637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,193400,125004910,4850,4850,4850,4850,3448
|
|
20230626,193300,125004910,4850,4850,4850,4850,0
|
|
20230626,193200,125004910,4850,4850,4850,4850,0
|
|
20230626,193100,125004910,4850,4850,4850,4850,0
|
|
20230626,193000,125004910,4850,4850,4850,4850,0
|
|
20230626,192900,125004910,4850,4850,4850,4850,0
|
|
20230626,192800,125004910,4850,4850,4850,4850,0
|
|
20230626,192700,125004910,4850,4850,4850,4850,0
|
|
20230626,192600,125004910,4850,4850,4850,4850,0
|
|
20230626,192500,125004910,4850,4850,4850,4850,0
|
|
20230626,192400,125004910,4850,4850,4850,4850,0
|
|
20230626,192300,125004910,4850,4850,4850,4850,0
|
|
20230626,192200,125004910,4850,4850,4850,4850,0
|
|
20230626,192100,125004910,4850,4850,4850,4850,0
|
|
20230626,192000,125004910,4850,4850,4850,4850,0
|
|
20230626,191900,125004910,4850,4850,4850,4850,0
|
|
20230626,191800,125004910,4850,4850,4850,4850,0
|
|
20230626,191700,125004910,4850,4850,4850,4850,0
|
|
20230626,191600,125004910,4850,4850,4850,4850,0
|
|
20230626,191500,125004910,4850,4850,4850,4850,0
|
|
20230626,191400,125004910,4850,4850,4850,4850,0
|
|
20230626,191300,125004910,4850,4850,4850,4850,0
|
|
20230626,191200,125004910,4850,4850,4850,4850,0
|
|
20230626,191100,125004910,4850,4850,4850,4850,0
|
|
20230626,191000,125004910,4850,4850,4850,4850,0
|
|
20230626,190900,125004910,4850,4850,4850,4850,0
|
|
20230626,190800,125004910,4850,4850,4850,4850,0
|
|
20230626,190700,125004910,4850,4850,4850,4850,0
|
|
20230626,190600,125004910,4850,4850,4850,4850,0
|
|
20230626,190500,125004910,4850,4850,4850,4850,0
|
|
20230626,190400,125004910,4850,4850,4850,4850,3448
|
|
20230626,190300,125004910,4850,4850,4850,4850,0
|
|
20230626,190200,125004910,4850,4850,4850,4850,0
|
|
20230626,190100,125004910,4850,4850,4850,4850,0
|
|
20230626,190000,125004910,4850,4850,4850,4850,0
|
|
20230626,185900,125004910,4850,4850,4850,4850,0
|
|
20230626,185800,125004910,4850,4850,4850,4850,0
|
|
20230626,185700,125004910,4850,4850,4850,4850,0
|
|
20230626,185600,125004910,4850,4850,4850,4850,0
|
|
20230626,185500,125004910,4850,4850,4850,4850,0
|
|
20230626,185400,125004910,4850,4850,4850,4850,0
|
|
20230626,185300,125004910,4850,4850,4850,4850,0
|
|
20230626,185200,125004910,4850,4850,4850,4850,0
|
|
20230626,185100,125004910,4850,4850,4850,4850,0
|
|
20230626,185000,125004910,4850,4850,4850,4850,0
|
|
20230626,184900,125004910,4850,4850,4850,4850,0
|
|
20230626,184800,125004910,4850,4850,4850,4850,0
|
|
20230626,184700,125004910,4850,4850,4850,4850,0
|
|
20230626,184600,125004910,4850,4850,4850,4850,0
|
|
20230626,184500,125004910,4850,4850,4850,4850,0
|
|
20230626,184400,125004910,4850,4850,4850,4850,0
|
|
20230626,184300,125004910,4850,4850,4850,4850,0
|
|
20230626,184200,125004910,4850,4850,4850,4850,0
|
|
20230626,184100,125004910,4850,4850,4850,4850,0
|
|
20230626,184000,125004910,4850,4850,4850,4850,0
|
|
20230626,183900,125004910,4850,4850,4850,4850,0
|
|
20230626,183800,125004910,4850,4850,4850,4850,0
|
|
20230626,183700,125004910,4850,4850,4850,4850,0
|
|
20230626,183600,125004910,4850,4850,4850,4850,0
|
|
20230626,183500,125004910,4850,4850,4850,4850,0
|
|
20230626,183400,125004910,4850,4850,4850,4850,3448
|
|
20230626,183300,125004910,4850,4850,4850,4850,0
|
|
20230626,183200,125004910,4850,4850,4850,4850,0
|
|
20230626,183100,125004910,4850,4850,4850,4850,0
|
|
20230626,183000,125004910,4850,4850,4850,4850,0
|
|
20230626,182900,125004910,4850,4850,4850,4850,0
|
|
20230626,182800,125004910,4850,4850,4850,4850,0
|
|
20230626,182700,125004910,4850,4850,4850,4850,0
|
|
20230626,182600,125004910,4850,4850,4850,4850,0
|
|
20230626,182500,125004910,4850,4850,4850,4850,0
|
|
20230626,182400,125004910,4850,4850,4850,4850,0
|
|
20230626,182300,125004910,4850,4850,4850,4850,0
|
|
20230626,182200,125004910,4850,4850,4850,4850,0
|
|
20230626,182100,125004910,4850,4850,4850,4850,0
|
|
20230626,182000,125004910,4850,4850,4850,4850,0
|
|
20230626,181900,125004910,4850,4850,4850,4850,0
|
|
20230626,181800,125004910,4850,4850,4850,4850,0
|
|
20230626,181700,125004910,4850,4850,4850,4850,0
|
|
