692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,202900,832528905,4030,4030,4030,4030,11311
|
|
20230613,202800,832528905,4030,4030,4030,4030,0
|
|
20230613,202700,832528905,4030,4030,4030,4030,0
|
|
20230613,202600,832528905,4030,4030,4030,4030,0
|
|
20230613,202500,832528905,4030,4030,4030,4030,0
|
|
20230613,202400,832528905,4030,4030,4030,4030,0
|
|
20230613,202300,832528905,4030,4030,4030,4030,0
|
|
20230613,202200,832528905,4030,4030,4030,4030,0
|
|
20230613,202100,832528905,4030,4030,4030,4030,0
|
|
20230613,202000,832528905,4030,4030,4030,4030,0
|
|
20230613,201900,832528905,4030,4030,4030,4030,0
|
|
20230613,201800,832528905,4030,4030,4030,4030,0
|
|
20230613,201700,832528905,4030,4030,4030,4030,0
|
|
20230613,201600,832528905,4030,4030,4030,4030,0
|
|
20230613,201500,832528905,4030,4030,4030,4030,0
|
|
20230613,201400,832528905,4030,4030,4030,4030,0
|
|
20230613,201300,832528905,4030,4030,4030,4030,0
|
|
20230613,201200,832528905,4030,4030,4030,4030,0
|
|
20230613,201100,832528905,4030,4030,4030,4030,0
|
|
20230613,201000,832528905,4030,4030,4030,4030,0
|
|
20230613,200900,832528905,4030,4030,4030,4030,0
|
|
20230613,200800,832528905,4030,4030,4030,4030,0
|
|
20230613,200700,832528905,4030,4030,4030,4030,0
|
|
20230613,200600,832528905,4030,4030,4030,4030,0
|
|
20230613,200500,832528905,4030,4030,4030,4030,0
|
|
20230613,200400,832528905,4030,4030,4030,4030,0
|
|
20230613,200300,832528905,4030,4030,4030,4030,0
|
|
20230613,200200,832528905,4030,4030,4030,4030,0
|
|
20230613,200100,832528905,4030,4030,4030,4030,0
|
|
20230613,200000,832528905,4030,4030,4030,4030,0
|
|
20230613,195900,832528905,4030,4030,4030,4030,11311
|
|
20230613,195800,832528905,4030,4030,4030,4030,0
|
|
20230613,195700,832528905,4030,4030,4030,4030,0
|
|
20230613,195600,832528905,4030,4030,4030,4030,0
|
|
20230613,195500,832528905,4030,4030,4030,4030,0
|
|
20230613,195400,832528905,4030,4030,4030,4030,0
|
|
20230613,195300,832528905,4030,4030,4030,4030,0
|
|
20230613,195200,832528905,4030,4030,4030,4030,0
|
|
20230613,195100,832528905,4030,4030,4030,4030,0
|
|
20230613,195000,832528905,4030,4030,4030,4030,0
|
|
20230613,194900,832528905,4030,4030,4030,4030,0
|
|
20230613,194800,832528905,4030,4030,4030,4030,0
|
|
20230613,194700,832528905,4030,4030,4030,4030,0
|
|
20230613,194600,832528905,4030,4030,4030,4030,0
|
|
20230613,194500,832528905,4030,4030,4030,4030,0
|
|
20230613,194400,832528905,4030,4030,4030,4030,0
|
|
20230613,194300,832528905,4030,4030,4030,4030,0
|
|
20230613,194200,832528905,4030,4030,4030,4030,0
|
|
20230613,194100,832528905,4030,4030,4030,4030,0
|
|
20230613,194000,832528905,4030,4030,4030,4030,0
|
|
20230613,193900,832528905,4030,4030,4030,4030,0
|
|
20230613,193800,832528905,4030,4030,4030,4030,0
|
|
20230613,193700,832528905,4030,4030,4030,4030,0
|
|
20230613,193600,832528905,4030,4030,4030,4030,0
|
|
20230613,193500,832528905,4030,4030,4030,4030,0
|
|
20230613,193400,832528905,4030,4030,4030,4030,0
|
|
20230613,193300,832528905,4030,4030,4030,4030,0
|
|
20230613,193200,832528905,4030,4030,4030,4030,0
|
|
20230613,193100,832528905,4030,4030,4030,4030,0
|
|
20230613,193000,832528905,4030,4030,4030,4030,0
|
|
20230613,192900,832528905,4030,4030,4030,4030,11311
|
|
20230613,192800,832528905,4030,4030,4030,4030,0
|
|
20230613,192700,832528905,4030,4030,4030,4030,0
|
|
20230613,192600,832528905,4030,4030,4030,4030,0
|
|
20230613,192500,832528905,4030,4030,4030,4030,0
|
|
20230613,192400,832528905,4030,4030,4030,4030,0
|
|
20230613,192300,832528905,4030,4030,4030,4030,0
|
|
20230613,192200,832528905,4030,4030,4030,4030,0
|
|
20230613,192100,832528905,4030,4030,4030,4030,0
|
|
20230613,192000,832528905,4030,4030,4030,4030,0
|
|
20230613,191900,832528905,4030,4030,4030,4030,0
|
|
20230613,191800,832528905,4030,4030,4030,4030,0
|
|
20230613,191700,832528905,4030,4030,4030,4030,0
|
|
20230613,191600,832528905,4030,4030,4030,4030,0
|
|
20230613,191500,832528905,4030,4030,4030,4030,0
|
|
20230613,191400,832528905,4030,4030,4030,4030,0
|
|
20230613,191300,832528905,4030,4030,4030,4030,0
|
|
20230613,191200,832528905,4030,4030,4030,4030,0
|
|
20230613,191100,832528905,4030,4030,4030,4030,0
|
|
20230613,191000,832528905,4030,4030,4030,4030,0
|
|
20230613,190900,832528905,4030,4030,4030,4030,0
|
|
20230613,190800,832528905,4030,4030,4030,4030,0
|
|
20230613,190700,832528905,4030,4030,4030,4030,0
|
|
20230613,190600,832528905,4030,4030,4030,4030,0
|
|
20230613,190500,832528905,4030,4030,4030,4030,0
|
|
20230613,190400,832528905,4030,4030,4030,4030,0
|
|
20230613,190300,832528905,4030,4030,4030,4030,0
