617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,191400,280994295,4645,4645,4645,4645,465
|
|
20230615,191300,280994295,4645,4645,4645,4645,0
|
|
20230615,191200,280994295,4645,4645,4645,4645,0
|
|
20230615,191100,280994295,4645,4645,4645,4645,0
|
|
20230615,191000,280994295,4645,4645,4645,4645,0
|
|
20230615,190900,280994295,4645,4645,4645,4645,0
|
|
20230615,190800,280994295,4645,4645,4645,4645,0
|
|
20230615,190700,280994295,4645,4645,4645,4645,0
|
|
20230615,190600,280994295,4645,4645,4645,4645,0
|
|
20230615,190500,280994295,4645,4645,4645,4645,0
|
|
20230615,190400,280994295,4645,4645,4645,4645,0
|
|
20230615,190300,280994295,4645,4645,4645,4645,0
|
|
20230615,190200,280994295,4645,4645,4645,4645,0
|
|
20230615,190100,280994295,4645,4645,4645,4645,0
|
|
20230615,190000,280994295,4645,4645,4645,4645,0
|
|
20230615,185900,280994295,4645,4645,4645,4645,0
|
|
20230615,185800,280994295,4645,4645,4645,4645,0
|
|
20230615,185700,280994295,4645,4645,4645,4645,0
|
|
20230615,185600,280994295,4645,4645,4645,4645,0
|
|
20230615,185500,280994295,4645,4645,4645,4645,0
|
|
20230615,185400,280994295,4645,4645,4645,4645,0
|
|
20230615,185300,280994295,4645,4645,4645,4645,0
|
|
20230615,185200,280994295,4645,4645,4645,4645,0
|
|
20230615,185100,280994295,4645,4645,4645,4645,0
|
|
20230615,185000,280994295,4645,4645,4645,4645,0
|
|
20230615,184900,280994295,4645,4645,4645,4645,0
|
|
20230615,184800,280994295,4645,4645,4645,4645,0
|
|
20230615,184700,280994295,4645,4645,4645,4645,0
|
|
20230615,184600,280994295,4645,4645,4645,4645,0
|
|
20230615,184500,280994295,4645,4645,4645,4645,0
|
|
20230615,184400,280994295,4645,4645,4645,4645,465
|
|
20230615,184300,280994295,4645,4645,4645,4645,0
|
|
20230615,184200,280994295,4645,4645,4645,4645,0
|
|
20230615,184100,280994295,4645,4645,4645,4645,0
|
|
20230615,184000,280994295,4645,4645,4645,4645,0
|
|
20230615,183900,280994295,4645,4645,4645,4645,0
|
|
20230615,183800,280994295,4645,4645,4645,4645,0
|
|
20230615,183700,280994295,4645,4645,4645,4645,0
|
|
20230615,183600,280994295,4645,4645,4645,4645,0
|
|
20230615,183500,280994295,4645,4645,4645,4645,0
|
|
20230615,183400,280994295,4645,4645,4645,4645,0
|
|
20230615,183300,280994295,4645,4645,4645,4645,0
|
|
20230615,183200,280994295,4645,4645,4645,4645,0
|
|
20230615,183100,280994295,4645,4645,4645,4645,0
|
|
20230615,183000,280994295,4645,4645,4645,4645,0
|
|
20230615,182900,280994295,4645,4645,4645,4645,0
|
|
20230615,182800,280994295,4645,4645,4645,4645,0
|
|
20230615,182700,280994295,4645,4645,4645,4645,0
|
|
20230615,182600,280994295,4645,4645,4645,4645,0
|
|
20230615,182500,280994295,4645,4645,4645,4645,0
|
|
20230615,182400,280994295,4645,4645,4645,4645,0
|
|
20230615,182300,280994295,4645,4645,4645,4645,0
|
|
20230615,182200,280994295,4645,4645,4645,4645,0
|
|
20230615,182100,280994295,4645,4645,4645,4645,0
|
|
20230615,182000,280994295,4645,4645,4645,4645,0
|
|
20230615,181900,280994295,4645,4645,4645,4645,0
|
|
20230615,181800,280994295,4645,4645,4645,4645,0
|
|
20230615,181700,280994295,4645,4645,4645,4645,0
|
|
20230615,181600,280994295,4645,4645,4645,4645,0
|
|
20230615,181500,280994295,4645,4645,4645,4645,0
|
|
20230615,181400,280994295,4645,4645,4645,4645,465
|
|
20230615,181300,280994295,4645,4645,4645,4645,0
|
|
20230615,181200,280994295,4645,4645,4645,4645,0
|
|
20230615,181100,280994295,4645,4645,4645,4645,0
|
|
20230615,181000,280994295,4645,4645,4645,4645,0
|
|
20230615,180900,280994295,4645,4645,4645,4645,0
|
|
20230615,180800,280994295,4645,4645,4645,4645,0
|
|
20230615,180700,280994295,4645,4645,4645,4645,0
|
|
20230615,180600,280994295,4645,4645,4645,4645,0
|
|
20230615,180500,280994295,4645,4645,4645,4645,0
|
|
20230615,180400,280994295,4645,4645,4645,4645,0
|
|
20230615,180300,280994295,4645,4645,4645,4645,0
|
|
20230615,180200,280994295,4645,4645,4645,4645,0
|
|
20230615,180100,280994295,4645,4645,4645,4645,0
|
|
20230615,180000,280994295,4645,4645,4645,4645,0
|
|
20230615,175900,280994295,4645,4645,4645,4645,0
|
|