20230626,181600,125004910,4850,4850,4850,4850,0
|
|
20230626,181500,125004910,4850,4850,4850,4850,0
|
|
20230626,181400,125004910,4850,4850,4850,4850,0
|
|
20230626,181300,125004910,4850,4850,4850,4850,0
|
|
20230626,181200,125004910,4850,4850,4850,4850,0
|
|
20230626,181100,125004910,4850,4850,4850,4850,0
|
|
20230626,181000,125004910,4850,4850,4850,4850,0
|
|
20230626,180900,125004910,4850,4850,4850,4850,0
|
|
20230626,180800,125004910,4850,4850,4850,4850,0
|
|
20230626,180700,125004910,4850,4850,4850,4850,0
|
|
20230626,180600,125004910,4850,4850,4850,4850,0
|
|
20230626,180500,125004910,4850,4850,4850,4850,0
|
|
20230626,180400,125004910,4850,4850,4850,4850,3448
|
|
20230626,180300,125004910,4850,4850,4850,4850,0
|
|
20230626,180200,125004910,4850,4850,4850,4850,0
|
|
20230626,180100,125004910,4850,4850,4850,4850,0
|
|
20230626,180000,125004910,4850,4850,4850,4850,0
|
|
20230626,175900,125004910,4850,4850,4850,4850,0
|
|
20230626,175800,125004910,4850,4850,4850,4850,0
|
|
20230626,175700,125004910,4850,4850,4850,4850,0
|
|
20230626,175600,125004910,4850,4850,4850,4850,0
|
|
20230626,175500,125004910,4850,4850,4850,4850,0
|
|
20230626,175400,125004910,4850,4850,4850,4850,0
|
|
20230626,175300,125004910,4850,4850,4850,4850,0
|
|
20230626,175200,125004910,4850,4850,4850,4850,0
|
|
20230626,175100,125004910,4850,4850,4850,4850,0
|
|
20230626,175000,125004910,4850,4850,4850,4850,0
|
|
20230626,174900,125004910,4850,4850,4850,4850,0
|
|
20230626,174800,125004910,4850,4850,4850,4850,0
|
|
20230626,174700,125004910,4850,4850,4850,4850,0
|
|
20230626,174600,125004910,4850,4850,4850,4850,0
|
|
20230626,174500,125004910,4850,4850,4850,4850,0
|
|
20230626,174400,125004910,4850,4850,4850,4850,0
|
|
20230626,174300,125004910,4850,4850,4850,4850,0
|
|
20230626,174200,125004910,4850,4850,4850,4850,0
|
|
20230626,174100,125004910,4850,4850,4850,4850,0
|
|
20230626,174000,125004910,4850,4850,4850,4850,0
|
|
20230626,173900,125004910,4850,4850,4850,4850,0
|
|
20230626,173800,125004910,4850,4850,4850,4850,0
|
|
20230626,173700,125004910,4850,4850,4850,4850,0
|
|
20230626,173600,125004910,4850,4850,4850,4850,0
|
|
20230626,173500,125004910,4850,4850,4850,4850,0
|
|
20230626,173400,125004910,4850,4850,4850,4850,3448
|
|
20230626,173300,125004910,4850,4850,4850,4850,0
|
|
20230626,173200,125004910,4850,4850,4850,4850,0
|
|
20230626,173100,125004910,4850,4850,4850,4850,0
|
|
20230626,173000,125004910,4850,4850,4850,4850,0
|
|
20230626,172900,125004910,4850,4850,4850,4850,0
|
|
20230626,172800,125004910,4850,4850,4850,4850,0
|
|
20230626,172700,125004910,4850,4850,4850,4850,0
|
|
20230626,172600,125004910,4850,4850,4850,4850,0
|
|
20230626,172500,125004910,4850,4850,4850,4850,0
|
|
20230626,172400,125004910,4850,4850,4850,4850,0
|
|
20230626,172300,125004910,4850,4850,4850,4850,0
|
|
20230626,172200,125004910,4850,4850,4850,4850,0
|
|
20230626,172100,125004910,4850,4850,4850,4850,0
|
|
20230626,172000,125004910,4850,4850,4850,4850,0
|
|
20230626,171900,125004910,4850,4850,4850,4850,0
|
|
20230626,171800,125004910,4850,4850,4850,4850,0
|
|
20230626,171700,125004910,4850,4850,4850,4850,0
|
|
20230626,171600,125004910,4850,4850,4850,4850,0
|
|
20230626,171500,125004910,4850,4850,4850,4850,0
|
|
20230626,171400,125004910,4850,4850,4850,4850,0
|
|
20230626,171300,125004910,4850,4850,4850,4850,0
|
|
20230626,171200,125004910,4850,4850,4850,4850,0
|
|
20230626,171100,125004910,4850,4850,4850,4850,0
|
|
20230626,171000,125004910,4850,4850,4850,4850,0
|
|
20230626,170900,125004910,4850,4850,4850,4850,0
|
|
20230626,170800,125004910,4850,4850,4850,4850,0
|
|
20230626,170700,125004910,4850,4850,4850,4850,0
|
|
20230626,170600,125004910,4850,4850,4850,4850,0
|
|
20230626,170500,125004910,4850,4850,4850,4850,0
|
|
20230626,170400,125004910,4850,4850,4850,4850,3448
|
|
20230626,170300,125004910,4850,4850,4850,4850,0
|
|
20230626,170200,125004910,4850,4850,4850,4850,0
|
|
20230626,170100,125004910,4850,4850,4850,4850,0
|
|
20230626,170000,125004910,4850,4850,4850,4850,0
|
|
20230626,165900,125004910,4850,4850,4850,4850,0
|
|
20230626,165800,125004910,4850,4850,4850,4850,0
|
|
