578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,183500,945469805,4150,4150,4150,4150,13989
|
|
20230607,183400,945469805,4150,4150,4150,4150,0
|
|
20230607,183300,945469805,4150,4150,4150,4150,0
|
|
20230607,183200,945469805,4150,4150,4150,4150,0
|
|
20230607,183100,945469805,4150,4150,4150,4150,0
|
|
20230607,183000,945469805,4150,4150,4150,4150,0
|
|
20230607,182900,945469805,4150,4150,4150,4150,0
|
|
20230607,182800,945469805,4150,4150,4150,4150,0
|
|
20230607,182700,945469805,4150,4150,4150,4150,0
|
|
20230607,182600,945469805,4150,4150,4150,4150,0
|
|
20230607,182500,945469805,4150,4150,4150,4150,0
|
|
20230607,182400,945469805,4150,4150,4150,4150,0
|
|
20230607,182300,945469805,4150,4150,4150,4150,0
|
|
20230607,182200,945469805,4150,4150,4150,4150,0
|
|
20230607,182100,945469805,4150,4150,4150,4150,0
|
|
20230607,182000,945469805,4150,4150,4150,4150,0
|
|
20230607,181900,945469805,4150,4150,4150,4150,0
|
|
20230607,181800,945469805,4150,4150,4150,4150,0
|
|
20230607,181700,945469805,4150,4150,4150,4150,0
|
|
20230607,181600,945469805,4150,4150,4150,4150,0
|
|
20230607,181500,945469805,4150,4150,4150,4150,0
|
|
20230607,181400,945469805,4150,4150,4150,4150,0
|
|
20230607,181300,945469805,4150,4150,4150,4150,0
|
|
20230607,181200,945469805,4150,4150,4150,4150,0
|
|
20230607,181100,945469805,4150,4150,4150,4150,0
|
|
20230607,181000,945469805,4150,4150,4150,4150,0
|
|
20230607,180900,945469805,4150,4150,4150,4150,0
|
|
20230607,180800,945469805,4150,4150,4150,4150,0
|
|
20230607,180700,945469805,4150,4150,4150,4150,0
|
|
20230607,180600,945469805,4150,4150,4150,4150,0
|
|
20230607,180500,945469805,4150,4150,4150,4150,13989
|
|
20230607,180400,945469805,4150,4150,4150,4150,0
|
|
20230607,180300,945469805,4150,4150,4150,4150,0
|
|
20230607,180200,945469805,4150,4150,4150,4150,0
|
|
20230607,180100,945469805,4150,4150,4150,4150,0
|
|
20230607,180000,945469805,4150,4150,4150,4150,0
|
|
20230607,175900,945469805,4150,4150,4150,4150,0
|
|
20230607,175800,945469805,4150,4150,4150,4150,0
|
|
20230607,175700,945469805,4150,4150,4150,4150,0
|
|
20230607,175600,945469805,4150,4150,4150,4150,0
|
|
20230607,175500,945469805,4150,4150,4150,4150,0
|
|
20230607,175400,945469805,4150,4150,4150,4150,0
|
|
20230607,175300,945469805,4150,4150,4150,4150,0
|
|
20230607,175200,945469805,4150,4150,4150,4150,0
|
|
20230607,175100,945469805,4150,4150,4150,4150,0
|
|
20230607,175000,945469805,4150,4150,4150,4150,0
|
|
20230607,174900,945469805,4150,4150,4150,4150,0
|
|
20230607,174800,945469805,4150,4150,4150,4150,0
|
|
20230607,174700,945469805,4150,4150,4150,4150,0
|
|
20230607,174600,945469805,4150,4150,4150,4150,0
|
|
20230607,174500,945469805,4150,4150,4150,4150,0
|
|
20230607,174400,945469805,4150,4150,4150,4150,0
|
|
20230607,174300,945469805,4150,4150,4150,4150,0
|
|
20230607,174200,945469805,4150,4150,4150,4150,0
|
|
20230607,174100,945469805,4150,4150,4150,4150,0
|
|
20230607,174000,945469805,4150,4150,4150,4150,0
|
|
20230607,173900,945469805,4150,4150,4150,4150,0
|
|
20230607,173800,945469805,4150,4150,4150,4150,0
|
|
20230607,173700,945469805,4150,4150,4150,4150,0
|
|
20230607,173600,945469805,4150,4150,4150,4150,0
|
|
20230607,173500,945469805,4150,4150,4150,4150,13989
|
|
20230607,173400,945469805,4150,4150,4150,4150,0
|
|
20230607,173300,945469805,4150,4150,4150,4150,0
|
|
20230607,173200,945469805,4150,4150,4150,4150,0
|
|
20230607,173100,945469805,4150,4150,4150,4150,0
|
|
20230607,173000,945469805,4150,4150,4150,4150,0
|
|
20230607,172900,945469805,4150,4150,4150,4150,0
|
|
20230607,172800,945469805,4150,4150,4150,4150,0
|
|
20230607,172700,945469805,4150,4150,4150,4150,0
|
|
20230607,172600,945469805,4150,4150,4150,4150,0
|
|
20230607,172500,945469805,4150,4150,4150,4150,0
|
|
20230607,172400,945469805,4150,4150,4150,4150,0
|
|
