618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191500,269167980,4760,4760,4760,4760,656
|
|
20230613,191400,269167980,4760,4760,4760,4760,0
|
|
20230613,191300,269167980,4760,4760,4760,4760,0
|
|
20230613,191200,269167980,4760,4760,4760,4760,0
|
|
20230613,191100,269167980,4760,4760,4760,4760,0
|
|
20230613,191000,269167980,4760,4760,4760,4760,0
|
|
20230613,190900,269167980,4760,4760,4760,4760,0
|
|
20230613,190800,269167980,4760,4760,4760,4760,0
|
|
20230613,190700,269167980,4760,4760,4760,4760,0
|
|
20230613,190600,269167980,4760,4760,4760,4760,0
|
|
20230613,190500,269167980,4760,4760,4760,4760,0
|
|
20230613,190400,269167980,4760,4760,4760,4760,0
|
|
20230613,190300,269167980,4760,4760,4760,4760,0
|
|
20230613,190200,269167980,4760,4760,4760,4760,0
|
|
20230613,190100,269167980,4760,4760,4760,4760,0
|
|
20230613,190000,269167980,4760,4760,4760,4760,0
|
|
20230613,185900,269167980,4760,4760,4760,4760,0
|
|
20230613,185800,269167980,4760,4760,4760,4760,0
|
|
20230613,185700,269167980,4760,4760,4760,4760,0
|
|
20230613,185600,269167980,4760,4760,4760,4760,0
|
|
20230613,185500,269167980,4760,4760,4760,4760,0
|
|
20230613,185400,269167980,4760,4760,4760,4760,0
|
|
20230613,185300,269167980,4760,4760,4760,4760,0
|
|
20230613,185200,269167980,4760,4760,4760,4760,0
|
|
20230613,185100,269167980,4760,4760,4760,4760,0
|
|
20230613,185000,269167980,4760,4760,4760,4760,0
|
|
20230613,184900,269167980,4760,4760,4760,4760,0
|
|
20230613,184800,269167980,4760,4760,4760,4760,0
|
|
20230613,184700,269167980,4760,4760,4760,4760,0
|
|
20230613,184600,269167980,4760,4760,4760,4760,0
|
|
20230613,184500,269167980,4760,4760,4760,4760,656
|
|
20230613,184400,269167980,4760,4760,4760,4760,0
|
|
20230613,184300,269167980,4760,4760,4760,4760,0
|
|
20230613,184200,269167980,4760,4760,4760,4760,0
|
|
20230613,184100,269167980,4760,4760,4760,4760,0
|
|
20230613,184000,269167980,4760,4760,4760,4760,0
|
|
20230613,183900,269167980,4760,4760,4760,4760,0
|
|
20230613,183800,269167980,4760,4760,4760,4760,0
|
|
20230613,183700,269167980,4760,4760,4760,4760,0
|
|
20230613,183600,269167980,4760,4760,4760,4760,0
|
|
20230613,183500,269167980,4760,4760,4760,4760,0
|
|
20230613,183400,269167980,4760,4760,4760,4760,0
|
|
20230613,183300,269167980,4760,4760,4760,4760,0
|
|
20230613,183200,269167980,4760,4760,4760,4760,0
|
|
20230613,183100,269167980,4760,4760,4760,4760,0
|
|
20230613,183000,269167980,4760,4760,4760,4760,0
|
|
20230613,182900,269167980,4760,4760,4760,4760,0
|
|
20230613,182800,269167980,4760,4760,4760,4760,0
|
|
20230613,182700,269167980,4760,4760,4760,4760,0
|
|
20230613,182600,269167980,4760,4760,4760,4760,0
|
|
20230613,182500,269167980,4760,4760,4760,4760,0
|
|
20230613,182400,269167980,4760,4760,4760,4760,0
|
|
20230613,182300,269167980,4760,4760,4760,4760,0
|
|
20230613,182200,269167980,4760,4760,4760,4760,0
|
|
20230613,182100,269167980,4760,4760,4760,4760,0
|
|
20230613,182000,269167980,4760,4760,4760,4760,0
|
|
20230613,181900,269167980,4760,4760,4760,4760,0
|
|
20230613,181800,269167980,4760,4760,4760,4760,0
|
|
20230613,181700,269167980,4760,4760,4760,4760,0
|
|
20230613,181600,269167980,4760,4760,4760,4760,0
|
|
20230613,181500,269167980,4760,4760,4760,4760,656
|
|
20230613,181400,269167980,4760,4760,4760,4760,0
|
|
20230613,181300,269167980,4760,4760,4760,4760,0
|
|
20230613,181200,269167980,4760,4760,4760,4760,0
|
|
20230613,181100,269167980,4760,4760,4760,4760,0
|
|
20230613,181000,269167980,4760,4760,4760,4760,0
|
|
20230613,180900,269167980,4760,4760,4760,4760,0
|
|
20230613,180800,269167980,4760,4760,4760,4760,0
|
|
20230613,180700,269167980,4760,4760,4760,4760,0
|
|
20230613,180600,269167980,4760,4760,4760,4760,0
|
|
20230613,180500,269167980,4760,4760,4760,4760,0
|
|
20230613,180400,269167980,4760,4760,4760,4760,0
|
|
20230613,180300,269167980,4760,4760,4760,4760,0
|
|
20230613,180200,269167980,4760,4760,4760,4760,0
|
|
20230613,180100,269167980,4760,4760,4760,4760,0
|
|
20230613,180000,269167980,4760,4760,4760,4760,0
|
|
20230613,175900,269167980,4760,4760,4760,4760,0