20230626,165700,125004910,4850,4850,4850,4850,0
|
|
20230626,165600,125004910,4850,4850,4850,4850,0
|
|
20230626,165500,125004910,4850,4850,4850,4850,0
|
|
20230626,165400,125004910,4850,4850,4850,4850,0
|
|
20230626,165300,125004910,4850,4850,4850,4850,0
|
|
20230626,165200,125004910,4850,4850,4850,4850,0
|
|
20230626,165100,125004910,4850,4850,4850,4850,0
|
|
20230626,165000,125004910,4850,4850,4850,4850,0
|
|
20230626,164900,125004910,4850,4850,4850,4850,0
|
|
20230626,164800,125004910,4850,4850,4850,4850,0
|
|
20230626,164700,125004910,4850,4850,4850,4850,0
|
|
20230626,164600,125004910,4850,4850,4850,4850,0
|
|
20230626,164500,125004910,4850,4850,4850,4850,0
|
|
20230626,164400,125004910,4850,4850,4850,4850,0
|
|
20230626,164300,125004910,4850,4850,4850,4850,0
|
|
20230626,164200,125004910,4850,4850,4850,4850,0
|
|
20230626,164100,125004910,4850,4850,4850,4850,0
|
|
20230626,164000,125004910,4850,4850,4850,4850,0
|
|
20230626,163900,125004910,4850,4850,4850,4850,0
|
|
20230626,163800,125004910,4850,4850,4850,4850,0
|
|
20230626,163700,125004910,4850,4850,4850,4850,0
|
|
20230626,163600,125004910,4850,4850,4850,4850,0
|
|
20230626,163500,125004910,4850,4850,4850,4850,0
|
|
20230626,163400,125004910,4850,4850,4850,4850,3448
|
|
20230626,163300,125004910,4850,4850,4850,4850,0
|
|
20230626,163200,125004910,4850,4850,4850,4850,0
|
|
20230626,163100,125004910,4850,4850,4850,4850,0
|
|
20230626,163000,125004910,4850,4850,4850,4850,0
|
|
20230626,162900,125004910,4850,4850,4850,4850,0
|
|
20230626,162800,125004910,4850,4850,4850,4850,0
|
|
20230626,162700,125004910,4850,4850,4850,4850,0
|
|
20230626,162600,125004910,4850,4850,4850,4850,0
|
|
20230626,162500,125004910,4850,4850,4850,4850,0
|
|
20230626,162400,125004910,4850,4850,4850,4850,0
|
|
20230626,162300,125004910,4850,4850,4850,4850,0
|
|
20230626,162200,125004910,4850,4850,4850,4850,0
|
|
20230626,162100,125004910,4850,4850,4850,4850,0
|
|
20230626,162000,125004910,4850,4850,4850,4850,0
|
|
20230626,161900,125004910,4850,4850,4850,4850,0
|
|
20230626,161800,125004910,4850,4850,4850,4850,0
|
|
20230626,161700,125004910,4850,4850,4850,4850,0
|
|
20230626,161600,125004910,4850,4850,4850,4850,0
|
|
20230626,161500,125004910,4850,4850,4850,4850,0
|
|
20230626,161400,125004910,4850,4850,4850,4850,0
|
|
20230626,161300,125004910,4850,4850,4850,4850,0
|
|
20230626,161200,125004910,4850,4850,4850,4850,0
|
|
20230626,161100,125004910,4850,4850,4850,4850,0
|
|
20230626,161000,125004910,4850,4850,4850,4850,0
|
|
20230626,160900,125004910,4850,4850,4850,4850,0
|
|
20230626,160800,125004910,4850,4850,4850,4850,0
|
|
20230626,160700,125004910,4850,4850,4850,4850,0
|
|
20230626,160600,125004910,4850,4850,4850,4850,0
|
|
20230626,160500,125004910,4850,4850,4850,4850,0
|
|
20230626,160400,125004910,4850,4850,4850,4850,3448
|
|
20230626,160300,125004910,4850,4850,4850,4850,0
|
|
20230626,160200,125004910,4850,4850,4850,4850,0
|
|
20230626,160100,125004910,4850,4850,4850,4850,0
|
|
20230626,160000,125004910,4850,4850,4850,4850,0
|
|
20230626,155900,125004910,4850,4850,4850,4850,0
|
|
20230626,155800,125004910,4850,4850,4850,4850,0
|
|
20230626,155700,125004910,4850,4850,4850,4850,0
|
|
20230626,155600,125004910,4850,4850,4850,4850,0
|
|
20230626,155500,125004910,4850,4850,4850,4850,0
|
|
20230626,155400,125004910,4850,4850,4850,4850,0
|
|
20230626,155300,125004910,4850,4850,4850,4850,0
|
|
20230626,155200,125004910,4850,4850,4850,4850,0
|
|
20230626,155100,125004910,4850,4850,4850,4850,0
|
|
20230626,155000,125004910,4850,4850,4850,4850,0
|
|
20230626,154900,125004910,4850,4850,4850,4850,0
|
|
20230626,154800,125004910,4850,4850,4850,4850,0
|
|
20230626,154700,125004910,4850,4850,4850,4850,0
|
|
20230626,154600,125004910,4850,4850,4850,4850,0
|
|
20230626,154500,125004910,4850,4850,4850,4850,0
|
|
20230626,154400,125004910,4850,4850,4850,4850,0
|
|
20230626,154300,125004910,4850,4850,4850,4850,0
|
|
20230626,154200,125004910,4850,4850,4850,4850,0
|
|
20230626,154100,125004910,4850,4850,4850,4850,0
|
|
20230626,154000,125004910,4850,4850,4850,4850,0
|
|
20230626,153900,125004910,4850,4850,4850,4850,0
|
|
20230626,153800,125004910,4850,4850,4850,4850,0