|
|
20230613,190200,832528905,4030,4030,4030,4030,0
|
|
20230613,190100,832528905,4030,4030,4030,4030,0
|
|
20230613,190000,832528905,4030,4030,4030,4030,0
|
|
20230613,185900,832528905,4030,4030,4030,4030,11311
|
|
20230613,185800,832528905,4030,4030,4030,4030,0
|
|
20230613,185700,832528905,4030,4030,4030,4030,0
|
|
20230613,185600,832528905,4030,4030,4030,4030,0
|
|
20230613,185500,832528905,4030,4030,4030,4030,0
|
|
20230613,185400,832528905,4030,4030,4030,4030,0
|
|
20230613,185300,832528905,4030,4030,4030,4030,0
|
|
20230613,185200,832528905,4030,4030,4030,4030,0
|
|
20230613,185100,832528905,4030,4030,4030,4030,0
|
|
20230613,185000,832528905,4030,4030,4030,4030,0
|
|
20230613,184900,832528905,4030,4030,4030,4030,0
|
|
20230613,184800,832528905,4030,4030,4030,4030,0
|
|
20230613,184700,832528905,4030,4030,4030,4030,0
|
|
20230613,184600,832528905,4030,4030,4030,4030,0
|
|
20230613,184500,832528905,4030,4030,4030,4030,0
|
|
20230613,184400,832528905,4030,4030,4030,4030,0
|
|
20230613,184300,832528905,4030,4030,4030,4030,0
|
|
20230613,184200,832528905,4030,4030,4030,4030,0
|
|
20230613,184100,832528905,4030,4030,4030,4030,0
|
|
20230613,184000,832528905,4030,4030,4030,4030,0
|
|
20230613,183900,832528905,4030,4030,4030,4030,0
|
|
20230613,183800,832528905,4030,4030,4030,4030,0
|
|
20230613,183700,832528905,4030,4030,4030,4030,0
|
|
20230613,183600,832528905,4030,4030,4030,4030,0
|
|
20230613,183500,832528905,4030,4030,4030,4030,0
|
|
20230613,183400,832528905,4030,4030,4030,4030,0
|
|
20230613,183300,832528905,4030,4030,4030,4030,0
|
|
20230613,183200,832528905,4030,4030,4030,4030,0
|
|
20230613,183100,832528905,4030,4030,4030,4030,0
|
|
20230613,183000,832528905,4030,4030,4030,4030,0
|
|
20230613,182900,832528905,4030,4030,4030,4030,11311
|
|
20230613,182800,832528905,4030,4030,4030,4030,0
|
|
20230613,182700,832528905,4030,4030,4030,4030,0
|
|
20230613,182600,832528905,4030,4030,4030,4030,0
|
|
20230613,182500,832528905,4030,4030,4030,4030,0
|
|
20230613,182400,832528905,4030,4030,4030,4030,0
|
|
20230613,182300,832528905,4030,4030,4030,4030,0
|
|
20230613,182200,832528905,4030,4030,4030,4030,0
|
|
20230613,182100,832528905,4030,4030,4030,4030,0
|
|
20230613,182000,832528905,4030,4030,4030,4030,0
|
|
20230613,181900,832528905,4030,4030,4030,4030,0
|
|
20230613,181800,832528905,4030,4030,4030,4030,0
|
|
20230613,181700,832528905,4030,4030,4030,4030,0
|
|
20230613,181600,832528905,4030,4030,4030,4030,0
|
|
20230613,181500,832528905,4030,4030,4030,4030,0
|
|
20230613,181400,832528905,4030,4030,4030,4030,0
|
|
20230613,181300,832528905,4030,4030,4030,4030,0
|
|
20230613,181200,832528905,4030,4030,4030,4030,0
|
|
20230613,181100,832528905,4030,4030,4030,4030,0
|
|
20230613,181000,832528905,4030,4030,4030,4030,0
|
|
20230613,180900,832528905,4030,4030,4030,4030,0
|
|
20230613,180800,832528905,4030,4030,4030,4030,0
|
|
20230613,180700,832528905,4030,4030,4030,4030,0
|
|
20230613,180600,832528905,4030,4030,4030,4030,0
|
|
20230613,180500,832528905,4030,4030,4030,4030,0
|
|
20230613,180400,832528905,4030,4030,4030,4030,0
|
|
20230613,180300,832528905,4030,4030,4030,4030,0
|
|
20230613,180200,832528905,4030,4030,4030,4030,0
|
|
20230613,180100,832528905,4030,4030,4030,4030,0
|
|
20230613,180000,832528905,4030,4030,4030,4030,0
|
|
20230613,175900,832528905,4030,4030,4030,4030,11311
|
|
20230613,175800,832528905,4030,4030,4030,4030,0
|
|
20230613,175700,832528905,4030,4030,4030,4030,0
|
|
20230613,175600,832528905,4030,4030,4030,4030,0
|
|
20230613,175500,832528905,4030,4030,4030,4030,0
|
|
20230613,175400,832528905,4030,4030,4030,4030,0
|
|
20230613,175300,832528905,4030,4030,4030,4030,0
|
|
20230613,175200,832528905,4030,4030,4030,4030,0
|
|
20230613,175100,832528905,4030,4030,4030,4030,0
|
|
20230613,175000,832528905,4030,4030,4030,4030,0
|
|
20230613,174900,832528905,4030,4030,4030,4030,0
|
|
20230613,174800,832528905,4030,4030,4030,4030,0
|
|
20230613,174700,832528905,4030,4030,4030,4030,0
|
|
20230613,174600,832528905,4030,4030,4030,4030,0
|
|
20230613,174500,832528905,4030,4030,4030,4030,0
|
|
20230613,174400,832528905,4030,4030,4030,4030,0
|
|
20230613,174300,832528905,4030,4030,4030,4030,0
|
|
20230613,174200,832528905,4030,4030,4030,4030,0
|
|
20230613,174100,832528905,4030,4030,4030,4030,0
|
|
20230613,174000,832528905,4030,4030,4030,4030,0
|
|
20230613,173900,832528905,4030,4030,4030,4030,0
|
|
20230613,173800,832528905,4030,4030,4030,4030,0
|
|
20230613,173700,832528905,4030,4030,4030,4030,0
|
|
20230613,173600,832528905,4030,4030,4030,4030,0
|
|