|
|
20230613,175800,269167980,4760,4760,4760,4760,0
|
|
20230613,175700,269167980,4760,4760,4760,4760,0
|
|
20230613,175600,269167980,4760,4760,4760,4760,0
|
|
20230613,175500,269167980,4760,4760,4760,4760,0
|
|
20230613,175400,269167980,4760,4760,4760,4760,0
|
|
20230613,175300,269167980,4760,4760,4760,4760,0
|
|
20230613,175200,269167980,4760,4760,4760,4760,0
|
|
20230613,175100,269167980,4760,4760,4760,4760,0
|
|
20230613,175000,269167980,4760,4760,4760,4760,0
|
|
20230613,174900,269167980,4760,4760,4760,4760,0
|
|
20230613,174800,269167980,4760,4760,4760,4760,0
|
|
20230613,174700,269167980,4760,4760,4760,4760,0
|
|
20230613,174600,269167980,4760,4760,4760,4760,0
|
|
20230613,174500,269167980,4760,4760,4760,4760,656
|
|
20230613,174400,269167980,4760,4760,4760,4760,0
|
|
20230613,174300,269167980,4760,4760,4760,4760,0
|
|
20230613,174200,269167980,4760,4760,4760,4760,0
|
|
20230613,174100,269167980,4760,4760,4760,4760,0
|
|
20230613,174000,269167980,4760,4760,4760,4760,0
|
|
20230613,173900,269167980,4760,4760,4760,4760,0
|
|
20230613,173800,269167980,4760,4760,4760,4760,0
|
|
20230613,173700,269167980,4760,4760,4760,4760,0
|
|
20230613,173600,269167980,4760,4760,4760,4760,0
|
|
20230613,173500,269167980,4760,4760,4760,4760,0
|
|
20230613,173400,269167980,4760,4760,4760,4760,0
|
|
20230613,173300,269167980,4760,4760,4760,4760,0
|
|
20230613,173200,269167980,4760,4760,4760,4760,0
|
|
20230613,173100,269167980,4760,4760,4760,4760,0
|
|
20230613,173000,269167980,4760,4760,4760,4760,0
|
|
20230613,172900,269167980,4760,4760,4760,4760,0
|
|
20230613,172800,269167980,4760,4760,4760,4760,0
|
|
20230613,172700,269167980,4760,4760,4760,4760,0
|
|
20230613,172600,269167980,4760,4760,4760,4760,0
|
|
20230613,172500,269167980,4760,4760,4760,4760,0
|
|
20230613,172400,269167980,4760,4760,4760,4760,0
|
|
20230613,172300,269167980,4760,4760,4760,4760,0
|
|
20230613,172200,269167980,4760,4760,4760,4760,0
|
|
20230613,172100,269167980,4760,4760,4760,4760,0
|
|
20230613,172000,269167980,4760,4760,4760,4760,0
|
|
20230613,171900,269167980,4760,4760,4760,4760,0
|
|
20230613,171800,269167980,4760,4760,4760,4760,0
|
|
20230613,171700,269167980,4760,4760,4760,4760,0
|
|
20230613,171600,269167980,4760,4760,4760,4760,0
|
|
20230613,171500,269167980,4760,4760,4760,4760,656
|
|
20230613,171400,269167980,4760,4760,4760,4760,0
|
|
20230613,171300,269167980,4760,4760,4760,4760,0
|
|
20230613,171200,269167980,4760,4760,4760,4760,0
|
|
20230613,171100,269167980,4760,4760,4760,4760,0
|
|
20230613,171000,269167980,4760,4760,4760,4760,0
|
|
20230613,170900,269167980,4760,4760,4760,4760,0
|
|
20230613,170800,269167980,4760,4760,4760,4760,0
|
|
20230613,170700,269167980,4760,4760,4760,4760,0
|
|
20230613,170600,269167980,4760,4760,4760,4760,0
|
|
20230613,170500,269167980,4760,4760,4760,4760,0
|
|
20230613,170400,269167980,4760,4760,4760,4760,0
|
|
20230613,170300,269167980,4760,4760,4760,4760,0
|
|
20230613,170200,269167980,4760,4760,4760,4760,0
|
|
20230613,170100,269167980,4760,4760,4760,4760,0
|
|
20230613,170000,269167980,4760,4760,4760,4760,0
|
|
20230613,165900,269167980,4760,4760,4760,4760,0
|
|
20230613,165800,269167980,4760,4760,4760,4760,0
|
|
20230613,165700,269167980,4760,4760,4760,4760,0
|
|
20230613,165600,269167980,4760,4760,4760,4760,0
|
|
20230613,165500,269167980,4760,4760,4760,4760,0
|
|
20230613,165400,269167980,4760,4760,4760,4760,0
|
|
20230613,165300,269167980,4760,4760,4760,4760,0
|
|
20230613,165200,269167980,4760,4760,4760,4760,0
|
|
20230613,165100,269167980,4760,4760,4760,4760,0
|
|
20230613,165000,269167980,4760,4760,4760,4760,0
|
|
20230613,164900,269167980,4760,4760,4760,4760,0
|
|
20230613,164800,269167980,4760,4760,4760,4760,0
|
|
20230613,164700,269167980,4760,4760,4760,4760,0
|
|
20230613,164600,269167980,4760,4760,4760,4760,0
|
|
20230613,164500,269167980,4760,4760,4760,4760,656
|
|
20230613,164400,269167980,4760,4760,4760,4760,0
|
|
20230613,164300,269167980,4760,4760,4760,4760,0
|
|
20230613,164200,269167980,4760,4760,4760,4760,0
|
|
