620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191700,356007305,4775,4775,4775,4775,3261
|
|
20230620,191600,356007305,4775,4775,4775,4775,0
|
|
20230620,191500,356007305,4775,4775,4775,4775,0
|
|
20230620,191400,356007305,4775,4775,4775,4775,0
|
|
20230620,191300,356007305,4775,4775,4775,4775,0
|
|
20230620,191200,356007305,4775,4775,4775,4775,0
|
|
20230620,191100,356007305,4775,4775,4775,4775,0
|
|
20230620,191000,356007305,4775,4775,4775,4775,0
|
|
20230620,190900,356007305,4775,4775,4775,4775,0
|
|
20230620,190800,356007305,4775,4775,4775,4775,0
|
|
20230620,190700,356007305,4775,4775,4775,4775,0
|
|
20230620,190600,356007305,4775,4775,4775,4775,0
|
|
20230620,190500,356007305,4775,4775,4775,4775,0
|
|
20230620,190400,356007305,4775,4775,4775,4775,0
|
|
20230620,190300,356007305,4775,4775,4775,4775,0
|
|
20230620,190200,356007305,4775,4775,4775,4775,0
|
|
20230620,190100,356007305,4775,4775,4775,4775,0
|
|
20230620,190000,356007305,4775,4775,4775,4775,0
|
|
20230620,185900,356007305,4775,4775,4775,4775,0
|
|
20230620,185800,356007305,4775,4775,4775,4775,0
|
|
20230620,185700,356007305,4775,4775,4775,4775,0
|
|
20230620,185600,356007305,4775,4775,4775,4775,0
|
|
20230620,185500,356007305,4775,4775,4775,4775,0
|
|
20230620,185400,356007305,4775,4775,4775,4775,0
|
|
20230620,185300,356007305,4775,4775,4775,4775,0
|
|
20230620,185200,356007305,4775,4775,4775,4775,0
|
|
20230620,185100,356007305,4775,4775,4775,4775,0
|
|
20230620,185000,356007305,4775,4775,4775,4775,0
|
|
20230620,184900,356007305,4775,4775,4775,4775,0
|
|
20230620,184800,356007305,4775,4775,4775,4775,0
|
|
20230620,184700,356007305,4775,4775,4775,4775,3261
|
|
20230620,184600,356007305,4775,4775,4775,4775,0
|
|
20230620,184500,356007305,4775,4775,4775,4775,0
|
|
20230620,184400,356007305,4775,4775,4775,4775,0
|
|
20230620,184300,356007305,4775,4775,4775,4775,0
|
|
20230620,184200,356007305,4775,4775,4775,4775,0
|
|
20230620,184100,356007305,4775,4775,4775,4775,0
|
|
20230620,184000,356007305,4775,4775,4775,4775,0
|
|
20230620,183900,356007305,4775,4775,4775,4775,0
|
|
20230620,183800,356007305,4775,4775,4775,4775,0
|
|
20230620,183700,356007305,4775,4775,4775,4775,0
|
|
20230620,183600,356007305,4775,4775,4775,4775,0
|
|
20230620,183500,356007305,4775,4775,4775,4775,0
|
|
20230620,183400,356007305,4775,4775,4775,4775,0
|
|
20230620,183300,356007305,4775,4775,4775,4775,0
|
|
20230620,183200,356007305,4775,4775,4775,4775,0
|
|
20230620,183100,356007305,4775,4775,4775,4775,0
|
|
20230620,183000,356007305,4775,4775,4775,4775,0
|
|
20230620,182900,356007305,4775,4775,4775,4775,0
|
|
20230620,182800,356007305,4775,4775,4775,4775,0
|
|
20230620,182700,356007305,4775,4775,4775,4775,0
|
|
20230620,182600,356007305,4775,4775,4775,4775,0
|
|
20230620,182500,356007305,4775,4775,4775,4775,0
|
|
20230620,182400,356007305,4775,4775,4775,4775,0
|
|
20230620,182300,356007305,4775,4775,4775,4775,0
|
|
20230620,182200,356007305,4775,4775,4775,4775,0
|
|
20230620,182100,356007305,4775,4775,4775,4775,0
|
|
20230620,182000,356007305,4775,4775,4775,4775,0
|
|
20230620,181900,356007305,4775,4775,4775,4775,0
|
|
20230620,181800,356007305,4775,4775,4775,4775,0
|
|
20230620,181700,356007305,4775,4775,4775,4775,3261
|
|
20230620,181600,356007305,4775,4775,4775,4775,0
|
|
20230620,181500,356007305,4775,4775,4775,4775,0