20230613,173500,832528905,4030,4030,4030,4030,0
|
|
20230613,173400,832528905,4030,4030,4030,4030,0
|
|
20230613,173300,832528905,4030,4030,4030,4030,0
|
|
20230613,173200,832528905,4030,4030,4030,4030,0
|
|
20230613,173100,832528905,4030,4030,4030,4030,0
|
|
20230613,173000,832528905,4030,4030,4030,4030,0
|
|
20230613,172900,832528905,4030,4030,4030,4030,11311
|
|
20230613,172800,832528905,4030,4030,4030,4030,0
|
|
20230613,172700,832528905,4030,4030,4030,4030,0
|
|
20230613,172600,832528905,4030,4030,4030,4030,0
|
|
20230613,172500,832528905,4030,4030,4030,4030,0
|
|
20230613,172400,832528905,4030,4030,4030,4030,0
|
|
20230613,172300,832528905,4030,4030,4030,4030,0
|
|
20230613,172200,832528905,4030,4030,4030,4030,0
|
|
20230613,172100,832528905,4030,4030,4030,4030,0
|
|
20230613,172000,832528905,4030,4030,4030,4030,0
|
|
20230613,171900,832528905,4030,4030,4030,4030,0
|
|
20230613,171800,832528905,4030,4030,4030,4030,0
|
|
20230613,171700,832528905,4030,4030,4030,4030,0
|
|
20230613,171600,832528905,4030,4030,4030,4030,0
|
|
20230613,171500,832528905,4030,4030,4030,4030,0
|
|
20230613,171400,832528905,4030,4030,4030,4030,0
|
|
20230613,171300,832528905,4030,4030,4030,4030,0
|
|
20230613,171200,832528905,4030,4030,4030,4030,0
|
|
20230613,171100,832528905,4030,4030,4030,4030,0
|
|
20230613,171000,832528905,4030,4030,4030,4030,0
|
|
20230613,170900,832528905,4030,4030,4030,4030,0
|
|
20230613,170800,832528905,4030,4030,4030,4030,0
|
|
20230613,170700,832528905,4030,4030,4030,4030,0
|
|
20230613,170600,832528905,4030,4030,4030,4030,0
|
|
20230613,170500,832528905,4030,4030,4030,4030,0
|
|
20230613,170400,832528905,4030,4030,4030,4030,0
|
|
20230613,170300,832528905,4030,4030,4030,4030,0
|
|
20230613,170200,832528905,4030,4030,4030,4030,0
|
|
20230613,170100,832528905,4030,4030,4030,4030,0
|
|
20230613,170000,832528905,4030,4030,4030,4030,0
|
|
20230613,165900,832528905,4030,4030,4030,4030,11311
|
|
20230613,165800,832528905,4030,4030,4030,4030,0
|
|
20230613,165700,832528905,4030,4030,4030,4030,0
|
|
20230613,165600,832528905,4030,4030,4030,4030,0
|
|
20230613,165500,832528905,4030,4030,4030,4030,0
|
|
20230613,165400,832528905,4030,4030,4030,4030,0
|
|
20230613,165300,832528905,4030,4030,4030,4030,0
|
|
20230613,165200,832528905,4030,4030,4030,4030,0
|
|
20230613,165100,832528905,4030,4030,4030,4030,0
|
|
20230613,165000,832528905,4030,4030,4030,4030,0
|
|
20230613,164900,832528905,4030,4030,4030,4030,0
|
|
20230613,164800,832528905,4030,4030,4030,4030,0
|
|
20230613,164700,832528905,4030,4030,4030,4030,0
|
|
20230613,164600,832528905,4030,4030,4030,4030,0
|
|
20230613,164500,832528905,4030,4030,4030,4030,0
|
|
20230613,164400,832528905,4030,4030,4030,4030,0
|
|
20230613,164300,832528905,4030,4030,4030,4030,0
|
|
20230613,164200,832528905,4030,4030,4030,4030,0
|
|
20230613,164100,832528905,4030,4030,4030,4030,0
|
|
20230613,164000,832528905,4030,4030,4030,4030,0
|
|
20230613,163900,832528905,4030,4030,4030,4030,0
|
|
20230613,163800,832528905,4030,4030,4030,4030,0
|
|
20230613,163700,832528905,4030,4030,4030,4030,0
|
|
20230613,163600,832528905,4030,4030,4030,4030,0
|
|
20230613,163500,832528905,4030,4030,4030,4030,0
|
|
20230613,163400,832528905,4030,4030,4030,4030,0
|
|
20230613,163300,832528905,4030,4030,4030,4030,0
|
|
20230613,163200,832528905,4030,4030,4030,4030,0
|
|
20230613,163100,832528905,4030,4030,4030,4030,0
|
|
20230613,163000,832528905,4030,4030,4030,4030,0
|
|
20230613,162900,832528905,4030,4030,4030,4030,11311
|
|
20230613,162800,832528905,4030,4030,4030,4030,0
|
|
20230613,162700,832528905,4030,4030,4030,4030,0
|
|
20230613,162600,832528905,4030,4030,4030,4030,0
|
|
20230613,162500,832528905,4030,4030,4030,4030,0
|
|
20230613,162400,832528905,4030,4030,4030,4030,0
|
|
20230613,162300,832528905,4030,4030,4030,4030,0
|
|
20230613,162200,832528905,4030,4030,4030,4030,0
|
|
20230613,162100,832528905,4030,4030,4030,4030,0
|
|
20230613,162000,832528905,4030,4030,4030,4030,0
|
|
20230613,161900,832528905,4030,4030,4030,4030,0
|
|
20230613,161800,832528905,4030,4030,4030,4030,0
|
|
20230613,161700,832528905,4030,4030,4030,4030,0
|
|
20230613,161600,832528905,4030,4030,4030,4030,0
|
|
20230613,161500,832528905,4030,4030,4030,4030,0
|
|
20230613,161400,832528905,4030,4030,4030,4030,0
|
|
20230613,161300,832528905,4030,4030,4030,4030,0
|
|
20230613,161200,832528905,4030,4030,4030,4030,0
|
|
20230613,161100,832528905,4030,4030,4030,4030,0
|
|
20230613,161000,832528905,4030,4030,4030,4030,0
|
|
20230613,160900,832528905,4030,4030,4030,4030,0
|
|
20230613,160800,832528905,4030,4030,4030,4030,0