20230613,164100,269167980,4760,4760,4760,4760,0
|
|
20230613,164000,269167980,4760,4760,4760,4760,0
|
|
20230613,163900,269167980,4760,4760,4760,4760,0
|
|
20230613,163800,269167980,4760,4760,4760,4760,0
|
|
20230613,163700,269167980,4760,4760,4760,4760,0
|
|
20230613,163600,269167980,4760,4760,4760,4760,0
|
|
20230613,163500,269167980,4760,4760,4760,4760,0
|
|
20230613,163400,269167980,4760,4760,4760,4760,0
|
|
20230613,163300,269167980,4760,4760,4760,4760,0
|
|
20230613,163200,269167980,4760,4760,4760,4760,0
|
|
20230613,163100,269167980,4760,4760,4760,4760,0
|
|
20230613,163000,269167980,4760,4760,4760,4760,0
|
|
20230613,162900,269167980,4760,4760,4760,4760,0
|
|
20230613,162800,269167980,4760,4760,4760,4760,0
|
|
20230613,162700,269167980,4760,4760,4760,4760,0
|
|
20230613,162600,269167980,4760,4760,4760,4760,0
|
|
20230613,162500,269167980,4760,4760,4760,4760,0
|
|
20230613,162400,269167980,4760,4760,4760,4760,0
|
|
20230613,162300,269167980,4760,4760,4760,4760,0
|
|
20230613,162200,269167980,4760,4760,4760,4760,0
|
|
20230613,162100,269167980,4760,4760,4760,4760,0
|
|
20230613,162000,269167980,4760,4760,4760,4760,0
|
|
20230613,161900,269167980,4760,4760,4760,4760,0
|
|
20230613,161800,269167980,4760,4760,4760,4760,0
|
|
20230613,161700,269167980,4760,4760,4760,4760,0
|
|
20230613,161600,269167980,4760,4760,4760,4760,0
|
|
20230613,161500,269167980,4760,4760,4760,4760,656
|
|
20230613,161400,269167980,4760,4760,4760,4760,0
|
|
20230613,161300,269167980,4760,4760,4760,4760,0
|
|
20230613,161200,269167980,4760,4760,4760,4760,0
|
|
20230613,161100,269167980,4760,4760,4760,4760,0
|
|
20230613,161000,269167980,4760,4760,4760,4760,0
|
|
20230613,160900,269167980,4760,4760,4760,4760,0
|
|
20230613,160800,269167980,4760,4760,4760,4760,0
|
|
20230613,160700,269167980,4760,4760,4760,4760,0
|
|
20230613,160600,269167980,4760,4760,4760,4760,0
|
|
20230613,160500,269167980,4760,4760,4760,4760,0
|
|
20230613,160400,269167980,4760,4760,4760,4760,0
|
|
20230613,160300,269167980,4760,4760,4760,4760,0
|
|
20230613,160200,269167980,4760,4760,4760,4760,0
|
|
20230613,160100,269167980,4760,4760,4760,4760,0
|
|
20230613,160000,269167980,4760,4760,4760,4760,0
|
|
20230613,155900,269167980,4760,4760,4760,4760,0
|
|
20230613,155800,269167980,4760,4760,4760,4760,0
|
|
20230613,155700,269167980,4760,4760,4760,4760,0
|
|
20230613,155600,269167980,4760,4760,4760,4760,0
|
|
20230613,155500,269167980,4760,4760,4760,4760,0
|
|
20230613,155400,269167980,4760,4760,4760,4760,0
|
|
20230613,155300,269167980,4760,4760,4760,4760,0
|
|
20230613,155200,269167980,4760,4760,4760,4760,0
|
|
20230613,155100,269167980,4760,4760,4760,4760,0
|
|
20230613,155000,269167980,4760,4760,4760,4760,0
|
|
20230613,154900,269167980,4760,4760,4760,4760,0
|
|
20230613,154800,269167980,4760,4760,4760,4760,0
|
|
20230613,154700,269167980,4760,4760,4760,4760,0
|
|
20230613,154600,269167980,4760,4760,4760,4760,0
|
|
20230613,154500,269167980,4760,4760,4760,4760,656
|
|
20230613,154400,269167980,4760,4760,4760,4760,0
|
|
20230613,154300,269167980,4760,4760,4760,4760,0
|
|
20230613,154200,269167980,4760,4760,4760,4760,0
|
|
20230613,154100,269167980,4760,4760,4760,4760,0
|
|
20230613,154000,269167980,4760,4760,4760,4760,0
|
|
20230613,153900,269167980,4760,4760,4760,4760,0
|
|
20230613,153800,269167980,4760,4760,4760,4760,0
|
|
20230613,153700,269167980,4760,4760,4760,4760,0
|
|
20230613,153600,269167980,4760,4760,4760,4760,0
|
|
20230613,153500,269167980,4760,4760,4760,4760,0
|
|
20230613,153400,269167980,4760,4760,4760,4760,0
|
|
20230613,153300,269167980,4760,4760,4760,4760,0
|
|
20230613,153200,269167980,4760,4760,4760,4760,0
|
|
20230613,153100,269167980,4760,4760,4760,4760,0
|
|
20230613,153000,269167980,4760,4760,4760,4760,656
|
|
20230613,152900,266045420,4755,4755,4755,4755,0
|
|
20230613,152800,266045420,4755,4755,4755,4755,0
|
|
20230613,152700,266045420,4755,4755,4755,4755,0
|
|
20230613,152600,266045420,4755,4755,4755,4755,0
|
|
20230613,152500,266045420,4755,4755,4755,4755,0
|
|
20230613,152400,266045420,4755,4755,4755,4755,0