20230607,172300,945469805,4150,4150,4150,4150,0
|
|
20230607,172200,945469805,4150,4150,4150,4150,0
|
|
20230607,172100,945469805,4150,4150,4150,4150,0
|
|
20230607,172000,945469805,4150,4150,4150,4150,0
|
|
20230607,171900,945469805,4150,4150,4150,4150,0
|
|
20230607,171800,945469805,4150,4150,4150,4150,0
|
|
20230607,171700,945469805,4150,4150,4150,4150,0
|
|
20230607,171600,945469805,4150,4150,4150,4150,0
|
|
20230607,171500,945469805,4150,4150,4150,4150,0
|
|
20230607,171400,945469805,4150,4150,4150,4150,0
|
|
20230607,171300,945469805,4150,4150,4150,4150,0
|
|
20230607,171200,945469805,4150,4150,4150,4150,0
|
|
20230607,171100,945469805,4150,4150,4150,4150,0
|
|
20230607,171000,945469805,4150,4150,4150,4150,0
|
|
20230607,170900,945469805,4150,4150,4150,4150,0
|
|
20230607,170800,945469805,4150,4150,4150,4150,0
|
|
20230607,170700,945469805,4150,4150,4150,4150,0
|
|
20230607,170600,945469805,4150,4150,4150,4150,0
|
|
20230607,170500,945469805,4150,4150,4150,4150,13989
|
|
20230607,170400,945469805,4150,4150,4150,4150,0
|
|
20230607,170300,945469805,4150,4150,4150,4150,0
|
|
20230607,170200,945469805,4150,4150,4150,4150,0
|
|
20230607,170100,945469805,4150,4150,4150,4150,0
|
|
20230607,170000,945469805,4150,4150,4150,4150,0
|
|
20230607,165900,945469805,4150,4150,4150,4150,0
|
|
20230607,165800,945469805,4150,4150,4150,4150,0
|
|
20230607,165700,945469805,4150,4150,4150,4150,0
|
|
20230607,165600,945469805,4150,4150,4150,4150,0
|
|
20230607,165500,945469805,4150,4150,4150,4150,0
|
|
20230607,165400,945469805,4150,4150,4150,4150,0
|
|
20230607,165300,945469805,4150,4150,4150,4150,0
|
|
20230607,165200,945469805,4150,4150,4150,4150,0
|
|
20230607,165100,945469805,4150,4150,4150,4150,0
|
|
20230607,165000,945469805,4150,4150,4150,4150,0
|
|
20230607,164900,945469805,4150,4150,4150,4150,0
|
|
20230607,164800,945469805,4150,4150,4150,4150,0
|
|
20230607,164700,945469805,4150,4150,4150,4150,0
|
|
20230607,164600,945469805,4150,4150,4150,4150,0
|
|
20230607,164500,945469805,4150,4150,4150,4150,0
|
|
20230607,164400,945469805,4150,4150,4150,4150,0
|
|
20230607,164300,945469805,4150,4150,4150,4150,0
|
|
20230607,164200,945469805,4150,4150,4150,4150,0
|
|
20230607,164100,945469805,4150,4150,4150,4150,0
|
|
20230607,164000,945469805,4150,4150,4150,4150,0
|
|
20230607,163900,945469805,4150,4150,4150,4150,0
|
|
20230607,163800,945469805,4150,4150,4150,4150,0
|
|
20230607,163700,945469805,4150,4150,4150,4150,0
|
|
20230607,163600,945469805,4150,4150,4150,4150,0
|
|
20230607,163500,945469805,4150,4150,4150,4150,13989
|
|
20230607,163400,945469805,4150,4150,4150,4150,0
|
|
20230607,163300,945469805,4150,4150,4150,4150,0
|
|
20230607,163200,945469805,4150,4150,4150,4150,0
|
|
20230607,163100,945469805,4150,4150,4150,4150,0
|
|
20230607,163000,945469805,4150,4150,4150,4150,0
|
|
20230607,162900,945469805,4150,4150,4150,4150,0
|
|
20230607,162800,945469805,4150,4150,4150,4150,0
|
|
20230607,162700,945469805,4150,4150,4150,4150,0
|
|
20230607,162600,945469805,4150,4150,4150,4150,0
|
|
20230607,162500,945469805,4150,4150,4150,4150,0
|
|
20230607,162400,945469805,4150,4150,4150,4150,0
|
|
20230607,162300,945469805,4150,4150,4150,4150,0
|
|
20230607,162200,945469805,4150,4150,4150,4150,0
|
|
20230607,162100,945469805,4150,4150,4150,4150,0
|
|
20230607,162000,945469805,4150,4150,4150,4150,0
|
|
20230607,161900,945469805,4150,4150,4150,4150,0
|
|
20230607,161800,945469805,4150,4150,4150,4150,0
|
|
20230607,161700,945469805,4150,4150,4150,4150,0
|
|
20230607,161600,945469805,4150,4150,4150,4150,0
|
|
20230607,161500,945469805,4150,4150,4150,4150,0
|
|
20230607,161400,945469805,4150,4150,4150,4150,0
|
|
20230607,161300,945469805,4150,4150,4150,4150,0
|
|
20230607,161200,945469805,4150,4150,4150,4150,0
|
|
20230607,161100,945469805,4150,4150,4150,4150,0
|
|
20230607,161000,945469805,4150,4150,4150,4150,0