|
|
20230613,160700,832528905,4030,4030,4030,4030,0
|
|
20230613,160600,832528905,4030,4030,4030,4030,0
|
|
20230613,160500,832528905,4030,4030,4030,4030,0
|
|
20230613,160400,832528905,4030,4030,4030,4030,0
|
|
20230613,160300,832528905,4030,4030,4030,4030,0
|
|
20230613,160200,832528905,4030,4030,4030,4030,0
|
|
20230613,160100,832528905,4030,4030,4030,4030,0
|
|
20230613,160000,832528905,4030,4030,4030,4030,0
|
|
20230613,155900,832528905,4030,4030,4030,4030,11311
|
|
20230613,155800,832528905,4030,4030,4030,4030,0
|
|
20230613,155700,832528905,4030,4030,4030,4030,0
|
|
20230613,155600,832528905,4030,4030,4030,4030,0
|
|
20230613,155500,832528905,4030,4030,4030,4030,0
|
|
20230613,155400,832528905,4030,4030,4030,4030,0
|
|
20230613,155300,832528905,4030,4030,4030,4030,0
|
|
20230613,155200,832528905,4030,4030,4030,4030,0
|
|
20230613,155100,832528905,4030,4030,4030,4030,0
|
|
20230613,155000,832528905,4030,4030,4030,4030,0
|
|
20230613,154900,832528905,4030,4030,4030,4030,0
|
|
20230613,154800,832528905,4030,4030,4030,4030,0
|
|
20230613,154700,832528905,4030,4030,4030,4030,0
|
|
20230613,154600,832528905,4030,4030,4030,4030,0
|
|
20230613,154500,832528905,4030,4030,4030,4030,0
|
|
20230613,154400,832528905,4030,4030,4030,4030,0
|
|
20230613,154300,832528905,4030,4030,4030,4030,0
|
|
20230613,154200,832528905,4030,4030,4030,4030,0
|
|
20230613,154100,832528905,4030,4030,4030,4030,0
|
|
20230613,154000,832528905,4030,4030,4030,4030,0
|
|
20230613,153900,832528905,4030,4030,4030,4030,0
|
|
20230613,153800,832528905,4030,4030,4030,4030,0
|
|
20230613,153700,832528905,4030,4030,4030,4030,0
|
|
20230613,153600,832528905,4030,4030,4030,4030,0
|
|
20230613,153500,832528905,4030,4030,4030,4030,0
|
|
20230613,153400,832528905,4030,4030,4030,4030,0
|
|
20230613,153300,832528905,4030,4030,4030,4030,0
|
|
20230613,153200,832528905,4030,4030,4030,4030,0
|
|
20230613,153100,832528905,4030,4030,4030,4030,0
|
|
20230613,153000,832528905,4030,4030,4030,4030,11311
|
|
20230613,152900,786945575,4010,4010,4010,4010,0
|
|
20230613,152800,786945575,4010,4010,4010,4010,0
|
|
20230613,152700,786945575,4010,4010,4010,4010,0
|
|
20230613,152600,786945575,4010,4010,4010,4010,0
|
|
20230613,152500,786945575,4010,4010,4010,4010,0
|
|
20230613,152400,786945575,4010,4010,4010,4010,0
|
|
20230613,152300,786945575,4010,4010,4010,4010,0
|
|
20230613,152200,786945575,4010,4010,4010,4010,0
|
|
20230613,152100,786945575,4010,4010,4010,4010,0
|
|
20230613,152000,786945575,4010,4010,4010,4010,0
|
|
20230613,151900,786945575,4010,4010,4015,4010,94
|
|
20230613,151800,786568495,4015,4015,4015,4010,365
|
|
20230613,151700,785103110,4010,4010,4015,4010,630
|
|
20230613,151600,782575310,4015,4015,4015,4015,57
|
|
20230613,151500,782346455,4015,4015,4015,4015,659
|
|
20230613,151400,779700570,4015,4015,4015,4015,92
|
|
20230613,151300,779331190,4015,4015,4015,4010,5138
|
|
20230613,151200,758727120,4015,4015,4015,4010,1319
|
|
20230613,151100,753433085,4015,4015,4015,4015,178
|
|
20230613,151000,752718415,4010,4015,4015,4010,449
|
|
20230613,150900,750917475,4015,4010,4015,4010,196
|
|
20230613,150800,750131015,4015,4010,4015,4010,1207
|
|
20230613,150700,745290060,4010,4010,4015,4010,601
|
|
20230613,150600,742879830,4015,4015,4015,4015,135
|
|
20230613,150500,742337805,4015,4015,4015,4015,179
|
|
20230613,150400,741619120,4015,4015,4015,4010,89
|
|
20230613,150300,741261790,4015,4015,4015,4015,590
|
|
20230613,150200,738892940,4015,4015,4020,4015,326
|
|
20230613,150100,737583830,4020,4020,4020,4020,134
|
|
20230613,150000,737045150,4020,4015,4020,4015,452
|
|
20230613,145900,735229710,4015,4015,4015,4015,1743
|
|
20230613,145800,728231565,4015,4015,4015,4015,0
|
|
20230613,145700,728231565,4015,4010,4015,4010,1490
|
|
20230613,145600,722256615,4015,4015,4015,4015,1197
|
|
20230613,145500,717450660,4010,4015,4015,4010,2138
|
|
20230613,145400,708876545,4015,4015,4015,4015,0
|
|
20230613,145300,708876545,4015,4015,4015,4015,188
|
|
20230613,145200,708121725,4015,4015,4015,4015,0
|
|
20230613,145100,708121725,4015,4015,4015,4015,1453
|
|
20230613,145000,702287930,4015,4015,4015,4015,200
|
|
20230613,144900,701484930,4015,4015,4015,4015,1839
|
|
20230613,144800,694101345,4020,4020,4020,4020,1
|
|
20230613,144700,694097325,4015,4015,4015,4015,0
|
|
20230613,144600,694097325,4015,4015,4015,4015,535
|
|
20230613,144500,691949300,4015,4015,4015,4015,100
|
|
20230613,144400,691547800,4015,4015,4015,4015,0
|
|
20230613,144300,691547800,4015,4015,4015,4015,18
|
|
20230613,144200,691475530,4015,4015,4015,4015,1