|
|
20230613,152300,266045420,4755,4755,4755,4755,0
|
|
20230613,152200,266045420,4755,4755,4755,4755,0
|
|
20230613,152100,266045420,4755,4755,4755,4755,0
|
|
20230613,152000,266045420,4755,4755,4755,4755,0
|
|
20230613,151900,266045420,4755,4755,4755,4755,2039
|
|
20230613,151800,256349975,4755,4755,4755,4755,11
|
|
20230613,151700,256297670,4755,4750,4755,4750,21
|
|
20230613,151600,256197820,4750,4750,4750,4750,1321
|
|
20230613,151500,249923070,4750,4755,4755,4750,229
|
|
20230613,151400,248834675,4755,4755,4755,4755,202
|
|
20230613,151300,247874165,4755,4755,4755,4755,248
|
|
20230613,151200,246694925,4755,4765,4765,4755,2847
|
|
20230613,151100,233154905,4765,4770,4770,4760,2605
|
|
20230613,151000,220748180,4770,4770,4770,4770,58
|
|
20230613,150900,220471520,4770,4770,4770,4770,2
|
|
20230613,150800,220461980,4770,4775,4775,4770,2651
|
|
20230613,150700,207811710,4775,4775,4775,4775,0
|
|
20230613,150600,207811710,4775,4775,4775,4775,500
|
|
20230613,150500,205424210,4770,4775,4775,4770,294
|
|
20230613,150400,204020395,4775,4775,4775,4775,0
|
|
20230613,150300,204020395,4775,4775,4775,4775,0
|
|
20230613,150200,204020395,4775,4775,4775,4775,5
|
|
20230613,150100,203996520,4795,4795,4795,4795,0
|
|
20230613,150000,203996520,4795,4775,4795,4770,445
|
|
20230613,145900,201873740,4785,4785,4785,4785,600
|
|
20230613,145800,199002740,4785,4775,4785,4775,11
|
|
20230613,145700,198950115,4785,4785,4785,4785,5
|
|
20230613,145600,198926190,4785,4785,4785,4785,0
|
|
20230613,145500,198926190,4785,4785,4785,4785,218
|
|
20230613,145400,197883060,4785,4785,4785,4785,0
|
|
20230613,145300,197883060,4785,4785,4785,4785,0
|
|
20230613,145200,197883060,4785,4770,4785,4770,199
|
|
20230613,145100,196933555,4785,4785,4785,4785,1
|
|
20230613,145000,196928770,4785,4785,4785,4785,0
|
|
20230613,144900,196928770,4785,4785,4785,4785,2
|
|
20230613,144800,196919200,4780,4780,4780,4780,4
|
|
20230613,144700,196900080,4780,4780,4780,4780,19
|
|
20230613,144600,196809260,4770,4775,4775,4770,464
|
|
20230613,144500,194595895,4775,4775,4775,4775,0
|
|
20230613,144400,194595895,4775,4775,4775,4775,183
|
|
20230613,144300,193722070,4775,4775,4775,4775,17
|
|
20230613,144200,193640895,4770,4775,4775,4770,293
|
|
20230613,144100,192243000,4775,4775,4775,4775,22
|
|
20230613,144000,192137950,4775,4775,4775,4775,1542
|
|
20230613,143900,184774900,4770,4770,4770,4770,219
|
|
20230613,143800,183730270,4770,4775,4775,4770,194
|
|
20230613,143700,182804070,4775,4775,4775,4775,0
|
|
20230613,143600,182804070,4775,4775,4775,4775,11
|
|
20230613,143500,182751545,4775,4775,4775,4775,1000
|
|
20230613,143400,177976545,4780,4780,4780,4780,2
|
|
20230613,143300,177966985,4785,4785,4785,4785,3
|
|
20230613,143200,177952630,4785,4785,4785,4785,0
|
|
20230613,143100,177952630,4785,4785,4785,4785,4
|
|
20230613,143000,177933490,4785,4780,4790,4780,13
|
|
20230613,142900,177871330,4780,4780,4780,4780,10
|
|
20230613,142800,177823530,4775,4775,4775,4775,17
|
|
20230613,142700,177742355,4780,4780,4780,4780,0
|
|
20230613,142600,177742355,4780,4790,4790,4780,12
|
|
20230613,142500,177684985,4775,4790,4790,4775,148
|
|
20230613,142400,176977750,4785,4785,4785,4780,109
|
|
20230613,142300,176456655,4785,4785,4785,4785,12
|
|
20230613,142200,176399235,4785,4790,4790,4785,8
|
|
20230613,142100,176360945,4785,4790,4790,4785,33
|
|
20230613,142000,176202935,4790,4790,4790,4785,104
|
|
20230613,141900,175705180,4790,4790,4790,4790,4
|
|
20230613,141800,175686020,4795,4790,4795,4790,286
|
|
20230613,141700,174316075,4810,4800,4810,4795,9
|
|
20230613,141600,174272855,4790,4790,4790,4790,2
|
|
20230613,141500,174263275,4810,4810,4810,4810,0
|
|
20230613,141400,174263275,4810,4810,4810,4810,0
|
|
20230613,141300,174263275,4810,4810,4810,4810,0
|
|
20230613,141200,174263275,4810,4810,4810,4795,3
|
|
20230613,141100,174248860,4810,4810,4810,4810,0
|
|
20230613,141000,174248860,4810,4810,4810,4810,0
|
|
20230613,140900,174248860,4810,4810,4810,4810,0
|
|
20230613,140800,174248860,4810,4810,4810,4810,0
|
|