|
|
20230607,160900,945469805,4150,4150,4150,4150,0
|
|
20230607,160800,945469805,4150,4150,4150,4150,0
|
|
20230607,160700,945469805,4150,4150,4150,4150,0
|
|
20230607,160600,945469805,4150,4150,4150,4150,0
|
|
20230607,160500,945469805,4150,4150,4150,4150,13989
|
|
20230607,160400,945469805,4150,4150,4150,4150,0
|
|
20230607,160300,945469805,4150,4150,4150,4150,0
|
|
20230607,160200,945469805,4150,4150,4150,4150,0
|
|
20230607,160100,945469805,4150,4150,4150,4150,0
|
|
20230607,160000,945469805,4150,4150,4150,4150,0
|
|
20230607,155900,945469805,4150,4150,4150,4150,0
|
|
20230607,155800,945469805,4150,4150,4150,4150,0
|
|
20230607,155700,945469805,4150,4150,4150,4150,0
|
|
20230607,155600,945469805,4150,4150,4150,4150,0
|
|
20230607,155500,945469805,4150,4150,4150,4150,0
|
|
20230607,155400,945469805,4150,4150,4150,4150,0
|
|
20230607,155300,945469805,4150,4150,4150,4150,0
|
|
20230607,155200,945469805,4150,4150,4150,4150,0
|
|
20230607,155100,945469805,4150,4150,4150,4150,0
|
|
20230607,155000,945469805,4150,4150,4150,4150,0
|
|
20230607,154900,945469805,4150,4150,4150,4150,0
|
|
20230607,154800,945469805,4150,4150,4150,4150,0
|
|
20230607,154700,945469805,4150,4150,4150,4150,0
|
|
20230607,154600,945469805,4150,4150,4150,4150,0
|
|
20230607,154500,945469805,4150,4150,4150,4150,0
|
|
20230607,154400,945469805,4150,4150,4150,4150,0
|
|
20230607,154300,945469805,4150,4150,4150,4150,0
|
|
20230607,154200,945469805,4150,4150,4150,4150,0
|
|
20230607,154100,945469805,4150,4150,4150,4150,0
|
|
20230607,154000,945469805,4150,4150,4150,4150,0
|
|
20230607,153900,945469805,4150,4150,4150,4150,0
|
|
20230607,153800,945469805,4150,4150,4150,4150,0
|
|
20230607,153700,945469805,4150,4150,4150,4150,0
|
|
20230607,153600,945469805,4150,4150,4150,4150,0
|
|
20230607,153500,945469805,4150,4150,4150,4150,13989
|
|
20230607,153400,945469805,4150,4150,4150,4150,0
|
|
20230607,153300,945469805,4150,4150,4150,4150,0
|
|
20230607,153200,945469805,4150,4150,4150,4150,0
|
|
20230607,153100,945469805,4150,4150,4150,4150,0
|
|
20230607,153000,945469805,4150,4150,4150,4150,13989
|
|
20230607,152900,887415455,4145,4145,4145,4145,0
|
|
20230607,152800,887415455,4145,4145,4145,4145,0
|
|
20230607,152700,887415455,4145,4145,4145,4145,0
|
|
20230607,152600,887415455,4145,4145,4145,4145,0
|
|
20230607,152500,887415455,4145,4145,4145,4145,0
|
|
20230607,152400,887415455,4145,4145,4145,4145,0
|
|
20230607,152300,887415455,4145,4145,4145,4145,0
|
|
20230607,152200,887415455,4145,4145,4145,4145,0
|
|
20230607,152100,887415455,4145,4145,4145,4145,0
|
|
20230607,152000,887415455,4145,4145,4145,4145,0
|
|
20230607,151900,887415455,4145,4145,4145,4135,1146
|
|
20230607,151800,882673425,4135,4135,4145,4135,898
|
|
20230607,151700,878956885,4135,4140,4145,4135,902
|
|
20230607,151600,875223295,4140,4145,4145,4140,1765
|
|
20230607,151500,867914065,4145,4140,4145,4140,948
|
|
20230607,151400,863988350,4140,4135,4140,4135,1503
|
|
20230607,151300,857773440,4130,4130,4130,4130,1143
|
|
20230607,151200,853052850,4130,4130,4130,4130,906
|
|
20230607,151100,849311070,4125,4120,4125,4120,1322
|
|
20230607,151000,843858820,4130,4125,4130,4120,2809
|
|
20230607,150900,832261740,4120,4130,4130,4120,511
|
|
20230607,150800,830156400,4125,4125,4125,4125,1833
|
|
20230607,150700,822595275,4125,4125,4125,4125,878
|
|
20230607,150600,818973525,4125,4125,4125,4125,310
|
|
20230607,150500,817694775,4125,4130,4130,4125,236
|
|
20230607,150400,816720795,4125,4130,4130,4125,76
|
|
20230607,150300,816406925,4125,4125,4125,4125,6
|
|
20230607,150200,816382175,4125,4125,4125,4125,23
|
|
20230607,150100,816287300,4130,4130,4130,4130,0
|
|
20230607,150000,816287300,4130,4130,4130,4130,653
|
|
20230607,145900,813590410,4130,4130,4130,4130,341
|
|
20230607,145800,812182080,4125,4130,4130,4125,741
|
|