|
|
20230620,181400,356007305,4775,4775,4775,4775,0
|
|
20230620,181300,356007305,4775,4775,4775,4775,0
|
|
20230620,181200,356007305,4775,4775,4775,4775,0
|
|
20230620,181100,356007305,4775,4775,4775,4775,0
|
|
20230620,181000,356007305,4775,4775,4775,4775,0
|
|
20230620,180900,356007305,4775,4775,4775,4775,0
|
|
20230620,180800,356007305,4775,4775,4775,4775,0
|
|
20230620,180700,356007305,4775,4775,4775,4775,0
|
|
20230620,180600,356007305,4775,4775,4775,4775,0
|
|
20230620,180500,356007305,4775,4775,4775,4775,0
|
|
20230620,180400,356007305,4775,4775,4775,4775,0
|
|
20230620,180300,356007305,4775,4775,4775,4775,0
|
|
20230620,180200,356007305,4775,4775,4775,4775,0
|
|
20230620,180100,356007305,4775,4775,4775,4775,0
|
|
20230620,180000,356007305,4775,4775,4775,4775,0
|
|
20230620,175900,356007305,4775,4775,4775,4775,0
|
|
20230620,175800,356007305,4775,4775,4775,4775,0
|
|
20230620,175700,356007305,4775,4775,4775,4775,0
|
|
20230620,175600,356007305,4775,4775,4775,4775,0
|
|
20230620,175500,356007305,4775,4775,4775,4775,0
|
|
20230620,175400,356007305,4775,4775,4775,4775,0
|
|
20230620,175300,356007305,4775,4775,4775,4775,0
|
|
20230620,175200,356007305,4775,4775,4775,4775,0
|
|
20230620,175100,356007305,4775,4775,4775,4775,0
|
|
20230620,175000,356007305,4775,4775,4775,4775,0
|
|
20230620,174900,356007305,4775,4775,4775,4775,0
|
|
20230620,174800,356007305,4775,4775,4775,4775,0
|
|
20230620,174700,356007305,4775,4775,4775,4775,3261
|
|
20230620,174600,356007305,4775,4775,4775,4775,0
|
|
20230620,174500,356007305,4775,4775,4775,4775,0
|
|
20230620,174400,356007305,4775,4775,4775,4775,0
|
|
20230620,174300,356007305,4775,4775,4775,4775,0
|
|
20230620,174200,356007305,4775,4775,4775,4775,0
|
|
20230620,174100,356007305,4775,4775,4775,4775,0
|
|
20230620,174000,356007305,4775,4775,4775,4775,0
|
|
20230620,173900,356007305,4775,4775,4775,4775,0
|
|
20230620,173800,356007305,4775,4775,4775,4775,0
|
|
20230620,173700,356007305,4775,4775,4775,4775,0
|
|
20230620,173600,356007305,4775,4775,4775,4775,0
|
|
20230620,173500,356007305,4775,4775,4775,4775,0
|
|
20230620,173400,356007305,4775,4775,4775,4775,0
|
|
20230620,173300,356007305,4775,4775,4775,4775,0
|
|
20230620,173200,356007305,4775,4775,4775,4775,0
|
|
20230620,173100,356007305,4775,4775,4775,4775,0
|
|
20230620,173000,356007305,4775,4775,4775,4775,0
|
|
20230620,172900,356007305,4775,4775,4775,4775,0
|
|
20230620,172800,356007305,4775,4775,4775,4775,0
|
|
20230620,172700,356007305,4775,4775,4775,4775,0
|
|
20230620,172600,356007305,4775,4775,4775,4775,0
|
|
20230620,172500,356007305,4775,4775,4775,4775,0
|
|
20230620,172400,356007305,4775,4775,4775,4775,0
|
|
20230620,172300,356007305,4775,4775,4775,4775,0
|
|
20230620,172200,356007305,4775,4775,4775,4775,0
|
|
20230620,172100,356007305,4775,4775,4775,4775,0
|
|
20230620,172000,356007305,4775,4775,4775,4775,0
|
|
20230620,171900,356007305,4775,4775,4775,4775,0
|
|
20230620,171800,356007305,4775,4775,4775,4775,0
|
|
20230620,171700,356007305,4775,4775,4775,4775,3261
|
|
20230620,171600,356007305,4775,4775,4775,4775,0
|
|
20230620,171500,356007305,4775,4775,4775,4775,0
|
|
20230620,171400,356007305,4775,4775,4775,4775,0
|
|
20230620,171300,356007305,4775,4775,4775,4775,0
|
|
20230620,171200,356007305,4775,4775,4775,4775,0
|
|
20230620,171100,356007305,4775,4775,4775,4775,0