20230613,140700,174248860,4810,4810,4810,4810,0
|
|
20230613,140600,174248860,4810,4805,4810,4805,12
|
|
20230613,140500,174191195,4780,4780,4780,4780,0
|
|
20230613,140400,174191195,4780,4780,4780,4780,0
|
|
20230613,140300,174191195,4780,4780,4780,4780,0
|
|
20230613,140200,174191195,4780,4780,4780,4780,200
|
|
20230613,140100,173235195,4780,4785,4785,4780,671
|
|
20230613,140000,170027160,4785,4785,4785,4785,19
|
|
20230613,135900,169936245,4785,4785,4785,4785,0
|
|
20230613,135800,169936245,4785,4785,4785,4785,0
|
|
20230613,135700,169936245,4785,4785,4785,4785,53
|
|
20230613,135600,169682640,4790,4790,4790,4790,0
|
|
20230613,135500,169682640,4790,4790,4790,4790,0
|
|
20230613,135400,169682640,4790,4790,4790,4790,300
|
|
20230613,135300,168245640,4800,4800,4800,4800,0
|
|
20230613,135200,168245640,4800,4800,4800,4800,0
|
|
20230613,135100,168245640,4800,4800,4800,4800,337
|
|
20230613,135000,166628040,4800,4795,4800,4795,2
|
|
20230613,134900,166618445,4790,4790,4790,4790,0
|
|
20230613,134800,166618445,4790,4790,4790,4790,0
|
|
20230613,134700,166618445,4790,4790,4790,4790,0
|
|
20230613,134600,166618445,4790,4790,4790,4790,0
|
|
20230613,134500,166618445,4790,4790,4790,4790,1547
|
|
20230613,134400,159208315,4790,4790,4790,4790,0
|
|
20230613,134300,159208315,4790,4790,4790,4790,0
|
|
20230613,134200,159208315,4790,4785,4790,4785,10
|
|
20230613,134100,159160460,4785,4790,4790,4785,141
|
|
20230613,134000,158485725,4785,4785,4785,4785,20
|
|
20230613,133900,158390025,4790,4790,4790,4790,0
|
|
20230613,133800,158390025,4790,4790,4790,4790,0
|
|
20230613,133700,158390025,4790,4790,4790,4790,15
|
|
20230613,133600,158318175,4790,4790,4790,4790,0
|
|
20230613,133500,158318175,4790,4790,4790,4790,0
|
|
20230613,133400,158318175,4790,4790,4790,4790,0
|
|
20230613,133300,158318175,4790,4790,4790,4790,1
|
|
20230613,133200,158313385,4780,4780,4780,4780,0
|
|
20230613,133100,158313385,4780,4780,4780,4780,58
|
|
20230613,133000,158036145,4780,4780,4780,4780,41
|
|
20230613,132900,157840165,4780,4780,4780,4780,0
|
|
20230613,132800,157840165,4780,4780,4780,4780,0
|
|
20230613,132700,157840165,4780,4785,4785,4780,516
|
|
20230613,132600,155373035,4790,4790,4790,4790,220
|
|
20230613,132500,154319235,4785,4790,4790,4785,36
|
|
20230613,132400,154146970,4785,4785,4785,4785,1
|
|
20230613,132300,154142185,4785,4785,4785,4785,220
|
|
20230613,132200,153089485,4785,4785,4785,4785,0
|
|
20230613,132100,153089485,4785,4785,4785,4785,152
|
|
20230613,132000,152362165,4785,4785,4785,4785,0
|
|
20230613,131900,152362165,4785,4785,4785,4785,0
|
|
20230613,131800,152362165,4785,4790,4790,4785,351
|
|
20230613,131700,150682555,4800,4800,4800,4800,0
|
|
20230613,131600,150682555,4800,4800,4800,4800,0
|
|
20230613,131500,150682555,4800,4800,4800,4800,0
|
|
20230613,131400,150682555,4800,4800,4800,4800,20
|
|
20230613,131300,150586555,4800,4800,4800,4800,0
|
|
20230613,131200,150586555,4800,4800,4800,4800,0
|
|
20230613,131100,150586555,4800,4800,4800,4800,20
|
|
20230613,131000,150490555,4800,4800,4800,4800,0
|
|
20230613,130900,150490555,4800,4800,4800,4800,115
|
|
20230613,130800,149938555,4800,4800,4800,4800,0
|
|
20230613,130700,149938555,4800,4800,4800,4800,0
|
|
20230613,130600,149938555,4800,4795,4800,4795,2
|
|
20230613,130500,149928960,4790,4785,4790,4785,31
|
|
20230613,130400,149780525,4785,4800,4800,4785,322
|
|
20230613,130300,148239525,4800,4800,4800,4800,0
|
|
20230613,130200,148239525,4800,4795,4800,4790,204
|
|
20230613,130100,147262340,4800,4790,4800,4785,38
|
|
20230613,130000,147080315,4790,4790,4790,4790,100
|
|
20230613,125900,146601315,4800,4800,4800,4800,0
|
|
20230613,125800,146601315,4800,4795,4800,4790,205
|
|
20230613,125700,145619330,4790,4790,4790,4790,27
|
|
20230613,125600,145490000,4790,4795,4795,4790,288
|
|
20230613,125500,144109080,4795,4795,4795,4795,20
|
|
20230613,125400,144013180,4800,4800,4800,4800,0
|
|
20230613,125300,144013180,4800,4800,4800,4800,0
|
|
20230613,125200,144013180,4800,4800,4800,4800,0
|
|
20230613,125100,144013180,4800,4795,4800,4795,24