|
|
20230626,153700,125004910,4850,4850,4850,4850,0
|
|
20230626,153600,125004910,4850,4850,4850,4850,0
|
|
20230626,153500,125004910,4850,4850,4850,4850,0
|
|
20230626,153400,125004910,4850,4850,4850,4850,3448
|
|
20230626,153300,125004910,4850,4850,4850,4850,0
|
|
20230626,153200,125004910,4850,4850,4850,4850,0
|
|
20230626,153100,125004910,4850,4850,4850,4850,0
|
|
20230626,153000,125004910,4850,4850,4850,4850,3448
|
|
20230626,152900,108282110,4865,4865,4865,4865,0
|
|
20230626,152800,108282110,4865,4865,4865,4865,0
|
|
20230626,152700,108282110,4865,4865,4865,4865,0
|
|
20230626,152600,108282110,4865,4865,4865,4865,0
|
|
20230626,152500,108282110,4865,4865,4865,4865,0
|
|
20230626,152400,108282110,4865,4865,4865,4865,0
|
|
20230626,152300,108282110,4865,4865,4865,4865,0
|
|
20230626,152200,108282110,4865,4865,4865,4865,0
|
|
20230626,152100,108282110,4865,4865,4865,4865,0
|
|
20230626,152000,108282110,4865,4865,4865,4865,0
|
|
20230626,151900,108282110,4865,4865,4865,4865,100
|
|
20230626,151800,107795610,4860,4860,4860,4860,77
|
|
20230626,151700,107421390,4865,4865,4865,4865,2
|
|
20230626,151600,107411660,4860,4860,4860,4860,0
|
|
20230626,151500,107411660,4860,4860,4860,4860,10
|
|
20230626,151400,107363060,4865,4860,4865,4860,19
|
|
20230626,151300,107270715,4865,4865,4865,4865,0
|
|
20230626,151200,107270715,4865,4865,4865,4865,0
|
|
20230626,151100,107270715,4865,4865,4865,4865,0
|
|
20230626,151000,107270715,4865,4865,4865,4865,0
|
|
20230626,150900,107270715,4865,4865,4865,4865,0
|
|
20230626,150800,107270715,4865,4865,4865,4865,0
|
|
20230626,150700,107270715,4865,4865,4865,4865,0
|
|
20230626,150600,107270715,4865,4865,4865,4865,0
|
|
20230626,150500,107270715,4865,4865,4865,4865,0
|
|
20230626,150400,107270715,4865,4865,4865,4865,0
|
|
20230626,150300,107270715,4865,4865,4865,4865,0
|
|
20230626,150200,107270715,4865,4865,4865,4865,0
|
|
20230626,150100,107270715,4865,4860,4865,4860,90
|
|
20230626,150000,106833065,4860,4860,4860,4860,0
|
|
20230626,145900,106833065,4860,4860,4860,4860,91
|
|
20230626,145800,106390805,4860,4860,4860,4860,0
|
|
20230626,145700,106390805,4860,4860,4860,4860,0
|
|
20230626,145600,106390805,4860,4860,4860,4860,10
|
|
20230626,145500,106342205,4865,4865,4865,4865,0
|
|
20230626,145400,106342205,4865,4865,4865,4865,20
|
|
20230626,145300,106244905,4865,4865,4865,4865,0
|
|
20230626,145200,106244905,4865,4865,4865,4865,221
|
|
20230626,145100,105169740,4865,4865,4865,4865,0
|
|
20230626,145000,105169740,4865,4865,4865,4865,0
|
|
20230626,144900,105169740,4865,4865,4865,4865,19
|
|
20230626,144800,105077305,4870,4870,4870,4870,121
|
|
20230626,144700,104488035,4870,4870,4870,4870,1
|
|
20230626,144600,104483165,4865,4865,4865,4865,3
|
|
20230626,144500,104468570,4865,4865,4865,4865,0
|
|
20230626,144400,104468570,4865,4865,4865,4865,275
|
|
20230626,144300,103130695,4860,4860,4860,4860,0
|
|
20230626,144200,103130695,4860,4860,4860,4860,72
|
|
20230626,144100,102780775,4860,4860,4860,4860,0
|
|
20230626,144000,102780775,4860,4860,4860,4860,87
|
|
20230626,143900,102357955,4865,4865,4865,4865,0
|
|
20230626,143800,102357955,4865,4865,4865,4865,0
|
|
20230626,143700,102357955,4865,4865,4865,4865,0
|
|
20230626,143600,102357955,4865,4865,4865,4865,0
|
|
20230626,143500,102357955,4865,4865,4865,4865,0
|
|
20230626,143400,102357955,4865,4865,4865,4865,0
|
|
20230626,143300,102357955,4865,4865,4865,4865,0
|
|
20230626,143200,102357955,4865,4865,4865,4865,0
|
|
20230626,143100,102357955,4865,4865,4865,4865,8
|
|
20230626,143000,102319035,4865,4865,4865,4865,200
|
|
20230626,142900,101346035,4865,4865,4865,4865,0
|
|
20230626,142800,101346035,4865,4865,4865,4865,0
|
|
20230626,142700,101346035,4865,4865,4865,4865,0
|
|
20230626,142600,101346035,4865,4860,4865,4860,24
|
|
20230626,142500,101229390,4865,4865,4865,4865,0
|
|
20230626,142400,101229390,4865,4865,4865,4865,0
|
|
20230626,142300,101229390,4865,4865,4865,4865,0
|
|
20230626,142200,101229390,4865,4865,4865,4865,0
|
|
20230626,142100,101229390,4865,4865,4865,4865,0
|
|
20230626,142000,101229390,4865,4865,4865,4865,0
|
|
20230626,141900,101229390,4865,4865,4865,4865,0