20230615,175800,280994295,4645,4645,4645,4645,0
|
|
20230615,175700,280994295,4645,4645,4645,4645,0
|
|
20230615,175600,280994295,4645,4645,4645,4645,0
|
|
20230615,175500,280994295,4645,4645,4645,4645,0
|
|
20230615,175400,280994295,4645,4645,4645,4645,0
|
|
20230615,175300,280994295,4645,4645,4645,4645,0
|
|
20230615,175200,280994295,4645,4645,4645,4645,0
|
|
20230615,175100,280994295,4645,4645,4645,4645,0
|
|
20230615,175000,280994295,4645,4645,4645,4645,0
|
|
20230615,174900,280994295,4645,4645,4645,4645,0
|
|
20230615,174800,280994295,4645,4645,4645,4645,0
|
|
20230615,174700,280994295,4645,4645,4645,4645,0
|
|
20230615,174600,280994295,4645,4645,4645,4645,0
|
|
20230615,174500,280994295,4645,4645,4645,4645,0
|
|
20230615,174400,280994295,4645,4645,4645,4645,465
|
|
20230615,174300,280994295,4645,4645,4645,4645,0
|
|
20230615,174200,280994295,4645,4645,4645,4645,0
|
|
20230615,174100,280994295,4645,4645,4645,4645,0
|
|
20230615,174000,280994295,4645,4645,4645,4645,0
|
|
20230615,173900,280994295,4645,4645,4645,4645,0
|
|
20230615,173800,280994295,4645,4645,4645,4645,0
|
|
20230615,173700,280994295,4645,4645,4645,4645,0
|
|
20230615,173600,280994295,4645,4645,4645,4645,0
|
|
20230615,173500,280994295,4645,4645,4645,4645,0
|
|
20230615,173400,280994295,4645,4645,4645,4645,0
|
|
20230615,173300,280994295,4645,4645,4645,4645,0
|
|
20230615,173200,280994295,4645,4645,4645,4645,0
|
|
20230615,173100,280994295,4645,4645,4645,4645,0
|
|
20230615,173000,280994295,4645,4645,4645,4645,0
|
|
20230615,172900,280994295,4645,4645,4645,4645,0
|
|
20230615,172800,280994295,4645,4645,4645,4645,0
|
|
20230615,172700,280994295,4645,4645,4645,4645,0
|
|
20230615,172600,280994295,4645,4645,4645,4645,0
|
|
20230615,172500,280994295,4645,4645,4645,4645,0
|
|
20230615,172400,280994295,4645,4645,4645,4645,0
|
|
20230615,172300,280994295,4645,4645,4645,4645,0
|
|
20230615,172200,280994295,4645,4645,4645,4645,0
|
|
20230615,172100,280994295,4645,4645,4645,4645,0
|
|
20230615,172000,280994295,4645,4645,4645,4645,0
|
|
20230615,171900,280994295,4645,4645,4645,4645,0
|
|
20230615,171800,280994295,4645,4645,4645,4645,0
|
|
20230615,171700,280994295,4645,4645,4645,4645,0
|
|
20230615,171600,280994295,4645,4645,4645,4645,0
|
|
20230615,171500,280994295,4645,4645,4645,4645,0
|
|
20230615,171400,280994295,4645,4645,4645,4645,465
|
|
20230615,171300,280994295,4645,4645,4645,4645,0
|
|
20230615,171200,280994295,4645,4645,4645,4645,0
|
|
20230615,171100,280994295,4645,4645,4645,4645,0
|
|
20230615,171000,280994295,4645,4645,4645,4645,0
|
|
20230615,170900,280994295,4645,4645,4645,4645,0
|
|
20230615,170800,280994295,4645,4645,4645,4645,0
|
|
20230615,170700,280994295,4645,4645,4645,4645,0
|
|
20230615,170600,280994295,4645,4645,4645,4645,0
|
|
20230615,170500,280994295,4645,4645,4645,4645,0
|
|
20230615,170400,280994295,4645,4645,4645,4645,0
|
|
20230615,170300,280994295,4645,4645,4645,4645,0
|
|
20230615,170200,280994295,4645,4645,4645,4645,0
|
|
20230615,170100,280994295,4645,4645,4645,4645,0
|
|
20230615,170000,280994295,4645,4645,4645,4645,0
|
|
20230615,165900,280994295,4645,4645,4645,4645,0
|
|
20230615,165800,280994295,4645,4645,4645,4645,0
|
|
20230615,165700,280994295,4645,4645,4645,4645,0
|
|
20230615,165600,280994295,4645,4645,4645,4645,0
|
|
20230615,165500,280994295,4645,4645,4645,4645,0
|
|
20230615,165400,280994295,4645,4645,4645,4645,0
|
|
20230615,165300,280994295,4645,4645,4645,4645,0
|
|
20230615,165200,280994295,4645,4645,4645,4645,0
|
|
20230615,165100,280994295,4645,4645,4645,4645,0
|
|
20230615,165000,280994295,4645,4645,4645,4645,0
|
|
20230615,164900,280994295,4645,4645,4645,4645,0
|
|
20230615,164800,280994295,4645,4645,4645,4645,0
|
|
20230615,164700,280994295,4645,4645,4645,4645,0
|
|
20230615,164600,280994295,4645,4645,4645,4645,0
|
|
20230615,164500,280994295,4645,4645,4645,4645,0
|
|
20230615,164400,280994295,4645,4645,4645,4645,465
|
|
20230615,164300,280994295,4645,4645,4645,4645,0
|
|
20230615,164200,280994295,4645,4645,4645,4645,0
|
|