20230607,145700,809122105,4130,4125,4130,4125,670
|
|
20230607,145600,806355065,4125,4125,4125,4125,49
|
|
20230607,145500,806152940,4125,4130,4130,4125,289
|
|
20230607,145400,804959390,4130,4130,4130,4130,0
|
|
20230607,145300,804959390,4130,4125,4130,4115,798
|
|
20230607,145200,801665485,4115,4115,4115,4115,0
|
|
20230607,145100,801665485,4115,4115,4115,4115,5
|
|
20230607,145000,801644910,4115,4115,4115,4115,0
|
|
20230607,144900,801644910,4115,4115,4115,4115,5
|
|
20230607,144800,801624335,4130,4130,4130,4130,0
|
|
20230607,144700,801624335,4130,4130,4130,4130,75
|
|
20230607,144600,801314585,4125,4125,4125,4125,72
|
|
20230607,144500,801017585,4120,4120,4120,4120,1
|
|
20230607,144400,801013465,4120,4130,4130,4115,2132
|
|
20230607,144300,792222440,4130,4130,4130,4130,1
|
|
20230607,144200,792218310,4120,4120,4120,4120,168
|
|
20230607,144100,791526150,4130,4130,4130,4130,0
|
|
20230607,144000,791526150,4130,4130,4130,4130,200
|
|
20230607,143900,790700150,4120,4120,4120,4120,2
|
|
20230607,143800,790691910,4120,4130,4130,4120,79
|
|
20230607,143700,790366420,4120,4120,4120,4120,774
|
|
20230607,143600,787177540,4120,4120,4120,4120,1000
|
|
20230607,143500,783057540,4120,4120,4120,4120,1501
|
|
20230607,143400,776873420,4120,4120,4120,4120,741
|
|
20230607,143300,773820500,4130,4130,4130,4130,236
|
|
20230607,143200,772845820,4120,4120,4120,4120,0
|
|
20230607,143100,772845820,4120,4120,4120,4120,0
|
|
20230607,143000,772845820,4120,4120,4120,4115,1435
|
|
20230607,142900,766938685,4115,4115,4115,4100,81
|
|
20230607,142800,766606420,4120,4110,4120,4110,244
|
|
20230607,142700,765602300,4110,4110,4110,4110,0
|
|
20230607,142600,765602300,4110,4100,4110,4095,3060
|
|
20230607,142500,753062670,4100,4100,4100,4100,35
|
|
20230607,142400,752919170,4110,4110,4110,4100,253
|
|
20230607,142300,751880540,4110,4100,4110,4100,207
|
|
20230607,142200,751029930,4100,4100,4100,4100,1
|
|
20230607,142100,751025830,4110,4110,4110,4110,110
|
|
20230607,142000,750573730,4110,4110,4110,4110,0
|
|
20230607,141900,750573730,4110,4110,4110,4110,1
|
|
20230607,141800,750569620,4110,4110,4110,4110,10
|
|
20230607,141700,750528520,4100,4100,4100,4100,664
|
|
20230607,141600,747806120,4100,4100,4100,4100,488
|
|
20230607,141500,745805320,4110,4110,4110,4110,10
|
|
20230607,141400,745764220,4110,4110,4110,4110,141
|
|
20230607,141300,745184710,4110,4090,4110,4090,31
|
|
20230607,141200,745057900,4090,4090,4090,4090,0
|
|
20230607,141100,745057900,4090,4090,4090,4090,11
|
|
20230607,141000,745012910,4090,4090,4090,4090,0
|
|
20230607,140900,745012910,4090,4090,4090,4090,10
|
|
20230607,140800,744972010,4090,4095,4095,4090,70
|
|
20230607,140700,744685460,4095,4105,4105,4095,4838
|
|
20230607,140600,724857620,4100,4105,4105,4100,334
|
|
20230607,140500,723486555,4105,4105,4105,4105,1850
|
|
20230607,140400,715892305,4105,4105,4105,4105,529
|
|
20230607,140300,713720760,4105,4105,4105,4105,18
|
|
20230607,140200,713646870,4105,4105,4105,4105,55
|
|
20230607,140100,713421095,4105,4105,4105,4105,332
|
|
20230607,140000,712058235,4105,4110,4110,4105,27
|
|
20230607,135900,711947385,4110,4110,4110,4110,0
|
|
20230607,135800,711947385,4110,4110,4110,4110,3
|
|
20230607,135700,711935055,4110,4110,4110,4110,0
|
|
20230607,135600,711935055,4110,4110,4110,4110,300
|
|
20230607,135500,710702055,4105,4105,4105,4105,160
|
|
20230607,135400,710045255,4105,4110,4115,4105,58
|
|
20230607,135300,709806835,4110,4110,4110,4110,1000
|
|
20230607,135200,705696835,4105,4110,4110,4105,120
|
|
20230607,135100,705203840,4105,4115,4115,4105,9451
|
|
20230607,135000,666347500,4115,4115,4115,4115,0
|
|
20230607,134900,666347500,4115,4115,4115,4115,45
|
|
20230607,134800,666162325,4115,4115,4115,4115,10
|
|
20230607,134700,666121175,4120,4120,4120,4120,20
|
|
20230607,134600,666038775,4115,4115,4115,4115,321