|
|
20230626,141800,101229390,4865,4865,4865,4865,0
|
|
20230626,141700,101229390,4865,4865,4865,4865,143
|
|
20230626,141600,100533695,4865,4865,4865,4865,0
|
|
20230626,141500,100533695,4865,4865,4865,4865,0
|
|
20230626,141400,100533695,4865,4865,4865,4865,0
|
|
20230626,141300,100533695,4865,4865,4865,4865,0
|
|
20230626,141200,100533695,4865,4865,4865,4865,0
|
|
20230626,141100,100533695,4865,4865,4865,4865,0
|
|
20230626,141000,100533695,4865,4865,4865,4865,0
|
|
20230626,140900,100533695,4865,4865,4865,4865,351
|
|
20230626,140800,98826080,4865,4865,4865,4865,0
|
|
20230626,140700,98826080,4865,4865,4865,4865,0
|
|
20230626,140600,98826080,4865,4865,4865,4865,100
|
|
20230626,140500,98339580,4870,4870,4870,4870,0
|
|
20230626,140400,98339580,4870,4870,4870,4870,0
|
|
20230626,140300,98339580,4870,4870,4870,4870,0
|
|
20230626,140200,98339580,4870,4870,4870,4870,0
|
|
20230626,140100,98339580,4870,4870,4870,4870,76
|
|
20230626,140000,97969460,4870,4870,4870,4870,0
|
|
20230626,135900,97969460,4870,4870,4870,4870,1
|
|
20230626,135800,97964590,4865,4865,4865,4865,49
|
|
20230626,135700,97726205,4865,4865,4865,4865,200
|
|
20230626,135600,96753205,4865,4865,4865,4865,2
|
|
20230626,135500,96743475,4855,4855,4855,4855,0
|
|
20230626,135400,96743475,4855,4855,4855,4855,0
|
|
20230626,135300,96743475,4855,4855,4855,4855,0
|
|
20230626,135200,96743475,4855,4855,4855,4855,0
|
|
20230626,135100,96743475,4855,4855,4855,4855,0
|
|
20230626,135000,96743475,4855,4855,4855,4855,0
|
|
20230626,134900,96743475,4855,4855,4855,4855,0
|
|
20230626,134800,96743475,4855,4855,4855,4855,0
|
|
20230626,134700,96743475,4855,4860,4860,4855,95
|
|
20230626,134600,96282210,4860,4860,4860,4860,100
|
|
20230626,134500,95796210,4875,4875,4875,4875,0
|
|
20230626,134400,95796210,4875,4875,4875,4875,1
|
|
20230626,134300,95791335,4875,4875,4875,4875,0
|
|
20230626,134200,95791335,4875,4875,4875,4875,0
|
|
20230626,134100,95791335,4875,4875,4875,4875,0
|
|
20230626,134000,95791335,4875,4875,4875,4875,0
|
|
20230626,133900,95791335,4875,4875,4875,4875,8
|
|
20230626,133800,95752335,4860,4860,4860,4860,5
|
|
20230626,133700,95728035,4875,4875,4875,4875,0
|
|
20230626,133600,95728035,4875,4875,4875,4875,1
|
|
20230626,133500,95723160,4875,4875,4875,4875,0
|
|
20230626,133400,95723160,4875,4875,4875,4875,0
|
|
20230626,133300,95723160,4875,4875,4875,4875,0
|
|
20230626,133200,95723160,4875,4875,4875,4875,0
|
|
20230626,133100,95723160,4875,4875,4875,4875,0
|
|
20230626,133000,95723160,4875,4875,4875,4875,0
|
|
20230626,132900,95723160,4875,4875,4875,4875,0
|
|
20230626,132800,95723160,4875,4875,4875,4875,0
|
|
20230626,132700,95723160,4875,4875,4875,4875,0
|
|
20230626,132600,95723160,4875,4875,4875,4875,0
|
|
20230626,132500,95723160,4875,4875,4875,4875,0
|
|
20230626,132400,95723160,4875,4875,4875,4875,0
|
|
20230626,132300,95723160,4875,4875,4875,4875,0
|
|
20230626,132200,95723160,4875,4875,4875,4875,0
|
|
20230626,132100,95723160,4875,4875,4875,4875,75
|
|
20230626,132000,95357535,4875,4875,4875,4875,0
|
|
20230626,131900,95357535,4875,4875,4875,4875,144
|
|
20230626,131800,94655535,4860,4860,4860,4860,0
|
|
20230626,131700,94655535,4860,4860,4860,4860,0
|
|
20230626,131600,94655535,4860,4860,4860,4860,0
|
|
20230626,131500,94655535,4860,4860,4860,4860,0
|
|
20230626,131400,94655535,4860,4860,4860,4860,0
|
|
20230626,131300,94655535,4860,4860,4860,4860,0
|
|
20230626,131200,94655535,4860,4865,4865,4860,131
|
|
20230626,131100,94018865,4875,4875,4875,4875,0
|
|
20230626,131000,94018865,4875,4875,4875,4875,10
|
|
20230626,130900,93970115,4875,4875,4875,4875,0
|
|
20230626,130800,93970115,4875,4875,4875,4875,0
|
|
20230626,130700,93970115,4875,4875,4875,4875,0
|
|
20230626,130600,93970115,4875,4875,4875,4875,0
|
|
20230626,130500,93970115,4875,4875,4875,4875,98
|
|
20230626,130400,93492365,4875,4875,4875,4875,0
|
|
20230626,130300,93492365,4875,4875,4875,4875,0
|
|
20230626,130200,93492365,4875,4875,4875,4875,1
|
|
20230626,130100,93487490,4865,4865,4865,4865,0
|
|
20230626,130000,93487490,4865,4865,4865,4865,13
|
|
20230626,125900,93424245,4865,4865,4865,4865,0