|
|
20230613,144100,691471515,4015,4015,4015,4015,525
|
|
20230613,144000,689363640,4015,4020,4020,4015,120
|
|
20230613,143900,688881835,4015,4015,4015,4015,209
|
|
20230613,143800,688042700,4015,4015,4015,4015,0
|
|
20230613,143700,688042700,4015,4015,4015,4015,0
|
|
20230613,143600,688042700,4015,4020,4020,4015,15
|
|
20230613,143500,687982410,4020,4020,4020,4020,0
|
|
20230613,143400,687982410,4020,4020,4020,4020,1
|
|
20230613,143300,687978390,4015,4015,4015,4015,53
|
|
20230613,143200,687765595,4020,4020,4020,4020,1
|
|
20230613,143100,687761575,4020,4020,4020,4020,0
|
|
20230613,143000,687761575,4020,4015,4020,4015,42
|
|
20230613,142900,687592785,4015,4015,4015,4015,0
|
|
20230613,142800,687592785,4015,4015,4015,4015,17
|
|
20230613,142700,687524530,4020,4020,4020,4020,1
|
|
20230613,142600,687520510,4015,4015,4015,4015,0
|
|
20230613,142500,687520510,4015,4015,4015,4015,0
|
|
20230613,142400,687520510,4015,4015,4015,4015,350
|
|
20230613,142300,686115260,4020,4020,4020,4020,1
|
|
20230613,142200,686111240,4015,4015,4015,4015,0
|
|
20230613,142100,686111240,4015,4015,4015,4015,169
|
|
20230613,142000,685432705,4020,4020,4020,4020,0
|
|
20230613,141900,685432705,4020,4020,4020,4020,1
|
|
20230613,141800,685428685,4015,4015,4015,4015,0
|
|
20230613,141700,685428685,4015,4010,4015,4010,1354
|
|
20230613,141600,679997960,4010,4010,4010,4010,60
|
|
20230613,141500,679757360,4010,4010,4010,4010,1
|
|
20230613,141400,679753350,4010,4010,4010,4010,0
|
|
20230613,141300,679753350,4010,4010,4010,4010,410
|
|
20230613,141200,678109250,4010,4010,4010,4010,0
|
|
20230613,141100,678109250,4010,4010,4010,4010,0
|
|
20230613,141000,678109250,4010,4010,4010,4010,0
|
|
20230613,140900,678109250,4010,4010,4010,4010,285
|
|
20230613,140800,676966400,4020,4010,4020,4010,338
|
|
20230613,140700,675611010,4010,4010,4010,4010,2
|
|
20230613,140600,675602990,4015,4015,4015,4015,1060
|
|
20230613,140500,671347090,4015,4015,4015,4015,32
|
|
20230613,140400,671218610,4010,4020,4020,4010,221
|
|
20230613,140300,670331230,4010,4010,4015,4010,1330
|
|
20230613,140200,664997405,4020,4020,4020,4020,203
|
|
20230613,140100,664181345,4010,4010,4010,4010,1
|
|
20230613,140000,664177335,4010,4015,4015,4010,10101
|
|
20230613,135900,623671445,4020,4015,4020,4015,225
|
|
20230613,135800,622768065,4015,4015,4015,4015,5
|
|
20230613,135700,622747990,4015,4015,4015,4015,760
|
|
20230613,135600,619696590,4015,4015,4015,4015,0
|
|
20230613,135500,619696590,4015,4015,4015,4015,0
|
|
20230613,135400,619696590,4015,4015,4015,4015,0
|
|
20230613,135300,619696590,4015,4010,4015,4010,11
|
|
20230613,135200,619652475,4010,4010,4010,4010,5
|
|
20230613,135100,619632425,4015,4015,4015,4015,1
|
|
20230613,135000,619628410,4015,4015,4015,4015,1
|
|
20230613,134900,619624395,4010,4015,4015,4010,239
|
|
20230613,134800,618666000,4015,4015,4015,4015,235
|
|
20230613,134700,617722475,4015,4015,4015,4015,0
|
|
20230613,134600,617722475,4015,4015,4015,4015,600
|
|
20230613,134500,615313475,4015,4015,4015,4015,199
|
|
20230613,134400,614514490,4015,4020,4020,4015,989
|
|
20230613,134300,610543105,4020,4020,4020,4020,10
|
|
20230613,134200,610502905,4020,4020,4020,4020,0
|
|
20230613,134100,610502905,4020,4020,4020,4020,105
|
|
20230613,134000,610080805,4020,4020,4020,4020,5
|
|
20230613,133900,610060705,4020,4020,4020,4020,9
|
|
20230613,133800,610024525,4015,4015,4015,4015,40
|
|
20230613,133700,609863925,4015,4020,4020,4015,140
|
|
20230613,133600,609301225,4020,4020,4020,4020,0
|
|
20230613,133500,609301225,4020,4020,4020,4020,100
|
|
20230613,133400,608899225,4015,4015,4015,4015,300
|
|
20230613,133300,607694725,4015,4015,4015,4015,103
|
|
20230613,133200,607281180,4015,4015,4015,4015,17
|
|
20230613,133100,607212925,4015,4015,4015,4015,0
|
|
20230613,133000,607212925,4015,4015,4015,4015,1
|
|
20230613,132900,607208910,4015,4010,4015,4010,1460
|
|
20230613,132800,601354060,4015,4010,4015,4010,1296
|
|
20230613,132700,596156850,4015,4015,4015,4015,110
|
|
20230613,132600,595715200,4015,4015,4015,4015,1223
|
|
20230613,132500,590804855,4015,4015,4015,4015,0
|
|
20230613,132400,590804855,4015,4020,4020,4015,55
|
|
20230613,132300,590584005,4020,4020,4020,4020,0
|
|
20230613,132200,590584005,4020,4020,4020,4020,542
|
|
20230613,132100,588405165,4020,4020,4020,4020,59
|
|
20230613,132000,588167985,4020,4020,4020,4020,214
|
|
20230613,131900,587307705,4020,4020,4020,4020,0
|
|
20230613,131800,587307705,4020,4015,4020,4015,143
|
|
20230613,131700,586733555,4015,4015,4020,4015,1181
|
|
20230613,131600,581991815,4015,4015,4015,4015,500
