
|
20230626,142400,668238735,3740,3740,3740,3740,130
|
|
20230626,142300,667752535,3740,3740,3740,3740,113
|
|
20230626,142200,667329915,3740,3740,3740,3740,150
|
|
20230626,142100,666768915,3740,3740,3740,3740,100
|
|
20230626,142000,666394915,3740,3740,3740,3740,0
|
|
20230626,141900,666394915,3740,3740,3740,3740,363
|
|
20230626,141800,665037295,3745,3745,3745,3745,0
|
|
20230626,141700,665037295,3745,3740,3745,3740,1063
|
|
20230626,141600,661060680,3740,3740,3740,3740,0
|
|
20230626,141500,661060680,3740,3740,3740,3740,843
|
|
20230626,141400,657907860,3735,3735,3735,3735,30
|
|
20230626,141300,657795810,3740,3740,3740,3740,0
|
|
20230626,141200,657795810,3740,3740,3740,3740,386
|
|
20230626,141100,656352170,3735,3745,3745,3735,937
|
|
20230626,141000,652845775,3740,3740,3740,3740,0
|
|
20230626,140900,652845775,3740,3740,3740,3740,0
|
|
20230626,140800,652845775,3740,3740,3740,3740,0
|
|
20230626,140700,652845775,3740,3740,3740,3740,0
|
|
20230626,140600,652845775,3740,3740,3740,3740,0
|
|
20230626,140500,652845775,3740,3740,3740,3740,0
|
|
20230626,140400,652845775,3740,3740,3740,3740,319
|
|
20230626,140300,651652715,3740,3740,3740,3740,26
|
|
20230626,140200,651555475,3740,3740,3740,3740,77
|
|
20230626,140100,651267495,3735,3740,3740,3735,211
|
|
20230626,140000,650478445,3740,3740,3740,3740,273
|
|
20230626,135900,649457425,3740,3740,3740,3740,0
|
|
20230626,135800,649457425,3740,3740,3740,3740,0
|
|
20230626,135700,649457425,3740,3740,3740,3740,0
|
|
20230626,135600,649457425,3740,3740,3740,3740,137
|
|
20230626,135500,648945045,3740,3740,3740,3740,0
|
|
20230626,135400,648945045,3740,3740,3740,3740,100
|
|
20230626,135300,648571045,3740,3740,3740,3740,600
|
|
20230626,135200,646327045,3735,3740,3740,3725,2757
|
|
20230626,135100,636030105,3750,3750,3750,3750,0
|
|
20230626,135000,636030105,3750,3750,3750,3750,0
|
|
20230626,134900,636030105,3750,3750,3750,3750,10
|
|
20230626,134800,635992605,3750,3740,3750,3740,653
|
|
20230626,134700,633549855,3745,3745,3745,3745,1059
|
|
20230626,134600,629583900,3750,3750,3750,3750,0
|
|
20230626,134500,629583900,3750,3750,3750,3750,0
|
|
20230626,134400,629583900,3750,3750,3750,3750,0
|
|
20230626,134300,629583900,3750,3755,3755,3750,334
|
|
20230626,134200,628330275,3755,3750,3755,3750,3162
|
|
20230626,134100,616458770,3750,3750,3750,3750,16
|
|
20230626,134000,616398770,3750,3750,3750,3750,455
|
|
20230626,133900,614692520,3750,3750,3750,3750,1
|
|
20230626,133800,614688770,3750,3750,3750,3750,2
|
|
20230626,133700,614681270,3750,3750,3750,3750,9
|
|
20230626,133600,614647520,3750,3745,3750,3745,3536
|
|
20230626,133500,601396325,3740,3745,3745,3740,104
|
|
20230626,133400,601007120,3745,3745,3745,3745,1993
|
|
20230626,133300,593543335,3740,3740,3740,3740,0
|
|
20230626,133200,593543335,3740,3740,3740,3740,754
|
|
20230626,133100,590723375,3740,3740,3740,3740,0
|
|