|
|
20230607,134500,664717860,4115,4115,4115,4115,72
|
|
20230607,134400,664421580,4115,4115,4115,4115,23
|
|
20230607,134300,664326935,4115,4115,4115,4115,80
|
|
20230607,134200,663997735,4115,4120,4120,4115,1608
|
|
20230607,134100,657380550,4120,4125,4125,4120,457
|
|
20230607,134000,655495625,4125,4125,4125,4125,0
|
|
20230607,133900,655495625,4125,4125,4125,4125,0
|
|
20230607,133800,655495625,4125,4130,4130,4125,341
|
|
20230607,133700,654087365,4125,4125,4125,4125,1
|
|
20230607,133600,654083240,4125,4125,4125,4125,52
|
|
20230607,133500,653868740,4125,4125,4125,4125,0
|
|
20230607,133400,653868740,4125,4125,4125,4125,28
|
|
20230607,133300,653753240,4135,4125,4135,4115,3154
|
|
20230607,133200,640745980,4125,4120,4125,4120,1370
|
|
20230607,133100,635100980,4115,4115,4115,4115,235
|
|
20230607,133000,634133955,4115,4120,4120,4115,124
|
|
20230607,132900,633623660,4115,4115,4115,4115,0
|
|
20230607,132800,633623660,4115,4115,4115,4115,0
|
|
20230607,132700,633623660,4115,4120,4120,4115,241
|
|
20230607,132600,632631045,4115,4120,4120,4115,549
|
|
20230607,132500,630369580,4120,4120,4125,4120,465
|
|
20230607,132400,628452965,4120,4125,4125,4120,2001
|
|
20230607,132300,620208840,4125,4125,4125,4125,90
|
|
20230607,132200,619837590,4125,4130,4130,4125,285
|
|
20230607,132100,618660685,4130,4130,4130,4130,69
|
|
20230607,132000,618375715,4130,4130,4130,4130,622
|
|
20230607,131900,615806855,4135,4135,4135,4135,1
|
|
20230607,131800,615802720,4135,4135,4135,4135,0
|
|
20230607,131700,615802720,4135,4135,4135,4135,60
|
|
20230607,131600,615554620,4135,4135,4135,4135,0
|
|
20230607,131500,615554620,4135,4135,4135,4135,28
|
|
20230607,131400,615438840,4135,4135,4135,4135,241
|
|
20230607,131300,614442305,4135,4135,4135,4135,1
|
|
20230607,131200,614438170,4120,4120,4120,4120,0
|
|
20230607,131100,614438170,4120,4125,4125,4120,17
|
|
20230607,131000,614368115,4125,4130,4130,4125,1236
|
|
20230607,130900,609263570,4130,4130,4130,4130,9
|
|
20230607,130800,609226400,4130,4130,4130,4130,0
|
|
20230607,130700,609226400,4130,4130,4130,4130,250
|
|
20230607,130600,608193900,4130,4130,4130,4125,225
|
|
20230607,130500,607264695,4130,4130,4130,4130,216
|
|
20230607,130400,606372615,4130,4130,4130,4130,0
|
|
20230607,130300,606372615,4130,4130,4130,4130,3
|
|
20230607,130200,606360225,4130,4130,4130,4130,0
|
|
20230607,130100,606360225,4130,4120,4130,4120,7
|
|
20230607,130000,606331355,4120,4120,4120,4120,17
|
|
20230607,125900,606261315,4120,4120,4120,4120,100
|
|
20230607,125800,605849315,4120,4125,4125,4120,351
|
|
20230607,125700,604402690,4125,4125,4125,4125,551
|
|
20230607,125600,602129815,4125,4120,4125,4120,17
|
|
20230607,125500,602059770,4125,4125,4125,4125,0
|
|
20230607,125400,602059770,4125,4125,4125,4125,296
|
|
20230607,125300,600838770,4125,4125,4125,4125,1200
|
|
20230607,125200,595888770,4125,4125,4125,4125,10
|
|
20230607,125100,595847520,4125,4125,4125,4125,0
|
|
20230607,125000,595847520,4125,4120,4125,4120,19
|
|
20230607,124900,595769150,4120,4120,4120,4120,0
|
|
20230607,124800,595769150,4120,4120,4120,4120,175
|
|
20230607,124700,595048150,4120,4120,4120,4120,0
|
|
20230607,124600,595048150,4120,4120,4120,4120,9
|
|
20230607,124500,595011070,4120,4125,4125,4120,152
|
|
20230607,124400,594384305,4120,4140,4140,4120,14
|
|
20230607,124300,594326365,4140,4125,4140,4120,117
|
|
20230607,124200,593843395,4125,4125,4125,4125,426
|
|
20230607,124100,592086145,4130,4130,4130,4130,5
|
|
20230607,124000,592065495,4125,4125,4125,4125,103
|
|
20230607,123900,591640620,4120,4125,4125,4120,191
|
|
20230607,123800,590853695,4120,4120,4125,4120,2189
|
|
20230607,123700,581834905,4125,4130,4130,4125,797
|
|
20230607,123600,578547025,4130,4130,4130,4130,488
|
|
20230607,123500,576531585,4135,4140,4140,4135,278
|
|
20230607,123400,575381905,4135,4140,4140,4135,77