|
|
20230613,131500,579984315,4015,4015,4015,4015,4406
|
|
20230613,131400,562294225,4015,4020,4020,4015,1932
|
|
20230613,131300,554537240,4020,4020,4020,4020,2
|
|
20230613,131200,554529200,4020,4020,4020,4020,684
|
|
20230613,131100,551779520,4020,4020,4020,4020,0
|
|
20230613,131000,551779520,4020,4025,4025,4020,257
|
|
20230613,130900,550746375,4025,4025,4025,4025,124
|
|
20230613,130800,550247275,4025,4025,4025,4025,50
|
|
20230613,130700,550046025,4020,4020,4020,4020,0
|
|
20230613,130600,550046025,4020,4020,4020,4020,0
|
|
20230613,130500,550046025,4020,4020,4020,4020,248
|
|
20230613,130400,549049065,4020,4020,4020,4020,0
|
|
20230613,130300,549049065,4020,4020,4020,4020,0
|
|
20230613,130200,549049065,4020,4020,4020,4020,750
|
|
20230613,130100,546034065,4020,4020,4020,4020,0
|
|
20230613,130000,546034065,4020,4020,4020,4020,0
|
|
20230613,125900,546034065,4020,4020,4020,4020,0
|
|
20230613,125800,546034065,4020,4020,4020,4020,0
|
|
20230613,125700,546034065,4020,4020,4020,4020,0
|
|
20230613,125600,546034065,4020,4020,4020,4020,0
|
|
20230613,125500,546034065,4020,4020,4020,4020,480
|
|
20230613,125400,544104465,4025,4020,4025,4020,260
|
|
20230613,125300,543059245,4020,4025,4025,4020,187
|
|
20230613,125200,542307500,4020,4020,4020,4020,0
|
|
20230613,125100,542307500,4020,4020,4020,4020,151
|
|
20230613,125000,541700480,4030,4030,4030,4030,0
|
|
20230613,124900,541700480,4030,4030,4030,4030,200
|
|
20230613,124800,540894480,4030,4025,4030,4025,1106
|
|
20230613,124700,536439300,4025,4025,4025,4025,111
|
|
20230613,124600,535992525,4025,4025,4025,4025,0
|
|
20230613,124500,535992525,4025,4025,4025,4025,484
|
|
20230613,124400,534044425,4025,4025,4025,4025,1000
|
|
20230613,124300,530019425,4025,4025,4025,4025,0
|
|
20230613,124200,530019425,4025,4025,4025,4025,0
|
|
20230613,124100,530019425,4025,4025,4025,4025,1
|
|
20230613,124000,530015400,4020,4020,4020,4020,100
|
|
20230613,123900,529613400,4025,4025,4025,4025,49
|
|
20230613,123800,529416175,4020,4020,4020,4020,525
|
|
20230613,123700,527305675,4025,4025,4025,4025,0
|
|
20230613,123600,527305675,4025,4025,4025,4025,0
|
|
20230613,123500,527305675,4025,4020,4025,4020,355
|
|
20230613,123400,525878325,4020,4020,4020,4020,308
|
|
20230613,123300,524640165,4020,4020,4020,4020,0
|
|
20230613,123200,524640165,4020,4020,4020,4020,1
|
|
20230613,123100,524636145,4020,4020,4020,4015,110
|
|
20230613,123000,524194295,4020,4020,4020,4020,120
|
|
20230613,122900,523711895,4020,4020,4020,4020,0
|
|
20230613,122800,523711895,4020,4020,4020,4020,0
|
|
20230613,122700,523711895,4020,4025,4025,4020,251
|
|
20230613,122600,522702870,4025,4025,4025,4025,1
|
|
20230613,122500,522698845,4020,4020,4020,4020,7995
|
|
20230613,122400,490558945,4020,4020,4020,4020,2743
|
|
20230613,122300,479532085,4020,4020,4020,4020,2
|
|
20230613,122200,479524045,4020,4020,4020,4020,502
|
|
20230613,122100,477506005,4015,4015,4015,4015,0
|
|
20230613,122000,477506005,4015,4015,4015,4015,0
|
|
20230613,121900,477506005,4015,4015,4015,4015,1538
|
|
20230613,121800,471330935,4015,4015,4015,4015,1000
|
|
20230613,121700,467315935,4015,4015,4015,4015,1470
|
|
20230613,121600,461413885,4015,4015,4015,4015,30
|
|
20230613,121500,461293435,4015,4015,4015,4015,2
|
|
20230613,121400,461285405,4020,4020,4020,4020,28
|
|
20230613,121300,461172845,4020,4020,4020,4020,1012
|
|
20230613,121200,457104605,4020,4020,4020,4020,503
|
|
20230613,121100,455082545,4020,4020,4020,4020,500
|
|
20230613,121000,453072545,4015,4015,4015,4015,139
|
|
20230613,120900,452514460,4015,4015,4015,4015,203
|
|
20230613,120800,451699415,4020,4020,4020,4020,0
|
|
20230613,120700,451699415,4020,4020,4020,4020,5
|
|
20230613,120600,451679315,4020,4020,4020,4020,378
|
|
20230613,120500,450159755,4010,4020,4020,4010,6906
|
|
20230613,120400,422436865,4025,4025,4025,4025,393
|
|
20230613,120300,420855040,4030,4030,4030,4030,0
|
|
20230613,120200,420855040,4030,4030,4030,4030,5
|
|
20230613,120100,420834890,4030,4030,4030,4030,20
|
|
20230613,120000,420754290,4025,4025,4025,4025,646
|
|
20230613,115900,418154140,4025,4020,4025,4020,31
|
|
20230613,115800,418029415,4020,4020,4020,4020,1285
|
|
20230613,115700,412863715,4025,4025,4025,4025,599
|
|
20230613,115600,410452740,4025,4025,4025,4025,0
|
|
20230613,115500,410452740,4025,4025,4025,4025,21
|
|
20230613,115400,410368215,4020,4025,4025,4020,22
|
|
20230613,115300,410279725,4025,4025,4025,4025,30
|
|
20230613,115200,410158975,4020,4025,4025,4020,115
|
|
20230613,115100,409696225,4025,4025,4025,4025,20
|
|