|
|
20230613,125000,143897985,4800,4800,4800,4800,1
|
|
20230613,124900,143893185,4800,4795,4800,4795,3
|
|
20230613,124800,143878790,4790,4795,4795,4790,33
|
|
20230613,124700,143720670,4795,4800,4800,4795,818
|
|
20230613,124600,139794635,4805,4805,4805,4805,0
|
|
20230613,124500,139794635,4805,4805,4805,4805,10
|
|
20230613,124400,139746585,4800,4805,4805,4800,411
|
|
20230613,124300,137773735,4805,4805,4805,4805,20
|
|
20230613,124200,137677635,4805,4805,4805,4805,15
|
|
20230613,124100,137605560,4805,4805,4810,4805,784
|
|
20230613,124000,133838390,4825,4810,4825,4810,21
|
|
20230613,123900,133737365,4830,4830,4830,4830,0
|
|
20230613,123800,133737365,4830,4830,4830,4830,10
|
|
20230613,123700,133689065,4830,4830,4830,4830,0
|
|
20230613,123600,133689065,4830,4830,4830,4830,0
|
|
20230613,123500,133689065,4830,4830,4830,4830,0
|
|
20230613,123400,133689065,4830,4830,4830,4830,0
|
|
20230613,123300,133689065,4830,4830,4830,4830,0
|
|
20230613,123200,133689065,4830,4830,4830,4830,0
|
|
20230613,123100,133689065,4830,4830,4830,4830,17
|
|
20230613,123000,133606955,4830,4830,4830,4830,0
|
|
20230613,122900,133606955,4830,4830,4830,4830,1
|
|
20230613,122800,133602125,4810,4810,4810,4810,3
|
|
20230613,122700,133587695,4815,4815,4815,4815,0
|
|
20230613,122600,133587695,4815,4815,4815,4815,0
|
|
20230613,122500,133587695,4815,4815,4815,4815,2
|
|
20230613,122400,133578065,4830,4830,4830,4830,0
|
|
20230613,122300,133578065,4830,4825,4830,4815,7
|
|
20230613,122200,133544285,4820,4820,4820,4820,0
|
|
20230613,122100,133544285,4820,4820,4820,4820,0
|
|
20230613,122000,133544285,4820,4820,4820,4820,0
|
|
20230613,121900,133544285,4820,4820,4825,4805,11
|
|
20230613,121800,133491315,4815,4815,4815,4815,1
|
|
20230613,121700,133486500,4810,4820,4820,4810,248
|
|
20230613,121600,132291395,4825,4825,4825,4825,0
|
|
20230613,121500,132291395,4825,4825,4825,4825,0
|
|
20230613,121400,132291395,4825,4825,4825,4825,0
|
|
20230613,121300,132291395,4825,4820,4825,4815,25
|
|
20230613,121200,132170915,4820,4820,4820,4820,1
|
|
20230613,121100,132166095,4820,4820,4820,4820,1
|
|
20230613,121000,132161275,4810,4810,4810,4810,0
|
|
20230613,120900,132161275,4810,4810,4810,4810,0
|
|
20230613,120800,132161275,4810,4810,4810,4810,0
|
|
20230613,120700,132161275,4810,4810,4810,4810,0
|
|
20230613,120600,132161275,4810,4810,4810,4810,0
|
|
20230613,120500,132161275,4810,4810,4810,4810,2
|
|
20230613,120400,132151655,4810,4810,4810,4810,1
|
|
20230613,120300,132146845,4815,4815,4815,4815,0
|
|
20230613,120200,132146845,4815,4815,4815,4815,100
|
|
20230613,120100,131665345,4815,4815,4815,4815,1
|
|
20230613,120000,131660530,4810,4810,4810,4810,0
|
|
20230613,115900,131660530,4810,4810,4810,4810,10
|
|
20230613,115800,131612430,4805,4805,4805,4805,0
|
|
20230613,115700,131612430,4805,4820,4830,4805,120
|
|
20230613,115600,131035325,4830,4825,4830,4825,10
|
|
20230613,115500,130987030,4830,4820,4830,4820,17
|
|
20230613,115400,130904975,4825,4820,4825,4815,35
|
|
20230613,115300,130736305,4815,4810,4820,4810,56
|
|
20230613,115200,130466755,4810,4815,4815,4805,9
|
|
20230613,115100,130423460,4815,4815,4815,4815,0
|
|
20230613,115000,130423460,4815,4815,4815,4815,15
|
|
20230613,114900,130351235,4815,4815,4815,4810,14
|
|
20230613,114800,130283840,4815,4815,4815,4815,10
|
|
20230613,114700,130235690,4810,4810,4810,4810,40
|
|
20230613,114600,130043290,4805,4810,4810,4805,62
|
|
20230613,114500,129745330,4815,4830,4830,4815,52
|
|
20230613,114400,129494770,4815,4815,4815,4815,0
|
|
20230613,114300,129494770,4815,4815,4815,4815,0
|
|
20230613,114200,129494770,4815,4815,4815,4815,3
|
|
20230613,114100,129480325,4805,4805,4805,4805,0
|
|
20230613,114000,129480325,4805,4805,4805,4805,0
|
|
20230613,113900,129480325,4805,4805,4805,4805,0
|
|
20230613,113800,129480325,4805,4805,4805,4805,0
|
|
20230613,113700,129480325,4805,4805,4805,4805,0
|
|
20230613,113600,129480325,4805,4805,4805,4805,70
|
|
20230613,113500,129143975,4805,4805,4805,4805,0
|
|
20230613,113400,129143975,4805,4815,4815,4805,111