|
|
20230620,171000,356007305,4775,4775,4775,4775,0
|
|
20230620,170900,356007305,4775,4775,4775,4775,0
|
|
20230620,170800,356007305,4775,4775,4775,4775,0
|
|
20230620,170700,356007305,4775,4775,4775,4775,0
|
|
20230620,170600,356007305,4775,4775,4775,4775,0
|
|
20230620,170500,356007305,4775,4775,4775,4775,0
|
|
20230620,170400,356007305,4775,4775,4775,4775,0
|
|
20230620,170300,356007305,4775,4775,4775,4775,0
|
|
20230620,170200,356007305,4775,4775,4775,4775,0
|
|
20230620,170100,356007305,4775,4775,4775,4775,0
|
|
20230620,170000,356007305,4775,4775,4775,4775,0
|
|
20230620,165900,356007305,4775,4775,4775,4775,0
|
|
20230620,165800,356007305,4775,4775,4775,4775,0
|
|
20230620,165700,356007305,4775,4775,4775,4775,0
|
|
20230620,165600,356007305,4775,4775,4775,4775,0
|
|
20230620,165500,356007305,4775,4775,4775,4775,0
|
|
20230620,165400,356007305,4775,4775,4775,4775,0
|
|
20230620,165300,356007305,4775,4775,4775,4775,0
|
|
20230620,165200,356007305,4775,4775,4775,4775,0
|
|
20230620,165100,356007305,4775,4775,4775,4775,0
|
|
20230620,165000,356007305,4775,4775,4775,4775,0
|
|
20230620,164900,356007305,4775,4775,4775,4775,0
|
|
20230620,164800,356007305,4775,4775,4775,4775,0
|
|
20230620,164700,356007305,4775,4775,4775,4775,3261
|
|
20230620,164600,356007305,4775,4775,4775,4775,0
|
|
20230620,164500,356007305,4775,4775,4775,4775,0
|
|
20230620,164400,356007305,4775,4775,4775,4775,0
|
|
20230620,164300,356007305,4775,4775,4775,4775,0
|
|
20230620,164200,356007305,4775,4775,4775,4775,0
|
|
20230620,164100,356007305,4775,4775,4775,4775,0
|
|
20230620,164000,356007305,4775,4775,4775,4775,0
|
|
20230620,163900,356007305,4775,4775,4775,4775,0
|
|
20230620,163800,356007305,4775,4775,4775,4775,0
|
|
20230620,163700,356007305,4775,4775,4775,4775,0
|
|
20230620,163600,356007305,4775,4775,4775,4775,0
|
|
20230620,163500,356007305,4775,4775,4775,4775,0
|
|
20230620,163400,356007305,4775,4775,4775,4775,0
|
|
20230620,163300,356007305,4775,4775,4775,4775,0
|
|
20230620,163200,356007305,4775,4775,4775,4775,0
|
|
20230620,163100,356007305,4775,4775,4775,4775,0
|
|
20230620,163000,356007305,4775,4775,4775,4775,0
|
|
20230620,162900,356007305,4775,4775,4775,4775,0
|
|
20230620,162800,356007305,4775,4775,4775,4775,0
|
|
20230620,162700,356007305,4775,4775,4775,4775,0
|
|
20230620,162600,356007305,4775,4775,4775,4775,0
|
|
20230620,162500,356007305,4775,4775,4775,4775,0
|
|
20230620,162400,356007305,4775,4775,4775,4775,0
|
|
20230620,162300,356007305,4775,4775,4775,4775,0
|
|
20230620,162200,356007305,4775,4775,4775,4775,0
|
|
20230620,162100,356007305,4775,4775,4775,4775,0
|
|
20230620,162000,356007305,4775,4775,4775,4775,0
|
|
20230620,161900,356007305,4775,4775,4775,4775,0
|
|
20230620,161800,356007305,4775,4775,4775,4775,0
|
|
20230620,161700,356007305,4775,4775,4775,4775,3261
|
|
20230620,161600,356007305,4775,4775,4775,4775,0
|
|
20230620,161500,356007305,4775,4775,4775,4775,0
|
|
20230620,161400,356007305,4775,4775,4775,4775,0
|
|
20230620,161300,356007305,4775,4775,4775,4775,0
|
|
20230620,161200,356007305,4775,4775,4775,4775,0
|
|
20230620,161100,356007305,4775,4775,4775,4775,0
|
|
20230620,161000,356007305,4775,4775,4775,4775,0
|
|
20230620,160900,356007305,4775,4775,4775,4775,0
|
|
20230620,160800,356007305,4775,4775,4775,4775,0
|
|
20230620,160700,356007305,4775,4775,4775,4775,0