20230626,133000,590723375,3740,3740,3740,3740,0
|
|
20230626,132900,590723375,3740,3740,3740,3740,0
|
|
20230626,132800,590723375,3740,3740,3740,3740,150
|
|
20230626,132700,590162375,3745,3745,3745,3745,0
|
|
20230626,132600,590162375,3745,3745,3745,3745,133
|
|
20230626,132500,589664290,3745,3745,3745,3745,0
|
|
20230626,132400,589664290,3745,3745,3745,3745,0
|
|
20230626,132300,589664290,3745,3745,3745,3745,0
|
|
20230626,132200,589664290,3745,3745,3745,3745,0
|
|
20230626,132100,589664290,3745,3745,3745,3745,0
|
|
20230626,132000,589664290,3745,3745,3745,3745,80
|
|
20230626,131900,589364690,3745,3745,3745,3745,19
|
|
20230626,131800,589293535,3745,3745,3745,3745,7
|
|
20230626,131700,589267320,3745,3745,3745,3745,2454
|
|
20230626,131600,580077090,3745,3745,3745,3745,0
|
|
20230626,131500,580077090,3745,3745,3745,3745,64
|
|
20230626,131400,579837410,3735,3735,3735,3735,0
|
|
20230626,131300,579837410,3735,3735,3735,3735,1500
|
|
20230626,131200,574234910,3750,3750,3750,3750,5
|
|
20230626,131100,574216160,3745,3745,3745,3745,1
|
|
20230626,131000,574212415,3745,3735,3745,3735,5295
|
|
20230626,130900,554403240,3735,3735,3735,3735,0
|
|
20230626,130800,554403240,3735,3735,3735,3735,91
|
|
20230626,130700,554063355,3730,3730,3730,3730,0
|
|
20230626,130600,554063355,3730,3730,3730,3730,0
|
|
20230626,130500,554063355,3730,3730,3730,3730,2
|
|
20230626,130400,554055895,3740,3740,3740,3740,0
|
|
20230626,130300,554055895,3740,3740,3740,3740,100
|
|
20230626,130200,553681895,3740,3740,3740,3740,200
|
|
20230626,130100,552933895,3730,3730,3730,3730,15
|
|
20230626,130000,552877945,3735,3735,3735,3735,350
|
|
20230626,125900,551570695,3735,3735,3735,3735,0
|
|
20230626,125800,551570695,3735,3735,3735,3735,217
|
|
20230626,125700,550760200,3735,3735,3735,3735,0
|
|
20230626,125600,550760200,3735,3735,3735,3735,0
|
|
20230626,125500,550760200,3735,3735,3735,3735,0
|
|
20230626,125400,550760200,3735,3730,3735,3730,1701
|
|
20230626,125300,544407715,3730,3730,3730,3730,241
|
|
20230626,125200,543508785,3730,3730,3730,3730,219
|
|
20230626,125100,542691915,3710,3720,3720,3710,1000
|
|
20230626,125000,538976070,3725,3725,3725,3725,2000
|
|
20230626,124900,531526070,3730,3730,3730,3730,151
|
|
20230626,124800,530962840,3730,3730,3730,3730,5
|
|
20230626,124700,530944190,3730,3730,3730,3730,685
|
|
20230626,124600,528389140,3725,3725,3725,3725,0
|
|
20230626,124500,528389140,3725,3720,3725,3720,978
|
|
20230626,124400,524748100,3720,3720,3720,3720,300
|
|
20230626,124300,523632100,3720,3720,3720,3720,37
|
|
20230626,124200,523494460,3720,3720,3720,3720,0
|
|
20230626,124100,523494460,3720,3720,3720,3720,0
|
|
20230626,124000,523494460,3720,3720,3720,3720,619
|
|
20230626,123900,521191780,3725,3725,3725,3725,0
|
|
20230626,123800,521191780,3725,3725,3725,3725,0
|
|
20230626,123700,521191780,3725,3725,3725,3725,0
|
|
20230626,123600,521191780,3725,3725,3725,3725,0