|
|
20230626,125800,93424245,4865,4865,4865,4865,30
|
|
20230626,125700,93278295,4865,4865,4865,4865,0
|
|
20230626,125600,93278295,4865,4865,4865,4865,20
|
|
20230626,125500,93180995,4865,4865,4865,4865,20
|
|
20230626,125400,93083695,4865,4865,4865,4865,0
|
|
20230626,125300,93083695,4865,4865,4865,4865,0
|
|
20230626,125200,93083695,4865,4865,4865,4865,0
|
|
20230626,125100,93083695,4865,4865,4865,4865,100
|
|
20230626,125000,92597195,4860,4860,4860,4860,0
|
|
20230626,124900,92597195,4860,4860,4860,4860,0
|
|
20230626,124800,92597195,4860,4860,4860,4860,0
|
|
20230626,124700,92597195,4860,4860,4860,4860,117
|
|
20230626,124600,92028575,4860,4860,4860,4860,78
|
|
20230626,124500,91649495,4860,4860,4860,4860,0
|
|
20230626,124400,91649495,4860,4860,4860,4860,85
|
|
20230626,124300,91236395,4855,4855,4855,4855,0
|
|
20230626,124200,91236395,4855,4855,4855,4855,0
|
|
20230626,124100,91236395,4855,4855,4855,4855,0
|
|
20230626,124000,91236395,4855,4855,4855,4855,0
|
|
20230626,123900,91236395,4855,4855,4855,4855,21
|
|
20230626,123800,91134440,4860,4860,4860,4860,1
|
|
20230626,123700,91129580,4855,4855,4855,4855,0
|
|
20230626,123600,91129580,4855,4855,4855,4855,0
|
|
20230626,123500,91129580,4855,4855,4855,4855,0
|
|
20230626,123400,91129580,4855,4855,4855,4855,0
|
|
20230626,123300,91129580,4855,4855,4855,4855,0
|
|
20230626,123200,91129580,4855,4855,4855,4855,0
|
|
20230626,123100,91129580,4855,4855,4855,4855,0
|
|
20230626,123000,91129580,4855,4855,4855,4855,0
|
|
20230626,122900,91129580,4855,4855,4855,4855,0
|
|
20230626,122800,91129580,4855,4855,4855,4855,1
|
|
20230626,122700,91124725,4880,4880,4880,4880,0
|
|
20230626,122600,91124725,4880,4880,4880,4880,1
|
|
20230626,122500,91119845,4855,4865,4865,4855,113
|
|
20230626,122400,90570345,4885,4885,4885,4885,0
|
|
20230626,122300,90570345,4885,4885,4885,4885,0
|
|
20230626,122200,90570345,4885,4885,4885,4885,0
|
|
20230626,122100,90570345,4885,4885,4885,4885,0
|
|
20230626,122000,90570345,4885,4885,4885,4885,0
|
|
20230626,121900,90570345,4885,4885,4885,4885,0
|
|
20230626,121800,90570345,4885,4885,4885,4885,0
|
|
20230626,121700,90570345,4885,4885,4885,4885,0
|
|
20230626,121600,90570345,4885,4885,4885,4885,0
|
|
20230626,121500,90570345,4885,4885,4885,4885,0
|
|
20230626,121400,90570345,4885,4885,4885,4885,10
|
|
20230626,121300,90521495,4885,4885,4885,4885,9
|
|
20230626,121200,90477530,4885,4885,4885,4865,259
|
|
20230626,121100,89217115,4890,4890,4890,4890,10
|
|
20230626,121000,89168215,4890,4890,4890,4890,28
|
|
20230626,120900,89031295,4885,4890,4890,4885,20
|
|
20230626,120800,88933545,4890,4885,4890,4885,15
|
|
20230626,120700,88860220,4885,4890,4890,4885,19
|
|
20230626,120600,88767355,4885,4890,4890,4885,20
|
|
20230626,120500,88669605,4890,4890,4890,4890,9
|
|
20230626,120400,88625595,4890,4890,4890,4890,20
|
|
20230626,120300,88527795,4890,4890,4890,4890,19
|
|
20230626,120200,88434885,4890,4890,4890,4890,10
|
|
20230626,120100,88385985,4890,4890,4890,4890,19
|
|
20230626,120000,88293075,4890,4890,4890,4890,20
|
|
20230626,115900,88195275,4890,4890,4890,4890,9
|
|
20230626,115800,88151265,4890,4890,4890,4890,20
|
|
20230626,115700,88053465,4890,4890,4890,4890,19
|
|
20230626,115600,87960555,4890,4890,4890,4890,10
|
|
20230626,115500,87911655,4890,4890,4890,4890,20
|
|
20230626,115400,87813855,4890,4890,4890,4885,21
|
|
20230626,115300,87711215,4890,4890,4890,4890,10
|
|
20230626,115200,87662315,4890,4890,4890,4890,19
|
|
20230626,115100,87569405,4885,4890,4890,4885,90
|
|
20230626,115000,87129655,4890,4885,4890,4885,438
|
|
20230626,114900,84989980,4885,4885,4885,4885,23
|
|
20230626,114800,84877625,4890,4885,4890,4885,16
|
|
20230626,114700,84799420,4885,4890,4890,4885,12
|
|
20230626,114600,84740750,4890,4890,4890,4855,72
|
|
20230626,114500,84390190,4890,4890,4890,4890,20
|
|
20230626,114400,84292390,4895,4895,4895,4895,10
|
|
20230626,114300,84243440,4895,4895,4895,4895,19
|
|
20230626,114200,84150435,4895,4895,4895,4895,19
|
|
20230626,114100,84057430,4895,4895,4895,4895,10
|
|
20230626,114000,84008480,4895,4895,4895,4895,20
|
|
20230626,113900,83910580,4895,4895,4895,4895,19