|
|
20230607,123300,575063135,4145,4145,4145,4145,0
|
|
20230607,123200,575063135,4145,4145,4145,4145,0
|
|
20230607,123100,575063135,4145,4145,4145,4145,0
|
|
20230607,123000,575063135,4145,4145,4145,4145,0
|
|
20230607,122900,575063135,4145,4145,4145,4145,0
|
|
20230607,122800,575063135,4145,4145,4145,4145,0
|
|
20230607,122700,575063135,4145,4145,4145,4145,1
|
|
20230607,122600,575058990,4145,4145,4145,4145,220
|
|
20230607,122500,574147090,4145,4145,4145,4145,0
|
|
20230607,122400,574147090,4145,4135,4145,4135,14
|
|
20230607,122300,574089190,4145,4145,4145,4145,56
|
|
20230607,122200,573857070,4145,4145,4145,4145,1
|
|
20230607,122100,573852925,4145,4145,4145,4145,0
|
|
20230607,122000,573852925,4145,4145,4145,4145,200
|
|
20230607,121900,573023925,4135,4145,4145,4135,175
|
|
20230607,121800,572299490,4145,4145,4145,4145,10
|
|
20230607,121700,572258040,4145,4145,4145,4145,10
|
|
20230607,121600,572216590,4130,4130,4130,4130,79
|
|
20230607,121500,571890320,4145,4145,4145,4145,10
|
|
20230607,121400,571848870,4125,4125,4125,4125,0
|
|
20230607,121300,571848870,4125,4125,4125,4125,9
|
|
20230607,121200,571811745,4125,4125,4125,4125,0
|
|
20230607,121100,571811745,4125,4125,4125,4125,200
|
|
20230607,121000,570986745,4125,4125,4125,4125,0
|
|
20230607,120900,570986745,4125,4125,4125,4125,11
|
|
20230607,120800,570941370,4145,4125,4145,4125,533
|
|
20230607,120700,568733085,4125,4140,4140,4120,4331
|
|
20230607,120600,550857720,4145,4145,4145,4145,1384
|
|
20230607,120500,545121040,4145,4145,4145,4145,6
|
|
20230607,120400,545096170,4145,4145,4145,4145,22
|
|
20230607,120300,545004980,4140,4140,4140,4140,0
|
|
20230607,120200,545004980,4140,4140,4140,4140,2
|
|
20230607,120100,544996700,4145,4145,4145,4145,187
|
|
20230607,120000,544221585,4140,4135,4140,4135,23
|
|
20230607,115900,544126400,4135,4135,4135,4135,123
|
|
20230607,115800,543617795,4135,4135,4135,4135,0
|
|
20230607,115700,543617795,4135,4135,4135,4135,1
|
|
20230607,115600,543613660,4130,4130,4130,4130,0
|
|
20230607,115500,543613660,4130,4130,4130,4130,0
|
|
20230607,115400,543613660,4130,4130,4130,4130,0
|
|
20230607,115300,543613660,4130,4130,4130,4130,2
|
|
20230607,115200,543605400,4130,4130,4130,4130,0
|
|
20230607,115100,543605400,4130,4130,4130,4130,0
|
|
20230607,115000,543605400,4130,4130,4130,4130,4830
|
|
20230607,114900,523657500,4130,4130,4130,4130,0
|
|
20230607,114800,523657500,4130,4130,4130,4130,42
|
|
20230607,114700,523484040,4130,4130,4130,4130,5
|
|
20230607,114600,523463390,4135,4130,4145,4130,194
|
|
20230607,114500,522661860,4130,4130,4130,4130,59
|
|
20230607,114400,522418190,4130,4130,4130,4130,530
|
|
20230607,114300,520229290,4130,4130,4130,4130,0
|
|
20230607,114200,520229290,4130,4130,4130,4130,0
|
|
20230607,114100,520229290,4130,4130,4130,4130,331
|
|
20230607,114000,518862260,4130,4140,4140,4130,2346
|
|
20230607,113900,509161890,4140,4140,4140,4140,0
|
|
20230607,113800,509161890,4140,4140,4140,4140,450
|
|
20230607,113700,507298890,4140,4140,4140,4140,4
|
|
20230607,113600,507282330,4140,4140,4140,4140,0
|
|
20230607,113500,507282330,4140,4140,4140,4140,432
|
|
20230607,113400,505493850,4140,4140,4140,4140,0
|
|
20230607,113300,505493850,4140,4140,4140,4140,0
|
|
20230607,113200,505493850,4140,4140,4140,4140,0
|
|
20230607,113100,505493850,4140,4145,4150,4140,628
|
|
20230607,113000,502888850,4150,4150,4150,4150,0
|
|
20230607,112900,502888850,4150,4150,4150,4150,268
|
|
20230607,112800,501776650,4145,4145,4145,4145,285
|
|
20230607,112700,500595325,4145,4145,4145,4145,130
|
|
20230607,112600,500056475,4145,4145,4145,4145,135
|
|
20230607,112500,499496900,4150,4150,4150,4150,60
|
|
20230607,112400,499247900,4150,4150,4150,4150,0
|
|
20230607,112300,499247900,4150,4150,4150,4150,0
|
|
20230607,112200,499247900,4150,4150,4150,4150,100