|
|
20230626,123500,521191780,3725,3725,3725,3725,5
|
|
20230626,123400,521173155,3725,3725,3725,3725,5
|
|
20230626,123300,521154530,3725,3725,3725,3725,235
|
|
20230626,123200,520279155,3725,3725,3725,3725,0
|
|
20230626,123100,520279155,3725,3725,3725,3725,0
|
|
20230626,123000,520279155,3725,3720,3725,3720,348
|
|
20230626,122900,518982905,3725,3725,3725,3725,1
|
|
20230626,122800,518979180,3720,3720,3720,3720,1
|
|
20230626,122700,518975460,3725,3725,3725,3725,0
|
|
20230626,122600,518975460,3725,3725,3725,3725,73
|
|
20230626,122500,518703535,3725,3725,3725,3725,0
|
|
20230626,122400,518703535,3725,3725,3725,3725,0
|
|
20230626,122300,518703535,3725,3725,3725,3725,1
|
|
20230626,122200,518699810,3725,3725,3725,3720,1070
|
|
20230626,122100,514718845,3730,3730,3730,3730,0
|
|
20230626,122000,514718845,3730,3730,3730,3730,0
|
|
20230626,121900,514718845,3730,3730,3730,3730,0
|
|
20230626,121800,514718845,3730,3730,3730,3730,24
|
|
20230626,121700,514629325,3730,3735,3735,3730,4
|
|
20230626,121600,514614400,3735,3735,3735,3735,0
|
|
20230626,121500,514614400,3735,3735,3735,3735,30
|
|
20230626,121400,514502350,3735,3735,3735,3735,2
|
|
20230626,121300,514494880,3735,3735,3735,3735,2
|
|
20230626,121200,514487410,3730,3735,3740,3730,101
|
|
20230626,121100,514110255,3735,3740,3740,3735,7
|
|
20230626,121000,514084105,3740,3740,3740,3740,4
|
|
20230626,120900,514069145,3725,3740,3740,3725,1004
|
|
20230626,120800,510328895,3740,3735,3740,3735,44
|
|
20230626,120700,510164550,3740,3735,3740,3735,203
|
|
20230626,120600,509406325,3740,3735,3740,3735,282
|
|
20230626,120500,508353045,3735,3730,3735,3730,51
|
|
20230626,120400,508162810,3735,3735,3735,3735,4
|
|
20230626,120300,508147870,3735,3735,3735,3735,4
|
|
20230626,120200,508132930,3735,3735,3735,3735,2
|
|
20230626,120100,508125460,3735,3735,3735,3735,4
|
|
20230626,120000,508110520,3735,3735,3735,3735,169
|
|
20230626,115900,507479305,3730,3740,3740,3730,1375
|
|
20230626,115800,502350545,3740,3740,3740,3740,4
|
|
20230626,115700,502335585,3740,3740,3740,3740,117
|
|
20230626,115600,501898005,3740,3735,3740,3735,759
|
|
20230626,115500,499063130,3740,3735,3740,3735,5
|
|
20230626,115400,499044435,3740,3740,3740,3735,882
|
|
20230626,115300,495747330,3745,3745,3745,3745,4
|
|
20230626,115200,495732350,3745,3745,3745,3745,4
|
|
20230626,115100,495717370,3745,3745,3745,3745,4
|
|
20230626,115000,495702390,3745,3745,3745,3745,1
|
|
20230626,114900,495698645,3745,3745,3745,3745,4
|
|
20230626,114800,495683665,3745,3745,3745,3745,154
|
|
20230626,114700,495106935,3745,3745,3745,3745,151
|
|
20230626,114600,494541440,3745,3740,3745,3740,174
|
|
20230626,114500,493890660,3740,3745,3745,3740,93
|
|
20230626,114400,493542820,3745,3745,3745,3745,1
|
|
20230626,114300,493539075,3745,3740,3745,3740,61
|
|
20230626,114200,493310915,3745,3745,3745,3745,4
|
|