20230613,115000,409615725,4020,4020,4020,4020,20
|
|
20230613,114900,409535325,4015,4015,4015,4015,35
|
|
20230613,114800,409394800,4015,4015,4015,4015,0
|
|
20230613,114700,409394800,4015,4020,4020,4015,20
|
|
20230613,114600,409314490,4020,4020,4020,4020,101
|
|
20230613,114500,408908470,4020,4015,4020,4015,2005
|
|
20230613,114400,400858370,4020,4020,4020,4020,0
|
|
20230613,114300,400858370,4020,4020,4020,4020,3
|
|
20230613,114200,400846310,4020,4015,4020,4015,16
|
|
20230613,114100,400782020,4020,4020,4020,4020,1232
|
|
20230613,114000,395829380,4020,4020,4020,4020,75
|
|
20230613,113900,395527880,4020,4020,4020,4020,0
|
|
20230613,113800,395527880,4020,4020,4020,4020,0
|
|
20230613,113700,395527880,4020,4020,4020,4020,0
|
|
20230613,113600,395527880,4020,4020,4020,4020,802
|
|
20230613,113500,392303840,4025,4030,4030,4025,220
|
|
20230613,113400,391418290,4025,4025,4025,4025,0
|
|
20230613,113300,391418290,4025,4025,4025,4025,0
|
|
20230613,113200,391418290,4025,4025,4025,4025,250
|
|
20230613,113100,390412040,4025,4025,4025,4025,0
|
|
20230613,113000,390412040,4025,4025,4025,4025,561
|
|
20230613,112900,388154015,4025,4025,4025,4025,7
|
|
20230613,112800,388125840,4030,4030,4030,4030,0
|
|
20230613,112700,388125840,4030,4030,4030,4030,24
|
|
20230613,112600,388029120,4025,4025,4025,4025,127
|
|
20230613,112500,387517945,4025,4025,4025,4025,0
|
|
20230613,112400,387517945,4025,4025,4025,4025,1886
|
|
20230613,112300,379926795,4030,4030,4030,4030,0
|
|
20230613,112200,379926795,4030,4025,4030,4025,2894
|
|
20230613,112100,368265975,4025,4025,4025,4025,342
|
|
20230613,112000,366889425,4025,4025,4025,4025,61
|
|
20230613,111900,366643900,4025,4025,4025,4025,368
|
|
20230613,111800,365162700,4030,4030,4030,4030,4
|
|
20230613,111700,365146580,4030,4030,4030,4030,20
|
|
20230613,111600,365065980,4030,4025,4030,4025,285
|
|
20230613,111500,363918755,4025,4025,4025,4025,1333
|
|
20230613,111400,358553430,4020,4025,4025,4020,302
|
|
20230613,111300,357339260,4030,4030,4030,4030,11
|
|
20230613,111200,357294930,4030,4030,4030,4030,100
|
|
20230613,111100,356891930,4030,4030,4030,4030,3
|
|
20230613,111000,356879840,4025,4025,4025,4025,125
|
|
20230613,110900,356376715,4025,4025,4025,4025,104
|
|
20230613,110800,355958115,4025,4025,4025,4025,5
|
|
20230613,110700,355937990,4020,4025,4025,4020,1228
|
|
20230613,110600,351001280,4025,4020,4030,4020,435
|
|
20230613,110500,349250530,4020,4020,4020,4020,168
|
|
20230613,110400,348575170,4020,4020,4020,4020,100
|
|
20230613,110300,348173170,4020,4020,4020,4020,0
|
|
20230613,110200,348173170,4020,4020,4020,4020,0
|
|
20230613,110100,348173170,4020,4020,4020,4020,250
|
|
20230613,110000,347168170,4020,4020,4020,4020,2
|
|
20230613,105900,347160130,4020,4025,4025,4020,120
|
|
20230613,105800,346677230,4025,4025,4025,4025,8
|
|
20230613,105700,346645030,4025,4025,4025,4025,31
|
|
20230613,105600,346520255,4025,4030,4030,4025,382
|
|
20230613,105500,344980890,4030,4025,4030,4025,260
|
|
20230613,105400,343933595,4020,4025,4025,4020,95
|
|
20230613,105300,343551645,4030,4020,4030,4020,19
|
|
20230613,105200,343475255,4025,4020,4025,4020,936
|
|
20230613,105100,339707880,4020,4020,4020,4020,120
|
|
20230613,105000,339225480,4025,4020,4025,4020,19
|
|
20230613,104900,339149050,4025,4025,4025,4025,814
|
|
20230613,104800,335872700,4030,4025,4030,4025,310
|
|
20230613,104700,334623450,4025,4025,4025,4025,148
|
|
20230613,104600,334027750,4030,4030,4030,4030,0
|
|
20230613,104500,334027750,4030,4030,4030,4030,0
|
|
20230613,104400,334027750,4030,4030,4030,4030,10
|
|
20230613,104300,333987450,4025,4025,4025,4025,1691
|
|
20230613,104200,327181175,4030,4030,4030,4030,100
|
|
20230613,104100,326778175,4030,4030,4030,4030,0
|
|
20230613,104000,326778175,4030,4030,4030,4030,5
|
|
20230613,103900,326758025,4030,4030,4030,4025,650
|
|
20230613,103800,324138615,4030,4030,4030,4030,10
|
|
20230613,103700,324098315,4030,4030,4030,4030,134
|
|
20230613,103600,323558295,4025,4025,4025,4025,98
|
|
20230613,103500,323163845,4025,4025,4025,4025,300
|
|
20230613,103400,321956345,4025,4035,4035,4025,2104
|
|
20230613,103300,313480895,4035,4040,4040,4035,416
|
|
20230613,103200,311801820,4040,4040,4040,4035,563
|
|
20230613,103100,309529950,4040,4040,4040,4035,36
|
|
20230613,103000,309384555,4040,4045,4045,4040,675
|
|
20230613,102900,306657540,4045,4040,4045,4040,2555
|
|
20230613,102800,296326315,4040,4035,4040,4035,2707
|
|
20230613,102700,285391425,4040,4045,4045,4040,2399
|
|
20230613,102600,275699415,4040,4030,4045,4030,5199
|
|
20230613,102500,254716775,4030,4030,4030,4030,0