20230615,164100,280994295,4645,4645,4645,4645,0
|
|
20230615,164000,280994295,4645,4645,4645,4645,0
|
|
20230615,163900,280994295,4645,4645,4645,4645,0
|
|
20230615,163800,280994295,4645,4645,4645,4645,0
|
|
20230615,163700,280994295,4645,4645,4645,4645,0
|
|
20230615,163600,280994295,4645,4645,4645,4645,0
|
|
20230615,163500,280994295,4645,4645,4645,4645,0
|
|
20230615,163400,280994295,4645,4645,4645,4645,0
|
|
20230615,163300,280994295,4645,4645,4645,4645,0
|
|
20230615,163200,280994295,4645,4645,4645,4645,0
|
|
20230615,163100,280994295,4645,4645,4645,4645,0
|
|
20230615,163000,280994295,4645,4645,4645,4645,0
|
|
20230615,162900,280994295,4645,4645,4645,4645,0
|
|
20230615,162800,280994295,4645,4645,4645,4645,0
|
|
20230615,162700,280994295,4645,4645,4645,4645,0
|
|
20230615,162600,280994295,4645,4645,4645,4645,0
|
|
20230615,162500,280994295,4645,4645,4645,4645,0
|
|
20230615,162400,280994295,4645,4645,4645,4645,0
|
|
20230615,162300,280994295,4645,4645,4645,4645,0
|
|
20230615,162200,280994295,4645,4645,4645,4645,0
|
|
20230615,162100,280994295,4645,4645,4645,4645,0
|
|
20230615,162000,280994295,4645,4645,4645,4645,0
|
|
20230615,161900,280994295,4645,4645,4645,4645,0
|
|
20230615,161800,280994295,4645,4645,4645,4645,0
|
|
20230615,161700,280994295,4645,4645,4645,4645,0
|
|
20230615,161600,280994295,4645,4645,4645,4645,0
|
|
20230615,161500,280994295,4645,4645,4645,4645,0
|
|
20230615,161400,280994295,4645,4645,4645,4645,465
|
|
20230615,161300,280994295,4645,4645,4645,4645,0
|
|
20230615,161200,280994295,4645,4645,4645,4645,0
|
|
20230615,161100,280994295,4645,4645,4645,4645,0
|
|
20230615,161000,280994295,4645,4645,4645,4645,0
|
|
20230615,160900,280994295,4645,4645,4645,4645,0
|
|
20230615,160800,280994295,4645,4645,4645,4645,0
|
|
20230615,160700,280994295,4645,4645,4645,4645,0
|
|
20230615,160600,280994295,4645,4645,4645,4645,0
|
|
20230615,160500,280994295,4645,4645,4645,4645,0
|
|
20230615,160400,280994295,4645,4645,4645,4645,0
|
|
20230615,160300,280994295,4645,4645,4645,4645,0
|
|
20230615,160200,280994295,4645,4645,4645,4645,0
|
|
20230615,160100,280994295,4645,4645,4645,4645,0
|
|
20230615,160000,280994295,4645,4645,4645,4645,0
|
|
20230615,155900,280994295,4645,4645,4645,4645,0
|
|
20230615,155800,280994295,4645,4645,4645,4645,0
|
|
20230615,155700,280994295,4645,4645,4645,4645,0
|
|
20230615,155600,280994295,4645,4645,4645,4645,0
|
|
20230615,155500,280994295,4645,4645,4645,4645,0
|
|
20230615,155400,280994295,4645,4645,4645,4645,0
|
|
20230615,155300,280994295,4645,4645,4645,4645,0
|
|
20230615,155200,280994295,4645,4645,4645,4645,0
|
|
20230615,155100,280994295,4645,4645,4645,4645,0
|
|
20230615,155000,280994295,4645,4645,4645,4645,0
|
|
20230615,154900,280994295,4645,4645,4645,4645,0
|
|
20230615,154800,280994295,4645,4645,4645,4645,0
|
|
20230615,154700,280994295,4645,4645,4645,4645,0
|
|
20230615,154600,280994295,4645,4645,4645,4645,0
|
|
20230615,154500,280994295,4645,4645,4645,4645,0
|
|
20230615,154400,280994295,4645,4645,4645,4645,465
|
|
20230615,154300,280994295,4645,4645,4645,4645,0
|
|
20230615,154200,280994295,4645,4645,4645,4645,0
|
|
20230615,154100,280994295,4645,4645,4645,4645,0
|
|
20230615,154000,280994295,4645,4645,4645,4645,0
|
|
20230615,153900,280994295,4645,4645,4645,4645,0
|
|
20230615,153800,280994295,4645,4645,4645,4645,0
|
|
20230615,153700,280994295,4645,4645,4645,4645,0
|
|
20230615,153600,280994295,4645,4645,4645,4645,0
|
|
20230615,153500,280994295,4645,4645,4645,4645,0
|
|
20230615,153400,280994295,4645,4645,4645,4645,0
|
|
20230615,153300,280994295,4645,4645,4645,4645,0
|
|
20230615,153200,280994295,4645,4645,4645,4645,0
|
|
20230615,153100,280994295,4645,4645,4645,4645,0
|
|
20230615,153000,280994295,4645,4645,4645,4645,465
|
|
20230615,152900,278834370,4645,4645,4645,4645,0
|
|
20230615,152800,278834370,4645,4645,4645,4645,0
|
|
20230615,152700,278834370,4645,4645,4645,4645,0
|
|
20230615,152600,278834370,4645,4645,4645,4645,0
|
|
20230615,152500,278834370,4645,4645,4645,4645,0
|
|