|
|
20230626,113800,83817575,4895,4895,4895,4895,10
|
|
20230626,113700,83768625,4895,4895,4895,4895,19
|
|
20230626,113600,83675620,4895,4895,4895,4895,20
|
|
20230626,113500,83577720,4895,4895,4895,4895,9
|
|
20230626,113400,83533665,4895,4895,4895,4895,20
|
|
20230626,113300,83435765,4900,4895,4900,4895,19
|
|
20230626,113200,83342710,4895,4895,4895,4895,10
|
|
20230626,113100,83293760,4895,4895,4895,4895,27
|
|
20230626,113000,83161595,4895,4895,4900,4895,65
|
|
20230626,112900,82843415,4895,4895,4895,4895,16
|
|
20230626,112800,82765095,4895,4885,4900,4885,319
|
|
20230626,112700,81204225,4885,4885,4885,4885,20
|
|
20230626,112600,81106525,4885,4885,4885,4885,19
|
|
20230626,112500,81013710,4885,4885,4885,4885,20
|
|
20230626,112400,80916010,4885,4885,4885,4885,9
|
|
20230626,112300,80872045,4885,4885,4885,4885,20
|
|
20230626,112200,80774345,4885,4880,4885,4880,20
|
|
20230626,112100,80676695,4885,4885,4885,4885,11
|
|
20230626,112000,80622960,4880,4870,4880,4870,12
|
|
20230626,111900,80564450,4870,4870,4870,4870,21
|
|
20230626,111800,80462180,4870,4870,4870,4870,12
|
|
20230626,111700,80403740,4870,4885,4885,4845,782
|
|
20230626,111600,76611445,4890,4885,4890,4885,35
|
|
20230626,111500,76440370,4885,4885,4890,4885,44
|
|
20230626,111400,76225380,4890,4885,4890,4885,73
|
|
20230626,111300,75868675,4890,4890,4890,4890,19
|
|
20230626,111200,75775765,4890,4870,4890,4850,407
|
|
20230626,111100,73800965,4895,4895,4895,4895,19
|
|
20230626,111000,73707960,4895,4895,4895,4895,20
|
|
20230626,110900,73610060,4895,4895,4895,4895,9
|
|
20230626,110800,73566005,4895,4895,4895,4895,20
|
|
20230626,110700,73468105,4895,4895,4895,4895,19
|
|
20230626,110600,73375100,4895,4895,4895,4895,10
|
|
20230626,110500,73326150,4895,4900,4900,4895,19
|
|
20230626,110400,73233100,4900,4900,4900,4900,20
|
|
20230626,110300,73135100,4900,4900,4900,4900,10
|
|
20230626,110200,73086100,4900,4895,4900,4895,19
|
|
20230626,110100,72993050,4900,4895,4905,4895,29
|
|
20230626,110000,72850945,4905,4905,4905,4905,9
|
|
20230626,105900,72806800,4905,4890,4905,4890,111
|
|
20230626,105800,72262900,4895,4895,4895,4890,32
|
|
20230626,105700,72106315,4895,4890,4895,4890,3
|
|
20230626,105600,72091635,4895,4895,4895,4895,19
|
|
20230626,105500,71998630,4895,4880,4895,4860,24
|
|
20230626,105400,71881485,4880,4880,4880,4880,9
|
|
20230626,105300,71837565,4880,4880,4880,4880,20
|
|
20230626,105200,71739965,4880,4880,4880,4880,10
|
|
20230626,105100,71691165,4880,4880,4880,4880,19
|
|
20230626,105000,71598445,4880,4880,4880,4860,58
|
|
20230626,104900,71316165,4880,4880,4880,4880,9
|
|
20230626,104800,71272245,4880,4880,4880,4880,20
|
|
20230626,104700,71174645,4880,4880,4880,4880,19
|
|
20230626,104600,71081925,4880,4880,4880,4880,10
|
|
20230626,104500,71033125,4880,4880,4880,4880,19
|
|
20230626,104400,70940405,4880,4880,4880,4880,20
|
|
20230626,104300,70842805,4880,4865,4880,4855,47
|
|
20230626,104200,70614385,4880,4880,4880,4880,20
|
|
20230626,104100,70516785,4880,4880,4880,4880,19
|
|
20230626,104000,70424065,4880,4880,4880,4880,12
|
|
20230626,103900,70365505,4880,4880,4880,4880,20
|
|
20230626,103800,70267905,4880,4880,4880,4880,19
|
|
20230626,103700,70175185,4880,4880,4880,4880,18
|
|
20230626,103600,70087345,4880,4890,4890,4845,49
|
|
20230626,103500,69848760,4890,4890,4890,4890,20
|
|
20230626,103400,69750960,4890,4885,4890,4885,19
|
|
20230626,103300,69658100,4885,4885,4885,4885,18
|
|
20230626,103200,69570170,4880,4880,4880,4880,11
|
|
20230626,103100,69516490,4880,4880,4880,4880,10
|
|
20230626,103000,69467690,4880,4880,4880,4875,44
|
|
20230626,102900,69253095,4880,4885,4885,4875,58
|
|
20230626,102800,68970195,4885,4885,4885,4885,10
|
|
20230626,102700,68921345,4890,4885,4890,4885,21
|
|
20230626,102600,68818705,4885,4885,4885,4885,19
|
|
20230626,102500,68725890,4885,4885,4885,4885,10
|
|
20230626,102400,68677040,4880,4875,4885,4875,185
|
|
20230626,102300,67774585,4870,4875,4875,4870,22
|
|
20230626,102200,67667395,4870,4870,4870,4835,44
|
|
20230626,102100,67453885,4880,4875,4880,4875,27
|
|
20230626,102000,67322165,4875,4870,4875,4870,4
|
|