|
|
20230613,102400,254716775,4030,4030,4030,4030,1004
|
|
20230613,102300,250670655,4025,4025,4025,4025,567
|
|
20230613,102200,248388480,4025,4025,4025,4025,346
|
|
20230613,102100,246995830,4025,4020,4025,4020,3528
|
|
20230613,102000,232798270,4025,4025,4025,4025,44
|
|
20230613,101900,232621170,4020,4025,4025,4020,110
|
|
20230613,101800,232178920,4025,4025,4025,4025,405
|
|
20230613,101700,230548795,4025,4025,4025,4025,1624
|
|
20230613,101600,224012195,4020,4025,4025,4020,687
|
|
20230613,101500,221247110,4020,4020,4020,4020,0
|
|
20230613,101400,221247110,4020,4025,4025,4020,916
|
|
20230613,101300,217560235,4020,4015,4020,4015,4456
|
|
20230613,101200,199653350,4015,4015,4015,4015,0
|
|
20230613,101100,199653350,4015,4015,4015,4015,601
|
|
20230613,101000,197240335,4020,4020,4020,4015,102
|
|
20230613,100900,196830385,4015,4015,4015,4015,762
|
|
20230613,100800,193770955,4020,4020,4020,4020,89
|
|
20230613,100700,193413175,4020,4020,4020,4020,517
|
|
20230613,100600,191334835,4015,4015,4020,4015,311
|
|
20230613,100500,190086120,4015,4015,4015,4015,33
|
|
20230613,100400,189953625,4020,4020,4020,4020,178
|
|
20230613,100300,189238065,4020,4020,4020,4020,29
|
|
20230613,100200,189121485,4015,4015,4015,4015,24
|
|
20230613,100100,189025125,4015,4015,4015,4015,683
|
|
20230613,100000,186282880,4015,4020,4020,4015,703
|
|
20230613,095900,183460225,4020,4015,4020,4015,443
|
|
20230613,095800,181681450,4010,4015,4015,4005,655
|
|
20230613,095700,179055425,4010,4010,4010,4010,18
|
|
20230613,095600,178983245,4005,4005,4005,4005,0
|
|
20230613,095500,178983245,4005,4005,4005,4005,264
|
|
20230613,095400,177925925,4005,4005,4005,4005,20
|
|
20230613,095300,177845825,4015,4005,4015,4005,39
|
|
20230613,095200,177689420,4015,4010,4015,4005,1301
|
|
20230613,095100,172478700,4015,4015,4015,4015,0
|
|
20230613,095000,172478700,4015,4015,4015,4015,1
|
|
20230613,094900,172474685,4010,4010,4010,4010,28
|
|
20230613,094800,172362405,4010,4010,4010,4010,1002
|
|
20230613,094700,168344385,4010,4010,4010,4010,38
|
|
20230613,094600,168192005,4020,4020,4020,4020,1
|
|
20230613,094500,168187985,4010,4010,4020,4010,328
|
|
20230613,094400,166870205,4010,4015,4015,4010,1395
|
|
20230613,094300,161272270,4015,4015,4015,4015,258
|
|
20230613,094200,160236400,4020,4015,4020,4010,172
|
|
20230613,094100,159545905,4010,4015,4015,4010,442
|
|
20230613,094000,157773475,4010,4015,4015,4010,78
|
|
20230613,093900,157460395,4010,4015,4015,4010,1431
|
|
20230613,093800,151714935,4015,4015,4020,4015,213
|
|
20230613,093700,150858870,4015,4020,4020,4015,1467
|
|
20230613,093600,144963280,4020,4020,4020,4015,40
|
|
20230613,093500,144802570,4020,4020,4020,4020,1713
|
|
20230613,093400,137916310,4020,4020,4020,4020,1694
|
|
20230613,093300,131106430,4020,4015,4020,4015,1073
|
|
20230613,093200,126797705,4010,4010,4010,4010,724
|
|
20230613,093100,123894465,4010,4005,4015,4005,1654
|
|
20230613,093000,117265410,4000,4000,4000,4000,50
|
|
20230613,092900,117065410,4000,4005,4005,4000,337
|
|
20230613,092800,115715730,4010,4010,4010,4010,210
|
|
20230613,092700,114873630,4010,4015,4015,4005,1522
|
|
20230613,092600,108773420,4015,4020,4020,4015,55
|
|
20230613,092500,108552590,4020,4015,4020,4015,628
|
|
20230613,092400,106029890,4005,4005,4005,4005,0
|
|
20230613,092300,106029890,4005,4005,4010,4005,518
|
|
20230613,092200,103953300,4010,4010,4010,4010,100
|
|
20230613,092100,103552300,4005,4005,4010,4005,1668
|
|
20230613,092000,96863865,4005,4000,4005,3995,351
|
|
20230613,091900,95461335,3995,4000,4000,3995,395
|
|
20230613,091800,93882300,4000,3995,4000,3995,1195
|
|
20230613,091700,89108130,3995,4000,4000,3995,202
|
|
20230613,091600,88300740,4000,4000,4000,4000,967
|
|
20230613,091500,84432740,3995,4005,4005,3995,822
|
|
20230613,091400,81147255,4005,4000,4005,4000,388
|
|
20230613,091300,79594815,4000,3995,4000,3995,999
|
|
20230613,091200,75601425,3995,3995,3995,3995,533
|
|
20230613,091100,73472090,4000,4005,4005,4000,2921
|
|
20230613,091000,61784490,4000,3990,4005,3985,4432
|
|
20230613,090900,44097165,3990,3995,3995,3990,58
|
|
20230613,090800,43865460,3995,3995,4000,3995,2135
|
|
20230613,090700,35336040,3995,3995,3995,3995,1403
|
|
20230613,090600,29731055,3995,4005,4005,3990,270
|
|
20230613,090500,28652585,4005,4005,4005,4005,5
|
|
20230613,090400,28632560,3990,4010,4010,3990,3091
|
|
20230613,090300,16254290,4010,4010,4010,4005,1462
|
|
20230613,090200,10394480,4010,4010,4010,4010,738
|
|
20230613,090100,7435100,4010,4010,4010,4005,858
|
|
20230613,090000,3997895,4010,4005,4010,4005,998
|