20230626,114100,493295935,3745,3745,3745,3745,1
|
|
20230626,114000,493292190,3745,3745,3745,3745,4
|
|
20230626,113900,493277210,3745,3740,3745,3740,102
|
|
20230626,113800,492895720,3745,3745,3745,3745,86
|
|
20230626,113700,492573650,3745,3745,3745,3745,34
|
|
20230626,113600,492446320,3740,3740,3740,3735,487
|
|
20230626,113500,490625440,3740,3745,3745,3740,178
|
|
20230626,113400,489959715,3745,3745,3745,3740,638
|
|
20230626,113300,487573575,3745,3745,3745,3740,5090
|
|
20230626,113200,468536955,3745,3745,3745,3745,2
|
|
20230626,113100,468529465,3745,3745,3745,3745,3
|
|
20230626,113000,468518230,3745,3745,3745,3745,2
|
|
20230626,112900,468510740,3745,3745,3745,3745,4
|
|
20230626,112800,468495760,3745,3745,3745,3745,3
|
|
20230626,112700,468484525,3745,3750,3750,3745,542
|
|
20230626,112600,466454720,3750,3750,3750,3750,4
|
|
20230626,112500,466439720,3750,3750,3755,3750,2115
|
|
20230626,112400,458508460,3755,3755,3755,3755,2
|
|
20230626,112300,458500950,3755,3755,3755,3755,4
|
|
20230626,112200,458485930,3755,3755,3755,3755,3
|
|
20230626,112100,458474665,3755,3755,3755,3755,2
|
|
20230626,112000,458467155,3755,3760,3760,3755,2590
|
|
20230626,111900,448741695,3760,3760,3760,3755,254
|
|
20230626,111800,447787910,3760,3755,3760,3755,27
|
|
20230626,111700,447686515,3755,3760,3760,3755,1009
|
|
20230626,111600,443897675,3760,3760,3760,3760,535
|
|
20230626,111500,441886075,3760,3760,3760,3760,2
|
|
20230626,111400,441878555,3760,3760,3760,3760,4
|
|
20230626,111300,441863515,3760,3755,3760,3755,2387
|
|
20230626,111200,432900325,3755,3755,3755,3755,2
|
|
20230626,111100,432892815,3755,3755,3755,3750,24
|
|
20230626,111000,432802795,3755,3755,3755,3755,3
|
|
20230626,110900,432791530,3755,3755,3755,3755,2
|
|
20230626,110800,432784020,3755,3755,3755,3755,216
|
|
20230626,110700,431972940,3755,3755,3755,3755,457
|
|
20230626,110600,430256905,3755,3760,3760,3755,359
|
|
20230626,110500,428908850,3760,3755,3760,3755,52
|
|
20230626,110400,428713565,3755,3760,3760,3755,672
|
|
20230626,110300,426190190,3755,3760,3760,3755,92
|
|
20230626,110200,425844295,3760,3760,3760,3755,1181
|
|
20230626,110100,421409080,3765,3760,3765,3760,108
|
|
20230626,110000,421002805,3760,3760,3760,3760,401
|
|
20230626,105900,419495045,3760,3765,3765,3755,1976
|
|
20230626,105800,412065635,3760,3765,3765,3760,284
|
|
20230626,105700,410997360,3765,3765,3765,3765,93
|
|
20230626,105600,410647215,3765,3760,3765,3760,2276
|
|
20230626,105500,402088455,3760,3760,3760,3755,136
|
|
20230626,105400,401577255,3760,3755,3760,3755,250
|
|
20230626,105300,400638345,3755,3755,3760,3755,851
|
|
20230626,105200,397442830,3755,3755,3755,3755,2
|
|
20230626,105100,397435320,3755,3755,3755,3750,103
|
|
20230626,105000,397049055,3755,3755,3755,3755,552
|
|
20230626,104900,394976295,3755,3755,3755,3755,2
|
|
20230626,104800,394968785,3755,3745,3755,3745,8337
|
|