20230626,101900,67302675,4865,4860,4865,4860,35
|
|
20230626,101800,67132565,4860,4860,4860,4860,620
|
|
20230626,101700,64119365,4860,4860,4860,4860,19
|
|
20230626,101600,64027025,4860,4840,4860,4830,30
|
|
20230626,101500,63881725,4860,4855,4860,4855,19
|
|
20230626,101400,63789430,4855,4855,4855,4835,240
|
|
20230626,101300,62628530,4840,4840,4840,4840,12
|
|
20230626,101200,62570450,4835,4830,4835,4830,335
|
|
20230626,101100,60951350,4825,4825,4825,4825,0
|
|
20230626,101000,60951350,4825,4825,4825,4825,0
|
|
20230626,100900,60951350,4825,4865,4865,4825,1402
|
|
20230626,100800,54173455,4845,4845,4845,4845,0
|
|
20230626,100700,54173455,4845,4845,4845,4845,0
|
|
20230626,100600,54173455,4845,4845,4845,4845,0
|
|
20230626,100500,54173455,4845,4845,4845,4845,37
|
|
20230626,100400,53994190,4870,4870,4870,4870,100
|
|
20230626,100300,53507190,4870,4870,4870,4870,0
|
|
20230626,100200,53507190,4870,4870,4870,4870,0
|
|
20230626,100100,53507190,4870,4870,4870,4870,0
|
|
20230626,100000,53507190,4870,4870,4870,4870,0
|
|
20230626,095900,53507190,4870,4870,4870,4870,0
|
|
20230626,095800,53507190,4870,4845,4870,4845,39
|
|
20230626,095700,53318210,4845,4845,4845,4845,0
|
|
20230626,095600,53318210,4845,4845,4845,4845,0
|
|
20230626,095500,53318210,4845,4845,4845,4845,0
|
|
20230626,095400,53318210,4845,4845,4845,4845,0
|
|
20230626,095300,53318210,4845,4870,4870,4835,161
|
|
20230626,095200,52537530,4870,4870,4870,4870,0
|
|
20230626,095100,52537530,4870,4870,4870,4870,37
|
|
20230626,095000,52357340,4870,4870,4870,4870,0
|
|
20230626,094900,52357340,4870,4870,4870,4870,0
|
|
20230626,094800,52357340,4870,4870,4870,4870,25
|
|
20230626,094700,52235590,4870,4870,4870,4870,26
|
|
20230626,094600,52108970,4870,4870,4870,4870,0
|
|
20230626,094500,52108970,4870,4875,4875,4870,261
|
|
20230626,094400,50836600,4875,4875,4875,4875,37
|
|
20230626,094300,50656225,4880,4880,4880,4880,0
|
|
20230626,094200,50656225,4880,4885,4885,4880,146
|
|
20230626,094100,49943730,4890,4900,4900,4890,152
|
|
20230626,094000,49200250,4895,4900,4925,4895,428
|
|
20230626,093900,47098015,4925,4880,4930,4870,705
|
|
20230626,093800,43652395,4895,4865,4895,4865,1110
|
|
20230626,093700,38239970,4850,4860,4860,4850,37
|
|
20230626,093600,38060435,4895,4835,4895,4835,2028
|
|
20230626,093500,28190125,4825,4825,4825,4825,0
|
|
20230626,093400,28190125,4825,4825,4825,4825,0
|
|
20230626,093300,28190125,4825,4825,4825,4825,0
|
|
20230626,093200,28190125,4825,4830,4830,4825,32
|
|
20230626,093100,28035720,4830,4830,4830,4830,106
|
|
20230626,093000,27523740,4850,4850,4850,4850,0
|
|
20230626,092900,27523740,4850,4850,4850,4850,0
|
|
20230626,092800,27523740,4850,4850,4850,4850,0
|
|
20230626,092700,27523740,4850,4850,4850,4850,0
|
|
20230626,092600,27523740,4850,4850,4850,4850,0
|
|
20230626,092500,27523740,4850,4840,4850,4840,100
|
|
20230626,092400,27039305,4840,4835,4840,4835,300
|
|
20230626,092300,25588630,4835,4835,4835,4835,26
|
|
20230626,092200,25462920,4835,4835,4835,4835,1
|
|
20230626,092100,25458085,4825,4825,4825,4825,0
|
|
20230626,092000,25458085,4825,4825,4825,4825,14
|
|
20230626,091900,25390535,4835,4835,4835,4835,0
|
|
20230626,091800,25390535,4835,4835,4835,4835,3
|
|
20230626,091700,25376030,4835,4835,4835,4835,20
|
|
20230626,091600,25279330,4820,4820,4820,4820,356
|
|
20230626,091500,23563410,4810,4810,4810,4810,0
|
|
20230626,091400,23563410,4810,4810,4810,4810,0
|
|
20230626,091300,23563410,4810,4810,4820,4810,61
|
|
20230626,091200,23269500,4820,4820,4820,4820,0
|
|
20230626,091100,23269500,4820,4810,4820,4805,509
|
|
20230626,091000,20822460,4820,4820,4820,4810,319
|
|
20230626,090900,19287280,4815,4820,4820,4815,2736
|
|
20230626,090800,6100050,4835,4835,4835,4835,2
|
|
20230626,090700,6090380,4835,4830,4835,4825,147
|
|
20230626,090600,5380995,4830,4830,4830,4830,0
|
|
20230626,090500,5380995,4830,4835,4835,4830,146
|
|
20230626,090400,4675620,4855,4855,4855,4855,0
|
|
20230626,090300,4675620,4855,4855,4855,4855,0
|
|
20230626,090200,4675620,4855,4855,4855,4855,0
|
|
20230626,090100,4675620,4855,4855,4855,4855,1
|
|
20230626,090000,4670765,4835,4835,4855,4835,966
|