|
|
20230607,112100,498832900,4150,4150,4150,4150,8
|
|
20230607,112000,498799700,4145,4145,4145,4145,20
|
|
20230607,111900,498716800,4145,4145,4145,4145,24
|
|
20230607,111800,498617320,4150,4150,4150,4150,367
|
|
20230607,111700,497094270,4150,4150,4150,4150,513
|
|
20230607,111600,494965320,4150,4150,4150,4150,10
|
|
20230607,111500,494923820,4150,4150,4150,4150,300
|
|
20230607,111400,493678820,4150,4150,4150,4150,265
|
|
20230607,111300,492579070,4150,4140,4150,4140,241
|
|
20230607,111200,491579530,4135,4135,4140,4135,136
|
|
20230607,111100,491016870,4135,4135,4135,4135,100
|
|
20230607,111000,490603370,4135,4135,4135,4135,117
|
|
20230607,110900,490119575,4135,4135,4135,4135,52
|
|
20230607,110800,489904555,4135,4135,4135,4135,0
|
|
20230607,110700,489904555,4135,4135,4135,4135,0
|
|
20230607,110600,489904555,4135,4135,4135,4135,0
|
|
20230607,110500,489904555,4135,4135,4135,4135,506
|
|
20230607,110400,487812245,4135,4140,4140,4135,248
|
|
20230607,110300,486786635,4135,4135,4135,4135,11
|
|
20230607,110200,486741150,4140,4140,4140,4140,1291
|
|
20230607,110100,481396410,4135,4135,4140,4135,173
|
|
20230607,110000,480680905,4140,4140,4140,4140,10
|
|
20230607,105900,480639505,4140,4135,4140,4135,4
|
|
20230607,105800,480622955,4140,4140,4140,4140,712
|
|
20230607,105700,477675275,4145,4145,4145,4145,25
|
|
20230607,105600,477571650,4140,4145,4145,4140,107
|
|
20230607,105500,477128560,4145,4145,4145,4145,0
|
|
20230607,105400,477128560,4145,4140,4145,4140,82
|
|
20230607,105300,476789075,4145,4140,4145,4140,45
|
|
20230607,105200,476602595,4160,4160,4160,4150,13
|
|
20230607,105100,476548525,4140,4150,4150,4140,1209
|
|
20230607,105000,471536315,4165,4165,4165,4165,0
|
|
20230607,104900,471536315,4165,4165,4165,4165,0
|
|
20230607,104800,471536315,4165,4160,4165,4160,60
|
|
20230607,104700,471286460,4160,4145,4160,4145,13
|
|
20230607,104600,471232425,4150,4150,4150,4150,1185
|
|
20230607,104500,466314675,4150,4150,4150,4150,61
|
|
20230607,104400,466061525,4140,4150,4155,4135,3611
|
|
20230607,104300,451078115,4135,4135,4135,4135,0
|
|
20230607,104200,451078115,4135,4150,4150,4135,309
|
|
20230607,104100,449798600,4140,4140,4140,4140,50
|
|
20230607,104000,449591600,4140,4140,4140,4140,500
|
|
20230607,103900,447521600,4140,4150,4150,4140,6
|
|
20230607,103800,447496740,4140,4140,4140,4140,10
|
|
20230607,103700,447455340,4140,4140,4140,4140,500
|
|
20230607,103600,445385340,4140,4140,4140,4140,0
|
|
20230607,103500,445385340,4140,4140,4140,4140,140
|
|
20230607,103400,444805740,4140,4140,4140,4140,510
|
|
20230607,103300,442694340,4140,4150,4150,4140,2514
|
|
20230607,103200,432277825,4150,4150,4150,4150,216
|
|
20230607,103100,431381425,4155,4155,4155,4155,0
|
|
20230607,103000,431381425,4155,4155,4155,4155,33
|
|
20230607,102900,431244310,4155,4155,4155,4155,13
|
|
20230607,102800,431190295,4150,4150,4150,4150,500
|
|
20230607,102700,429115295,4150,4150,4150,4150,442
|
|
20230607,102600,427280995,4150,4150,4150,4150,12
|
|
20230607,102500,427231195,4150,4150,4150,4150,16
|
|
20230607,102400,427164795,4150,4150,4150,4150,0
|
|
20230607,102300,427164795,4150,4150,4150,4150,74
|
|
20230607,102200,426857695,4150,4160,4160,4150,520
|
|
20230607,102100,424694695,4150,4150,4150,4150,263
|
|
20230607,102000,423603245,4150,4150,4150,4145,321
|
|
20230607,101900,422271840,4150,4150,4150,4150,564
|
|
20230607,101800,419931240,4150,4155,4165,4150,2169
|
|
20230607,101700,410917640,4155,4160,4160,4155,143
|
|
20230607,101600,410322975,4160,4165,4165,4160,2312
|
|
20230607,101500,400697795,4165,4165,4165,4165,369
|
|
20230607,101400,399160910,4165,4165,4180,4165,208
|
|
20230607,101300,398291770,4180,4165,4180,4165,588
|
|
20230607,101200,395842670,4170,4170,4170,4165,407
|
|
20230607,101100,394145735,4175,4180,4180,4175,447
|
|