20230615,152400,278834370,4645,4645,4645,4645,0
|
|
20230615,152300,278834370,4645,4645,4645,4645,0
|
|
20230615,152200,278834370,4645,4645,4645,4645,0
|
|
20230615,152100,278834370,4645,4645,4645,4645,0
|
|
20230615,152000,278834370,4645,4645,4645,4645,0
|
|
20230615,151900,278834370,4645,4650,4650,4645,162
|
|
20230615,151800,278081205,4650,4650,4650,4650,0
|
|
20230615,151700,278081205,4650,4640,4650,4640,1294
|
|
20230615,151600,272075330,4640,4640,4640,4640,158
|
|
20230615,151500,271342210,4645,4645,4645,4645,5
|
|
20230615,151400,271318985,4640,4640,4640,4640,13
|
|
20230615,151300,271258665,4640,4645,4645,4640,1010
|
|
20230615,151200,266572215,4645,4645,4645,4645,0
|
|
20230615,151100,266572215,4645,4645,4645,4645,10
|
|
20230615,151000,266525765,4645,4645,4645,4645,178
|
|
20230615,150900,265698955,4645,4645,4645,4645,0
|
|
20230615,150800,265698955,4645,4645,4645,4645,0
|
|
20230615,150700,265698955,4645,4645,4645,4645,120
|
|
20230615,150600,265141555,4645,4645,4645,4645,300
|
|
20230615,150500,263748055,4645,4645,4645,4645,45
|
|
20230615,150400,263539030,4645,4645,4645,4645,0
|
|
20230615,150300,263539030,4645,4645,4645,4645,22
|
|
20230615,150200,263436840,4650,4650,4650,4650,0
|
|
20230615,150100,263436840,4650,4650,4650,4650,5
|
|
20230615,150000,263413590,4645,4645,4645,4645,550
|
|
20230615,145900,260858840,4645,4650,4650,4645,1002
|
|
20230615,145800,256204540,4645,4645,4645,4645,0
|
|
20230615,145700,256204540,4645,4650,4650,4645,426
|
|
20230615,145600,254223735,4650,4650,4650,4650,0
|
|
20230615,145500,254223735,4650,4650,4650,4650,20
|
|
20230615,145400,254130735,4650,4650,4650,4650,10
|
|
20230615,145300,254084235,4650,4650,4650,4650,10
|
|
20230615,145200,254037735,4650,4650,4650,4650,12
|
|
20230615,145100,253981935,4650,4650,4650,4650,2
|
|
20230615,145000,253972635,4650,4650,4650,4650,10
|
|
20230615,144900,253926135,4650,4650,4650,4650,23
|
|
20230615,144800,253819185,4650,4650,4650,4650,1
|
|
20230615,144700,253814535,4645,4645,4645,4645,250
|
|
20230615,144600,252653285,4650,4650,4650,4650,40
|
|
20230615,144500,252467285,4655,4655,4655,4655,0
|
|
20230615,144400,252467285,4655,4655,4655,4655,0
|
|
20230615,144300,252467285,4655,4650,4655,4650,192
|
|
20230615,144200,251574400,4645,4645,4645,4645,300
|
|
20230615,144100,250180900,4650,4650,4650,4650,5
|
|
20230615,144000,250157650,4650,4650,4650,4650,0
|
|
20230615,143900,250157650,4650,4650,4650,4650,5
|
|
20230615,143800,250134400,4650,4650,4650,4645,314
|
|
20230615,143700,248674620,4650,4650,4650,4650,0
|
|
20230615,143600,248674620,4650,4650,4650,4650,0
|
|
20230615,143500,248674620,4650,4650,4650,4650,0
|
|
20230615,143400,248674620,4650,4650,4650,4650,1518
|
|
20230615,143300,241615920,4650,4650,4650,4650,0
|
|
20230615,143200,241615920,4650,4665,4665,4650,5777
|
|
20230615,143100,214733810,4665,4665,4665,4665,0
|
|
20230615,143000,214733810,4665,4665,4665,4665,0
|
|
20230615,142900,214733810,4665,4665,4665,4665,0
|
|
20230615,142800,214733810,4665,4665,4665,4665,2
|
|
20230615,142700,214724480,4665,4665,4665,4665,0
|
|
20230615,142600,214724480,4665,4665,4665,4665,0
|
|
20230615,142500,214724480,4665,4665,4665,4665,0
|
|
20230615,142400,214724480,4665,4665,4665,4665,354
|
|
20230615,142300,213073070,4665,4665,4665,4665,0
|
|
20230615,142200,213073070,4665,4665,4665,4665,0
|
|
20230615,142100,213073070,4665,4665,4665,4665,0
|
|
20230615,142000,213073070,4665,4665,4665,4665,3
|
|
20230615,141900,213059075,4665,4665,4665,4665,8
|
|
20230615,141800,213021755,4660,4660,4660,4660,0
|
|
20230615,141700,213021755,4660,4660,4660,4660,40
|
|
20230615,141600,212835355,4660,4660,4660,4660,100
|
|
20230615,141500,212369355,4670,4670,4670,4670,0
|
|
20230615,141400,212369355,4670,4660,4670,4655,29
|
|
20230615,141300,212234125,4665,4665,4665,4655,387
|
|
20230615,141200,210428960,4660,4660,4660,4660,0
|
|
20230615,141100,210428960,4660,4660,4660,4660,0
|
|
20230615,141000,210428960,4660,4660,4660,4660,0
|
|
20230615,140900,210428960,4660,4660,4660,4660,0
|
|
20230615,140800,210428960,4660,4660,4660,4660,0