|
|
20230613,113300,128610500,4815,4815,4815,4815,0
|
|
20230613,113200,128610500,4815,4815,4815,4815,20
|
|
20230613,113100,128514200,4815,4815,4815,4815,10
|
|
20230613,113000,128466050,4810,4810,4810,4810,0
|
|
20230613,112900,128466050,4810,4810,4810,4810,0
|
|
20230613,112800,128466050,4810,4815,4815,4810,49
|
|
20230613,112700,128230305,4815,4815,4815,4815,11
|
|
20230613,112600,128177340,4820,4820,4820,4820,10
|
|
20230613,112500,128129140,4820,4820,4820,4820,0
|
|
20230613,112400,128129140,4820,4820,4820,4820,23
|
|
20230613,112300,128018280,4820,4820,4820,4820,2
|
|
20230613,112200,128008640,4820,4820,4820,4820,17
|
|
20230613,112100,127926700,4835,4820,4835,4820,14
|
|
20230613,112000,127859070,4820,4835,4835,4820,26
|
|
20230613,111900,127733600,4835,4835,4835,4835,0
|
|
20230613,111800,127733600,4835,4835,4835,4835,1
|
|
20230613,111700,127728765,4835,4835,4835,4830,30
|
|
20230613,111600,127583765,4830,4835,4835,4830,106
|
|
20230613,111500,127071735,4830,4830,4830,4830,284
|
|
20230613,111400,125700015,4830,4830,4830,4830,10
|
|
20230613,111300,125651715,4830,4830,4830,4830,0
|
|
20230613,111200,125651715,4830,4830,4830,4830,0
|
|
20230613,111100,125651715,4830,4830,4830,4830,0
|
|
20230613,111000,125651715,4830,4830,4830,4830,5
|
|
20230613,110900,125627565,4830,4830,4830,4830,0
|
|
20230613,110800,125627565,4830,4830,4830,4830,12
|
|
20230613,110700,125569605,4830,4830,4830,4830,1
|
|
20230613,110600,125564775,4815,4815,4815,4815,0
|
|
20230613,110500,125564775,4815,4815,4815,4815,0
|
|
20230613,110400,125564775,4815,4815,4815,4815,300
|
|
20230613,110300,124120275,4815,4820,4820,4815,20
|
|
20230613,110200,124023925,4815,4815,4815,4815,0
|
|
20230613,110100,124023925,4815,4815,4815,4815,200
|
|
20230613,110000,123060925,4815,4815,4815,4815,0
|
|
20230613,105900,123060925,4815,4815,4815,4815,0
|
|
20230613,105800,123060925,4815,4815,4815,4815,100
|
|
20230613,105700,122579425,4815,4815,4815,4815,0
|
|
20230613,105600,122579425,4815,4815,4815,4815,0
|
|
20230613,105500,122579425,4815,4815,4815,4815,0
|
|
20230613,105400,122579425,4815,4815,4815,4815,0
|
|
20230613,105300,122579425,4815,4815,4815,4815,0
|
|
20230613,105200,122579425,4815,4820,4820,4815,35
|
|
20230613,105100,122410895,4825,4825,4825,4825,0
|
|
20230613,105000,122410895,4825,4825,4825,4825,0
|
|
20230613,104900,122410895,4825,4825,4825,4825,0
|
|
20230613,104800,122410895,4825,4825,4825,4825,1
|
|
20230613,104700,122406070,4830,4830,4830,4830,1
|
|
20230613,104600,122401240,4805,4805,4805,4805,0
|
|
20230613,104500,122401240,4805,4805,4805,4805,0
|
|
20230613,104400,122401240,4805,4805,4805,4805,0
|
|
20230613,104300,122401240,4805,4815,4815,4805,286
|
|
20230613,104200,121026345,4815,4830,4830,4815,54
|
|
20230613,104100,120766270,4830,4830,4830,4830,0
|
|
20230613,104000,120766270,4830,4830,4830,4830,10
|
|
20230613,103900,120717970,4815,4815,4815,4815,104
|
|
20230613,103800,120217210,4815,4815,4815,4815,10
|
|
20230613,103700,120169060,4815,4820,4825,4815,824
|
|
20230613,103600,116200585,4825,4830,4830,4825,99
|
|
20230613,103500,115722855,4840,4840,4840,4840,0
|
|
20230613,103400,115722855,4840,4840,4840,4840,227
|
|
20230613,103300,114624175,4840,4840,4840,4840,10
|
|
20230613,103200,114575775,4840,4840,4840,4840,20
|
|
20230613,103100,114478975,4830,4830,4830,4830,0
|
|
20230613,103000,114478975,4830,4830,4830,4830,250
|
|
20230613,102900,113271475,4830,4830,4830,4830,0
|
|
20230613,102800,113271475,4830,4840,4840,4830,487
|
|
20230613,102700,110919060,4845,4845,4845,4845,10
|
|
20230613,102600,110870610,4845,4845,4845,4845,0
|
|
20230613,102500,110870610,4845,4845,4845,4845,20
|
|
20230613,102400,110773710,4840,4840,4840,4840,1
|
|
20230613,102300,110768870,4850,4850,4850,4850,120
|
|
20230613,102200,110186870,4850,4850,4850,4850,10
|
|
20230613,102100,110138370,4850,4850,4850,4850,30
|
|
20230613,102000,109992870,4850,4850,4850,4850,219
|
|
20230613,101900,108930720,4850,4850,4850,4850,12
|
|
20230613,101800,108872520,4850,4850,4850,4840,2616
|
|