20230607,101000,392278995,4175,4170,4175,4160,454
|
|
20230607,100900,390384515,4165,4160,4165,4160,488
|
|
20230607,100800,388352540,4160,4165,4165,4160,1386
|
|
20230607,100700,382584760,4165,4165,4170,4165,20
|
|
20230607,100600,382501455,4160,4170,4170,4160,79
|
|
20230607,100500,382172625,4170,4160,4170,4160,292
|
|
20230607,100400,380956730,4160,4185,4185,4160,5586
|
|
20230607,100300,357601125,4190,4180,4200,4180,9044
|
|
20230607,100200,319682450,4175,4165,4175,4165,547
|
|
20230607,100100,317400920,4165,4160,4165,4160,1741
|
|
20230607,100000,310151185,4165,4150,4165,4150,1611
|
|
20230607,095900,303454140,4145,4135,4145,4135,560
|
|
20230607,095800,301135830,4135,4135,4140,4135,320
|
|
20230607,095700,299811630,4140,4140,4140,4135,37
|
|
20230607,095600,299658500,4140,4150,4150,4140,1460
|
|
20230607,095500,293601500,4145,4140,4145,4140,881
|
|
20230607,095400,289951455,4135,4130,4135,4130,149
|
|
20230607,095300,289335465,4135,4135,4135,4130,285
|
|
20230607,095200,288157040,4135,4135,4135,4135,0
|
|
20230607,095100,288157040,4135,4130,4140,4130,353
|
|
20230607,095000,286697890,4130,4130,4130,4130,511
|
|
20230607,094900,284587460,4130,4135,4135,4130,158
|
|
20230607,094800,283934670,4135,4135,4135,4130,1800
|
|
20230607,094700,276496545,4140,4140,4140,4140,176
|
|
20230607,094600,275767905,4145,4145,4145,4145,193
|
|
20230607,094500,274967920,4145,4150,4150,4145,719
|
|
20230607,094400,271985945,4150,4155,4155,4150,151
|
|
20230607,094300,271359285,4150,4160,4160,4150,499
|
|
20230607,094200,269284745,4160,4160,4160,4160,52
|
|
20230607,094100,269068425,4160,4160,4160,4155,907
|
|
20230607,094000,265297065,4160,4160,4165,4160,346
|
|
20230607,093900,263857680,4160,4155,4160,4155,1722
|
|
20230607,093800,256699935,4155,4140,4155,4135,3382
|
|
20230607,093700,242674875,4140,4150,4150,4140,351
|
|
20230607,093600,241218535,4150,4150,4150,4150,53
|
|
20230607,093500,240998585,4155,4140,4155,4140,1071
|
|
20230607,093400,236554670,4140,4135,4140,4135,51
|
|
20230607,093300,236343685,4130,4135,4140,4130,626
|
|
20230607,093200,233756930,4140,4140,4140,4140,256
|
|
20230607,093100,232697090,4135,4135,4135,4135,217
|
|
20230607,093000,231799795,4135,4130,4135,4130,333
|
|
20230607,092900,230423085,4130,4130,4135,4130,497
|
|
20230607,092800,228369975,4135,4135,4135,4135,232
|
|
20230607,092700,227410655,4135,4135,4135,4135,210
|
|
20230607,092600,226542305,4135,4140,4145,4135,1520
|
|
20230607,092500,220250620,4140,4150,4150,4140,866
|
|
20230607,092400,216661345,4150,4155,4160,4145,9368
|
|
20230607,092300,177795720,4155,4160,4160,4145,1092
|
|
20230607,092200,173258645,4160,4135,4160,4135,5598
|
|
20230607,092100,150046575,4140,4145,4145,4140,415
|
|
20230607,092000,148327620,4145,4130,4145,4130,2027
|
|
20230607,091900,139947595,4125,4110,4125,4105,2052
|
|
20230607,091800,131515690,4120,4110,4125,4110,2350
|
|
20230607,091700,121834665,4105,4105,4105,4105,434
|
|
20230607,091600,120053095,4105,4110,4110,4105,349
|
|
20230607,091500,118619205,4110,4110,4110,4110,39
|
|
20230607,091400,118458915,4105,4105,4110,4100,1135
|
|
20230607,091300,113798935,4105,4110,4110,4105,794
|
|
20230607,091200,110537540,4110,4090,4110,4090,120
|
|
20230607,091100,110044740,4090,4115,4115,4090,1919
|
|
20230607,091000,102181300,4115,4085,4115,4085,454
|
|
20230607,090900,100326680,4085,4085,4085,4085,158
|
|
20230607,090800,99681250,4085,4100,4100,4085,874
|
|
20230607,090700,96110535,4100,4105,4105,4100,2693
|
|
20230607,090600,85057350,4120,4120,4120,4120,629
|
|
20230607,090500,82465870,4105,4095,4130,4095,1802
|
|
20230607,090400,75057520,4095,4090,4095,4080,1740
|
|
20230607,090300,67951325,4095,4090,4095,4090,216
|
|
20230607,090200,67067095,4105,4080,4105,4080,1269
|
|
20230607,090100,61888050,4075,4115,4115,4070,9077
|
|
20230607,090000,24647190,4110,4125,4130,4110,5640
|