|
|
20230615,140700,210428960,4660,4660,4660,4660,0
|
|
20230615,140600,210428960,4660,4660,4660,4660,0
|
|
20230615,140500,210428960,4660,4660,4660,4660,0
|
|
20230615,140400,210428960,4660,4660,4660,4660,0
|
|
20230615,140300,210428960,4660,4660,4660,4660,1
|
|
20230615,140200,210424300,4660,4660,4660,4660,0
|
|
20230615,140100,210424300,4660,4660,4660,4660,36
|
|
20230615,140000,210256540,4660,4660,4660,4660,709
|
|
20230615,135900,206952600,4660,4665,4665,4660,104
|
|
20230615,135800,206467940,4665,4665,4665,4665,0
|
|
20230615,135700,206467940,4665,4665,4665,4665,0
|
|
20230615,135600,206467940,4665,4665,4665,4665,0
|
|
20230615,135500,206467940,4665,4665,4665,4665,0
|
|
20230615,135400,206467940,4665,4665,4665,4665,0
|
|
20230615,135300,206467940,4665,4665,4665,4665,0
|
|
20230615,135200,206467940,4665,4665,4665,4665,0
|
|
20230615,135100,206467940,4665,4665,4665,4665,0
|
|
20230615,135000,206467940,4665,4665,4665,4665,0
|
|
20230615,134900,206467940,4665,4665,4665,4665,2
|
|
20230615,134800,206458610,4665,4665,4665,4665,0
|
|
20230615,134700,206458610,4665,4665,4665,4665,0
|
|
20230615,134600,206458610,4665,4665,4665,4665,2
|
|
20230615,134500,206449280,4665,4665,4665,4665,0
|
|
20230615,134400,206449280,4665,4665,4665,4665,0
|
|
20230615,134300,206449280,4665,4665,4665,4665,1
|
|
20230615,134200,206444615,4660,4660,4665,4660,351
|
|
20230615,134100,204808950,4660,4665,4665,4660,125
|
|
20230615,134000,204226375,4665,4665,4665,4665,3
|
|
20230615,133900,204212380,4665,4665,4665,4665,1
|
|
20230615,133800,204207715,4660,4660,4660,4660,0
|
|
20230615,133700,204207715,4660,4660,4660,4660,3
|
|
20230615,133600,204193735,4660,4660,4660,4660,103
|
|
20230615,133500,203713755,4665,4665,4665,4665,0
|
|
20230615,133400,203713755,4665,4665,4665,4665,0
|
|
20230615,133300,203713755,4665,4665,4665,4665,0
|
|
20230615,133200,203713755,4665,4665,4665,4665,0
|
|
20230615,133100,203713755,4665,4665,4665,4665,0
|
|
20230615,133000,203713755,4665,4665,4665,4665,0
|
|
20230615,132900,203713755,4665,4665,4665,4665,0
|
|
20230615,132800,203713755,4665,4665,4665,4665,10
|
|
20230615,132700,203667105,4665,4665,4665,4665,78
|
|
20230615,132600,203303235,4665,4665,4665,4665,20
|
|
20230615,132500,203209935,4665,4665,4665,4665,3
|
|
20230615,132400,203195940,4665,4665,4665,4665,0
|
|
20230615,132300,203195940,4665,4665,4665,4665,0
|
|
20230615,132200,203195940,4665,4665,4665,4665,0
|
|
20230615,132100,203195940,4665,4665,4665,4665,9
|
|
20230615,132000,203153955,4665,4665,4665,4665,5
|
|
20230615,131900,203130630,4670,4670,4670,4670,0
|
|
20230615,131800,203130630,4670,4670,4670,4670,0
|
|
20230615,131700,203130630,4670,4670,4670,4670,0
|
|
20230615,131600,203130630,4670,4670,4670,4670,2
|
|
20230615,131500,203121290,4670,4670,4670,4670,0
|
|
20230615,131400,203121290,4670,4670,4670,4670,0
|
|
20230615,131300,203121290,4670,4665,4670,4665,2
|
|
20230615,131200,203111955,4665,4665,4665,4665,0
|
|
20230615,131100,203111955,4665,4665,4665,4665,0
|
|
20230615,131000,203111955,4665,4665,4665,4665,0
|
|
20230615,130900,203111955,4665,4665,4665,4665,6
|
|
20230615,130800,203083965,4670,4670,4670,4670,0
|
|
20230615,130700,203083965,4670,4670,4670,4670,0
|
|
20230615,130600,203083965,4670,4670,4670,4670,5
|
|
20230615,130500,203060615,4670,4670,4670,4670,15
|
|
20230615,130400,202990565,4670,4670,4670,4670,0
|
|
20230615,130300,202990565,4670,4670,4670,4670,0
|
|
20230615,130200,202990565,4670,4670,4670,4670,0
|
|
20230615,130100,202990565,4670,4670,4670,4670,19
|
|
20230615,130000,202901835,4675,4675,4675,4675,0
|
|
20230615,125900,202901835,4675,4675,4675,4675,0
|
|
20230615,125800,202901835,4675,4675,4675,4675,0
|
|
20230615,125700,202901835,4675,4675,4675,4675,30
|
|
20230615,125600,202761585,4670,4670,4670,4670,0
|
|
20230615,125500,202761585,4670,4670,4670,4670,0
|
|
20230615,125400,202761585,4670,4670,4670,4670,0
|
|
20230615,125300,202761585,4670,4670,4670,4670,0
|
|
20230615,125200,202761585,4670,4670,4670,4670,0
|
|