20230613,101700,96202725,4860,4860,4860,4860,0
|
|
20230613,101600,96202725,4860,4860,4860,4860,10
|
|
20230613,101500,96154125,4855,4855,4855,4855,100
|
|
20230613,101400,95668625,4855,4855,4855,4855,10
|
|
20230613,101300,95620075,4860,4860,4860,4860,98
|
|
20230613,101200,95143795,4860,4860,4860,4860,50
|
|
20230613,101100,94900795,4865,4865,4865,4865,119
|
|
20230613,101000,94321860,4865,4865,4865,4865,1
|
|
20230613,100900,94316995,4865,4865,4865,4865,98
|
|
20230613,100800,93840225,4865,4860,4865,4860,352
|
|
20230613,100700,92128195,4860,4865,4865,4860,69
|
|
20230613,100600,91792585,4865,4865,4865,4865,321
|
|
20230613,100500,90230920,4870,4875,4875,4870,139
|
|
20230613,100400,89553985,4875,4875,4875,4875,3
|
|
20230613,100300,89539360,4875,4875,4875,4875,5
|
|
20230613,100200,89514985,4875,4875,4875,4875,0
|
|
20230613,100100,89514985,4875,4870,4875,4870,584
|
|
20230613,100000,86669400,4870,4870,4870,4870,62
|
|
20230613,095900,86367460,4870,4870,4870,4865,484
|
|
20230613,095800,84012570,4870,4870,4870,4870,126
|
|
20230613,095700,83398950,4870,4870,4870,4870,0
|
|
20230613,095600,83398950,4870,4870,4870,4870,147
|
|
20230613,095500,82683060,4880,4880,4880,4880,0
|
|
20230613,095400,82683060,4880,4880,4880,4880,0
|
|
20230613,095300,82683060,4880,4880,4880,4880,0
|
|
20230613,095200,82683060,4880,4880,4880,4880,7
|
|
20230613,095100,82648900,4885,4855,4885,4855,1050
|
|
20230613,095000,77525355,4880,4865,4880,4855,61
|
|
20230613,094900,77228570,4870,4875,4875,4870,192
|
|
20230613,094800,76293215,4875,4875,4880,4875,183
|
|
20230613,094700,75400590,4875,4870,4875,4870,5
|
|
20230613,094600,75376220,4845,4865,4865,4845,990
|
|
20230613,094500,70571425,4875,4865,4875,4865,629
|
|
20230613,094400,67511240,4880,4880,4880,4880,120
|
|
20230613,094300,66925640,4875,4870,4875,4860,399
|
|
20230613,094200,64983655,4870,4865,4870,4865,869
|
|
20230613,094100,60752805,4860,4835,4860,4835,3832
|
|
20230613,094000,42177980,4840,4835,4840,4835,25
|
|
20230613,093900,42057090,4840,4840,4840,4840,247
|
|
20230613,093800,40861610,4840,4845,4845,4840,552
|
|
20230613,093700,38188865,4845,4850,4850,4845,175
|
|
20230613,093600,37340615,4850,4845,4850,4840,649
|
|
20230613,093500,34195940,4845,4835,4850,4835,846
|
|
20230613,093400,30101030,4835,4830,4835,4830,188
|
|
20230613,093300,29192740,4830,4830,4830,4830,31
|
|
20230613,093200,29043010,4830,4825,4830,4825,146
|
|
20230613,093100,28338530,4825,4830,4835,4825,370
|
|
20230613,093000,26551930,4830,4820,4830,4820,30
|
|
20230613,092900,26407230,4830,4820,4830,4820,11
|
|
20230613,092800,26354110,4825,4815,4825,4815,1021
|
|
20230613,092700,21434510,4815,4815,4815,4815,63
|
|
20230613,092600,21131165,4815,4815,4815,4810,121
|
|
20230613,092500,20548905,4820,4820,4820,4820,0
|
|
20230613,092400,20548905,4820,4820,4820,4820,0
|
|
20230613,092300,20548905,4820,4820,4820,4820,20
|
|
20230613,092200,20452505,4820,4805,4820,4805,140
|
|
20230613,092100,19779205,4810,4805,4810,4805,760
|
|
20230613,092000,16125715,4800,4800,4800,4800,3
|
|
20230613,091900,16111315,4805,4805,4805,4805,3
|
|
20230613,091800,16096900,4800,4800,4800,4800,99
|
|
20230613,091700,15621700,4810,4800,4810,4800,700
|
|
20230613,091600,12260700,4800,4790,4800,4790,558
|
|
20230613,091500,9584000,4780,4780,4780,4780,13
|
|
20230613,091400,9521860,4790,4790,4790,4785,326
|
|
20230613,091300,7960420,4790,4790,4790,4790,0
|
|
20230613,091200,7960420,4790,4790,4790,4790,20
|
|
20230613,091100,7864620,4790,4790,4790,4790,1
|
|
20230613,091000,7859830,4790,4790,4790,4790,22
|
|
20230613,090900,7754450,4795,4795,4795,4795,0
|
|
20230613,090800,7754450,4795,4795,4795,4795,1
|
|
20230613,090700,7749655,4790,4785,4790,4775,150
|
|
20230613,090600,7031690,4780,4775,4780,4775,694
|
|
20230613,090500,3714850,4770,4780,4780,4770,552
|
|
20230613,090400,1081440,4785,4785,4785,4785,0
|
|
20230613,090300,1081440,4785,4785,4785,4785,0
|
|
20230613,090200,1081440,4785,4790,4790,4785,22
|
|
20230613,090100,976160,4790,4790,4790,4790,2
|
|
20230613,090000,966580,4790,4785,4790,4785,202
|