20230626,104700,363711940,3745,3735,3745,3735,9831
|
|
20230626,104600,326974835,3735,3730,3735,3730,2712
|
|
20230626,104500,316859065,3735,3730,3735,3730,13
|
|
20230626,104400,316810560,3735,3735,3735,3735,12
|
|
20230626,104300,316765740,3730,3735,3735,3730,410
|
|
20230626,104200,315236430,3735,3735,3735,3730,540
|
|
20230626,104100,313219715,3735,3735,3735,3735,4
|
|
20230626,104000,313204775,3715,3735,3735,3715,1923
|
|
20230626,103900,306038175,3735,3730,3735,3730,1987
|
|
20230626,103800,298626660,3730,3730,3730,3730,215
|
|
20230626,103700,297824710,3730,3725,3730,3725,46
|
|
20230626,103600,297653350,3725,3715,3725,3715,3547
|
|
20230626,103500,284461940,3715,3720,3720,3715,655
|
|
20230626,103400,282028595,3720,3720,3725,3720,1085
|
|
20230626,103300,277992260,3720,3715,3720,3715,37
|
|
20230626,103200,277854650,3715,3720,3720,3715,8
|
|
20230626,103100,277824915,3710,3710,3710,3710,1090
|
|
20230626,103000,273781015,3710,3720,3720,3710,1929
|
|
20230626,102900,266624235,3715,3730,3730,3715,4966
|
|
20230626,102800,248129845,3725,3720,3725,3720,689
|
|
20230626,102700,245565820,3720,3725,3725,3720,7
|
|
20230626,102600,245539765,3725,3730,3730,3725,792
|
|
20230626,102500,242589045,3730,3730,3730,3730,2
|
|
20230626,102400,242581585,3730,3730,3730,3730,53
|
|
20230626,102300,242383895,3730,3735,3735,3730,16
|
|
20230626,102200,242324205,3735,3730,3735,3730,428
|
|
20230626,102100,240727755,3740,3735,3740,3735,2603
|
|
20230626,102000,231005545,3735,3735,3735,3735,1101
|
|
20230626,101900,226893310,3730,3730,3730,3730,692
|
|
20230626,101800,224312150,3730,3730,3730,3730,3
|
|
20230626,101700,224300960,3730,3730,3730,3730,90
|
|
20230626,101600,223965260,3730,3725,3730,3725,395
|
|
20230626,101500,222492410,3730,3730,3730,3725,316
|
|
20230626,101400,221314595,3725,3730,3730,3725,159
|
|
20230626,101300,220722055,3725,3725,3725,3725,1
|
|
20230626,101200,220718330,3725,3725,3725,3725,210
|
|
20230626,101100,219936080,3725,3725,3725,3725,124
|
|
20230626,101000,219474180,3725,3730,3730,3725,223
|
|
20230626,100900,218643015,3730,3725,3730,3725,310
|
|
20230626,100800,217488250,3725,3730,3730,3725,122
|
|
20230626,100700,217033210,3725,3725,3735,3725,1634
|
|
20230626,100600,210941330,3725,3725,3730,3725,1162
|
|
20230626,100500,206610440,3725,3725,3725,3725,314
|
|
20230626,100400,205440790,3725,3720,3725,3720,2031
|
|
20230626,100300,197875340,3720,3720,3725,3720,3711
|
|
20230626,100200,184056770,3720,3720,3720,3720,254
|
|
20230626,100100,183111890,3725,3725,3725,3725,104
|
|
20230626,100000,182724490,3725,3725,3730,3725,749
|
|
20230626,095900,179934445,3720,3720,3720,3720,1330
|
|
20230626,095800,174986845,3720,3720,3720,3720,50
|
|
20230626,095700,174800845,3705,3705,3705,3705,5300
|
|
20230626,095600,155164345,3675,3725,3725,3675,7614
|
|
20230626,095500,126901505,3725,3720,3725,3720,529
|
|