20230615,125100,202761585,4670,4670,4670,4670,0
|
|
20230615,125000,202761585,4670,4670,4670,4670,50
|
|
20230615,124900,202528085,4675,4675,4675,4675,0
|
|
20230615,124800,202528085,4675,4665,4675,4665,2
|
|
20230615,124700,202518745,4660,4660,4660,4660,20
|
|
20230615,124600,202425545,4660,4660,4660,4660,0
|
|
20230615,124500,202425545,4660,4660,4660,4660,0
|
|
20230615,124400,202425545,4660,4660,4660,4660,30
|
|
20230615,124300,202285745,4660,4660,4660,4660,5
|
|
20230615,124200,202262445,4665,4665,4665,4665,0
|
|
20230615,124100,202262445,4665,4665,4665,4665,2
|
|
20230615,124000,202253115,4665,4665,4665,4665,0
|
|
20230615,123900,202253115,4665,4665,4665,4665,5
|
|
20230615,123800,202229790,4665,4665,4665,4665,0
|
|
20230615,123700,202229790,4665,4665,4665,4665,0
|
|
20230615,123600,202229790,4665,4665,4665,4665,10
|
|
20230615,123500,202183140,4660,4660,4660,4660,0
|
|
20230615,123400,202183140,4660,4660,4660,4660,0
|
|
20230615,123300,202183140,4660,4660,4660,4660,0
|
|
20230615,123200,202183140,4660,4660,4660,4660,1
|
|
20230615,123100,202178480,4660,4660,4660,4660,732
|
|
20230615,123000,198767360,4685,4685,4685,4685,0
|
|
20230615,122900,198767360,4685,4685,4685,4685,0
|
|
20230615,122800,198767360,4685,4685,4685,4685,150
|
|
20230615,122700,198064610,4685,4685,4685,4685,0
|
|
20230615,122600,198064610,4685,4685,4685,4685,0
|
|
20230615,122500,198064610,4685,4685,4685,4685,0
|
|
20230615,122400,198064610,4685,4685,4685,4685,0
|
|
20230615,122300,198064610,4685,4685,4685,4685,0
|
|
20230615,122200,198064610,4685,4685,4685,4685,10
|
|
20230615,122100,198017760,4655,4655,4655,4655,0
|
|
20230615,122000,198017760,4655,4655,4655,4655,0
|
|
20230615,121900,198017760,4655,4655,4655,4655,0
|
|
20230615,121800,198017760,4655,4655,4655,4655,20
|
|
20230615,121700,197924660,4655,4685,4685,4655,507
|
|
20230615,121600,195564215,4685,4685,4685,4685,0
|
|
20230615,121500,195564215,4685,4685,4685,4685,0
|
|
20230615,121400,195564215,4685,4685,4685,4685,30
|
|
20230615,121300,195423665,4685,4685,4685,4685,0
|
|
20230615,121200,195423665,4685,4685,4685,4685,1
|
|
20230615,121100,195418980,4665,4665,4665,4665,100
|
|
20230615,121000,194952480,4685,4665,4685,4665,11
|
|
20230615,120900,194901145,4675,4675,4675,4675,0
|
|
20230615,120800,194901145,4675,4675,4675,4675,0
|
|
20230615,120700,194901145,4675,4675,4675,4675,0
|
|
20230615,120600,194901145,4675,4675,4675,4675,0
|
|
20230615,120500,194901145,4675,4675,4675,4675,0
|
|
20230615,120400,194901145,4675,4670,4675,4670,1437
|
|
20230615,120300,188185500,4660,4660,4660,4660,0
|
|
20230615,120200,188185500,4660,4660,4660,4660,0
|
|
20230615,120100,188185500,4660,4660,4660,4660,8
|
|
20230615,120000,188148220,4670,4670,4670,4670,1
|
|
20230615,115900,188143550,4670,4670,4670,4670,0
|
|
20230615,115800,188143550,4670,4670,4670,4670,0
|
|
20230615,115700,188143550,4670,4670,4670,4670,0
|
|
20230615,115600,188143550,4670,4670,4670,4670,0
|
|
20230615,115500,188143550,4670,4670,4670,4670,5
|
|
20230615,115400,188120200,4655,4655,4655,4655,0
|
|
20230615,115300,188120200,4655,4655,4655,4655,0
|
|
20230615,115200,188120200,4655,4655,4655,4655,1
|
|
20230615,115100,188115545,4670,4670,4670,4670,1
|
|
20230615,115000,188110875,4650,4650,4650,4650,0
|
|
20230615,114900,188110875,4650,4650,4650,4650,0
|
|
20230615,114800,188110875,4650,4675,4675,4650,698
|
|
20230615,114700,184862150,4675,4675,4675,4675,0
|
|
20230615,114600,184862150,4675,4675,4675,4675,0
|
|
20230615,114500,184862150,4675,4675,4675,4675,0
|
|
20230615,114400,184862150,4675,4675,4675,4675,0
|
|
20230615,114300,184862150,4675,4675,4675,4675,0
|
|
20230615,114200,184862150,4675,4675,4675,4675,0
|
|
20230615,114100,184862150,4675,4675,4675,4675,0
|
|
20230615,114000,184862150,4675,4675,4675,4675,0
|
|
20230615,113900,184862150,4675,4675,4675,4675,0
|
|
20230615,113800,184862150,4675,4675,4675,4675,0
|
|
20230615,113700,184862150,4675,4675,4675,4675,0
|
|
20230615,113600,184862150,4675,4675,4675,4675,0
|
|
20230615,113500,184862150,4675,4650,4675,4650,12
|
|
20230615,113400,184806300,4655,4655,4655,4655,0
|
|
20230615,113300,184806300,4655,4655,4655,4655,0
|
|
20230615,113200,184806300,4655,4655,4655,4655,0
|
|
20230615,113100,184806300,4655,4650,4655,4650,22
|
|
20230615,113000,184703995,4655,4655,4655,4655,0
|
|
20230615,112900,184703995,4655,4655,4655,4655,30
|
|
20230615,112800,184564345,4650,4650,4650,4650,1
|
|
20230615,112700,184559695,4650,4655,4655,4650,7
|
|
20230615,112600,184527115,4650,4650,4650,4650,0
|
|
20230615,112500,184527115,4650,4650,4650,4650,2
|
|
20230615,112400,184517815,4650,4650,4650,4650,0
|
|
20230615,112300,184517815,4650,4650,4650,4650,0
|
|
20230615,112200,184517815,4650,4650,4650,4650,10
|
|
20230615,112100,184471315,4685,4685,4685,4685,2
|
|
20230615,112000,184461945,4650,4650,4650,4650,0
|
|
20230615,111900,184461945,4650,4650,4650,4650,0
|
|
20230615,111800,184461945,4650,4650,4650,4650,0
|
|
20230615,111700,184461945,4650,4650,4650,4650,20
|
|
20230615,111600,184368945,4650,4680,4680,4650,12000
|
|
20230615,111500,128418500,4680,4680,4680,4680,6
|
|
20230615,111400,128390420,4680,4680,4680,4680,274
|
|
20230615,111300,127108100,4690,4690,4690,4690,22
|
|
20230615,111200,127004920,4685,4685,4685,4685,4
|
|
20230615,111100,126986180,4680,4680,4680,4680,0
|
|
20230615,111000,126986180,4680,4680,4680,4680,10
|
|
20230615,110900,126939380,4685,4685,4685,4685,977
|
|
20230615,110800,122362135,4685,4685,4685,4685,0
|
|
20230615,110700,122362135,4685,4685,4685,4685,0
|
|
20230615,110600,122362135,4685,4685,4685,4685,0
|
|
20230615,110500,122362135,4685,4685,4685,4685,595
|
|
20230615,110400,119574560,4690,4690,4690,4690,0
|
|
20230615,110300,119574560,4690,4690,4690,4690,0
|
|
20230615,110200,119574560,4690,4690,4690,4690,0
|
|
20230615,110100,119574560,4690,4690,4690,4690,0
|
|
20230615,110000,119574560,4690,4690,4690,4690,0
|
|
20230615,105900,119574560,4690,4690,4690,4690,0
|
|
20230615,105800,119574560,4690,4690,4690,4690,0
|
|
20230615,105700,119574560,4690,4690,4690,4690,1
|
|
20230615,105600,119569870,4685,4685,4685,4685,1043
|
|
20230615,105500,114683415,4685,4685,4685,4685,494
|
|
20230615,105400,112369025,4690,4690,4690,4690,0
|
|
20230615,105300,112369025,4690,4690,4690,4690,575
|
|
20230615,105200,109672275,4690,4690,4690,4690,0
|
|
20230615,105100,109672275,4690,4700,4700,4690,68
|
|
20230615,105000,109353335,4725,4725,4725,4725,1
|
|
20230615,104900,109348610,4720,4720,4720,4720,0
|
|
20230615,104800,109348610,4720,4720,4720,4720,0
|
|
20230615,104700,109348610,4720,4720,4720,4720,0
|
|
20230615,104600,109348610,4720,4710,4725,4710,2000
|
|
20230615,104500,99909940,4710,4710,4710,4710,0
|
|
20230615,104400,99909940,4710,4710,4710,4710,1
|
|
20230615,104300,99905230,4690,4690,4690,4690,0
|
|
20230615,104200,99905230,4690,4690,4690,4690,0
|
|
20230615,104100,99905230,4690,4690,4690,4690,13
|
|
20230615,104000,99844260,4690,4690,4690,4690,0
|
|
20230615,103900,99844260,4690,4690,4690,4690,0
|
|
20230615,103800,99844260,4690,4690,4690,4690,1
|
|
20230615,103700,99839570,4690,4690,4690,4690,0
|
|
20230615,103600,99839570,4690,4690,4690,4690,3
|
|
20230615,103500,99825500,4695,4695,4695,4695,0
|
|
20230615,103400,99825500,4695,4695,4695,4695,0
|
|
20230615,103300,99825500,4695,4690,4695,4690,1501
|
|
20230615,103200,92778835,4690,4690,4690,4690,5
|
|
20230615,103100,92755385,4695,4695,4695,4695,0
|
|
20230615,103000,92755385,4695,4695,4695,4695,0
|
|
20230615,102900,92755385,4695,4695,4695,4695,0
|
|
20230615,102800,92755385,4695,4695,4695,4695,1
|
|
20230615,102700,92750690,4690,4690,4690,4690,217
|
|
20230615,102600,91732960,4690,4690,4690,4690,100
|
|
20230615,102500,91263960,4690,4690,4690,4690,470
|
|
20230615,102400,89059660,4695,4695,4695,4695,100
|
|
20230615,102300,88590160,4695,4695,4695,4695,0
|
|
20230615,102200,88590160,4695,4690,4695,4690,19
|
|
20230615,102100,88501045,4690,4690,4690,4690,0
|
|
20230615,102000,88501045,4690,4690,4690,4690,0
|
|
20230615,101900,88501045,4690,4690,4690,4690,72
|
|
20230615,101800,88163365,4695,4695,4695,4695,1
|
|