20230626,095400,124931040,3720,3725,3725,3720,229
|
|
20230626,095300,124078065,3725,3725,3725,3725,1
|
|
20230626,095200,124074340,3725,3725,3725,3725,100
|
|
20230626,095100,123701840,3730,3725,3730,3725,150
|
|
20230626,095000,123142740,3725,3730,3730,3725,188
|
|
20230626,094900,122442430,3730,3710,3730,3710,2723
|
|
20230626,094800,112323630,3710,3705,3710,3700,1822
|
|
20230626,094700,105570260,3705,3705,3705,3705,2
|
|
20230626,094600,105562850,3705,3700,3710,3700,645
|
|
20230626,094500,103172875,3700,3700,3700,3700,0
|
|
20230626,094400,103172875,3700,3705,3705,3700,1621
|
|
20230626,094300,97169910,3705,3700,3705,3700,1953
|
|
20230626,094200,89941355,3700,3700,3700,3700,0
|
|
20230626,094100,89941355,3700,3700,3705,3700,448
|
|
20230626,094000,88283730,3705,3695,3705,3690,480
|
|
20230626,093900,86509340,3695,3695,3695,3695,10
|
|
20230626,093800,86472390,3695,3690,3700,3690,2405
|
|
20230626,093700,77586330,3690,3690,3690,3685,946
|
|
20230626,093600,74096110,3690,3695,3695,3690,110
|
|
20230626,093500,73690060,3695,3695,3695,3695,20
|
|
20230626,093400,73616160,3700,3700,3705,3700,472
|
|
20230626,093300,71869755,3700,3700,3700,3700,499
|
|
20230626,093200,70023455,3700,3700,3700,3700,1
|
|
20230626,093100,70019755,3695,3695,3695,3695,917
|
|
20230626,093000,66631440,3695,3695,3695,3695,83
|
|
20230626,092900,66324755,3695,3695,3695,3695,5
|
|
20230626,092800,66306280,3690,3695,3695,3690,273
|
|
20230626,092700,65298185,3695,3695,3695,3695,4
|
|
20230626,092600,65283405,3695,3695,3695,3695,2
|
|
20230626,092500,65276015,3695,3680,3695,3680,284
|
|
20230626,092400,64229395,3695,3685,3710,3685,1500
|
|
20230626,092300,58688645,3685,3680,3685,3680,816
|
|
20230626,092200,55684735,3680,3670,3680,3670,15
|
|
20230626,092100,55629635,3670,3680,3680,3670,124
|
|
20230626,092000,55174355,3670,3675,3675,3670,924
|
|
20230626,091900,51779360,3680,3680,3680,3680,0
|
|
20230626,091800,51779360,3680,3680,3685,3680,284
|
|
20230626,091700,50733805,3680,3680,3680,3680,0
|
|
20230626,091600,50733805,3680,3680,3680,3680,690
|
|
20230626,091500,48194605,3680,3665,3685,3665,1283
|
|
20230626,091400,43491675,3665,3650,3665,3650,217
|
|
20230626,091300,42696430,3645,3645,3650,3645,730
|
|
20230626,091200,40035330,3645,3650,3650,3645,230
|
|
20230626,091100,39196260,3650,3650,3650,3650,57
|
|
20230626,091000,38988210,3650,3655,3655,3650,2614
|
|
20230626,090900,29438420,3655,3655,3655,3655,1090
|
|
20230626,090800,25454470,3665,3655,3665,3655,81
|
|
20230626,090700,25158385,3655,3660,3660,3655,311
|
|
20230626,090600,24020510,3665,3665,3665,3665,1046
|
|
20230626,090500,20186920,3665,3675,3675,3665,459
|
|
20230626,090400,18504595,3665,3670,3670,3665,231
|
|
20230626,090300,17657560,3655,3660,3665,3655,2423
|
|
20230626,090200,8795385,3655,3655,3655,3655,0
|
|
20230626,090100,8795385,3655,3665,3665,3655,2123
|
|
20230626,090000,1032610,3670,3675,3680,3670,281
|