20230615,101700,88158670,4690,4695,4695,4690,1059
|
|
20230615,101600,83191855,4695,4695,4695,4695,9
|
|
20230615,101500,83149600,4695,4695,4695,4695,47
|
|
20230615,101400,82928935,4700,4700,4700,4700,0
|
|
20230615,101300,82928935,4700,4700,4700,4700,0
|
|
20230615,101200,82928935,4700,4700,4700,4700,0
|
|
20230615,101100,82928935,4700,4700,4700,4700,143
|
|
20230615,101000,82256835,4690,4690,4690,4690,0
|
|
20230615,100900,82256835,4690,4690,4690,4690,0
|
|
20230615,100800,82256835,4690,4690,4690,4690,0
|
|
20230615,100700,82256835,4690,4695,4695,4690,150
|
|
20230615,100600,81553320,4695,4695,4695,4695,2
|
|
20230615,100500,81543930,4715,4715,4715,4715,51
|
|
20230615,100400,81303465,4690,4690,4690,4690,0
|
|
20230615,100300,81303465,4690,4690,4690,4690,0
|
|
20230615,100200,81303465,4690,4690,4690,4690,600
|
|
20230615,100100,78489465,4690,4710,4710,4690,1439
|
|
20230615,100000,71730825,4710,4710,4710,4710,31
|
|
20230615,095900,71584815,4715,4715,4715,4715,0
|
|
20230615,095800,71584815,4715,4715,4715,4715,0
|
|
20230615,095700,71584815,4715,4715,4715,4715,1
|
|
20230615,095600,71580100,4710,4710,4710,4710,0
|
|
20230615,095500,71580100,4710,4710,4710,4710,24
|
|
20230615,095400,71467060,4710,4710,4710,4710,402
|
|
20230615,095300,69573640,4710,4710,4710,4710,150
|
|
20230615,095200,68867140,4705,4705,4705,4705,0
|
|
20230615,095100,68867140,4705,4705,4705,4705,0
|
|
20230615,095000,68867140,4705,4705,4705,4705,0
|
|
20230615,094900,68867140,4705,4705,4705,4705,4385
|
|
20230615,094800,48235715,4695,4705,4705,4695,1175
|
|
20230615,094700,42710180,4705,4715,4715,4705,501
|
|
20230615,094600,40347975,4710,4720,4720,4710,801
|
|
20230615,094500,36567405,4720,4720,4720,4720,0
|
|
20230615,094400,36567405,4720,4720,4720,4720,715
|
|
20230615,094300,33192605,4720,4720,4720,4720,500
|
|
20230615,094200,30832605,4720,4720,4720,4720,520
|
|
20230615,094100,28378205,4720,4720,4720,4720,0
|
|
20230615,094000,28378205,4720,4720,4720,4720,0
|
|
20230615,093900,28378205,4720,4720,4720,4720,480
|
|
20230615,093800,26112605,4710,4720,4720,4710,672
|
|
20230615,093700,22942035,4730,4730,4730,4730,4
|
|
20230615,093600,22923115,4730,4730,4730,4730,1
|
|
20230615,093500,22918385,4730,4730,4730,4730,50
|
|
20230615,093400,22681885,4730,4730,4730,4730,0
|
|
20230615,093300,22681885,4730,4730,4730,4730,200
|
|
20230615,093200,21735885,4730,4730,4730,4730,14
|
|
20230615,093100,21669665,4730,4730,4730,4730,5
|
|
20230615,093000,21646015,4730,4730,4730,4730,0
|
|
20230615,092900,21646015,4730,4730,4730,4730,100
|
|
20230615,092800,21173015,4730,4730,4730,4730,10
|
|
20230615,092700,21125715,4730,4730,4730,4730,0
|
|
20230615,092600,21125715,4730,4730,4730,4730,20
|
|
20230615,092500,21031115,4730,4730,4730,4730,1
|
|
20230615,092400,21026385,4730,4730,4730,4730,0
|
|
20230615,092300,21026385,4730,4730,4730,4730,0
|
|
20230615,092200,21026385,4730,4730,4730,4730,2
|
|
20230615,092100,21016925,4730,4730,4730,4730,0
|
|
20230615,092000,21016925,4730,4730,4730,4730,0
|
|
20230615,091900,21016925,4730,4730,4730,4730,10
|
|
20230615,091800,20969625,4730,4725,4730,4725,2450
|
|
20230615,091700,9383375,4700,4705,4705,4700,637
|
|
20230615,091600,6388125,4705,4705,4705,4705,0
|
|
20230615,091500,6388125,4705,4705,4705,4705,400
|
|
20230615,091400,4506125,4725,4725,4725,4725,2
|
|
20230615,091300,4496675,4730,4730,4730,4730,0
|
|
20230615,091200,4496675,4730,4730,4730,4730,0
|
|
20230615,091100,4496675,4730,4730,4730,4730,0
|
|
20230615,091000,4496675,4730,4730,4730,4730,4
|
|
20230615,090900,4477755,4705,4705,4705,4705,0
|
|
20230615,090800,4477755,4705,4705,4705,4705,80
|
|
20230615,090700,4101355,4705,4705,4705,4705,26
|
|
20230615,090600,3979025,4720,4720,4720,4720,0
|
|
20230615,090500,3979025,4720,4720,4720,4720,160
|
|
20230615,090400,3223825,4725,4725,4725,4725,24
|
|
20230615,090300,3110425,4725,4725,4725,4725,1
|
|
20230615,090200,3105700,4730,4730,4730,4730,0
|
|
20230615,090100,3105700,4730,4735,4735,4705,500
|
|
20230615,090000,752800,4705,4705,4705,4705,160
|