|
|
20230620,160600,356007305,4775,4775,4775,4775,0
|
|
20230620,160500,356007305,4775,4775,4775,4775,0
|
|
20230620,160400,356007305,4775,4775,4775,4775,0
|
|
20230620,160300,356007305,4775,4775,4775,4775,0
|
|
20230620,160200,356007305,4775,4775,4775,4775,0
|
|
20230620,160100,356007305,4775,4775,4775,4775,0
|
|
20230620,160000,356007305,4775,4775,4775,4775,0
|
|
20230620,155900,356007305,4775,4775,4775,4775,0
|
|
20230620,155800,356007305,4775,4775,4775,4775,0
|
|
20230620,155700,356007305,4775,4775,4775,4775,0
|
|
20230620,155600,356007305,4775,4775,4775,4775,0
|
|
20230620,155500,356007305,4775,4775,4775,4775,0
|
|
20230620,155400,356007305,4775,4775,4775,4775,0
|
|
20230620,155300,356007305,4775,4775,4775,4775,0
|
|
20230620,155200,356007305,4775,4775,4775,4775,0
|
|
20230620,155100,356007305,4775,4775,4775,4775,0
|
|
20230620,155000,356007305,4775,4775,4775,4775,0
|
|
20230620,154900,356007305,4775,4775,4775,4775,0
|
|
20230620,154800,356007305,4775,4775,4775,4775,0
|
|
20230620,154700,356007305,4775,4775,4775,4775,3261
|
|
20230620,154600,356007305,4775,4775,4775,4775,0
|
|
20230620,154500,356007305,4775,4775,4775,4775,0
|
|
20230620,154400,356007305,4775,4775,4775,4775,0
|
|
20230620,154300,356007305,4775,4775,4775,4775,0
|
|
20230620,154200,356007305,4775,4775,4775,4775,0
|
|
20230620,154100,356007305,4775,4775,4775,4775,0
|
|
20230620,154000,356007305,4775,4775,4775,4775,0
|
|
20230620,153900,356007305,4775,4775,4775,4775,0
|
|
20230620,153800,356007305,4775,4775,4775,4775,0
|
|
20230620,153700,356007305,4775,4775,4775,4775,0
|
|
20230620,153600,356007305,4775,4775,4775,4775,0
|
|
20230620,153500,356007305,4775,4775,4775,4775,0
|
|
20230620,153400,356007305,4775,4775,4775,4775,0
|
|
20230620,153300,356007305,4775,4775,4775,4775,0
|
|
20230620,153200,356007305,4775,4775,4775,4775,0
|
|
20230620,153100,356007305,4775,4775,4775,4775,0
|
|
20230620,153000,356007305,4775,4775,4775,4775,3261
|
|
20230620,152900,340436030,4775,4775,4775,4775,0
|
|
20230620,152800,340436030,4775,4775,4775,4775,0
|
|
20230620,152700,340436030,4775,4775,4775,4775,0
|
|
20230620,152600,340436030,4775,4775,4775,4775,0
|
|
20230620,152500,340436030,4775,4775,4775,4775,0
|
|
20230620,152400,340436030,4775,4775,4775,4775,0
|
|
20230620,152300,340436030,4775,4775,4775,4775,0
|
|
20230620,152200,340436030,4775,4775,4775,4775,0
|
|
20230620,152100,340436030,4775,4775,4775,4775,0
|
|
20230620,152000,340436030,4775,4775,4775,4775,0
|
|
20230620,151900,340436030,4775,4795,4795,4765,2284
|
|
20230620,151800,329521635,4785,4810,4810,4785,529
|
|
20230620,151700,326983560,4810,4810,4810,4810,0
|
|
20230620,151600,326983560,4810,4790,4810,4790,3
|
|
20230620,151500,326969170,4815,4800,4820,4785,164
|
|
20230620,151400,326181010,4810,4800,4810,4795,214
|
|
20230620,151300,325153755,4795,4795,4795,4795,1
|
|
20230620,151200,325148960,4800,4795,4800,4795,17
|
|
20230620,151100,325067440,4790,4795,4795,4790,12
|
|
20230620,151000,325009905,4800,4800,4800,4800,301
|
|
20230620,150900,323565105,4800,4790,4800,4790,22
|
|
20230620,150800,323459695,4785,4785,4785,4785,961
|
|
20230620,150700,318861310,4785,4790,4790,4785,402
|
|
20230620,150600,316936175,4810,4795,4810,4790,315
|
|
20230620,150500,315424005,4790,4790,4790,4790,1
|
|
20230620,150400,315419215,4800,4805,4805,4800,105
|
|
20230620,150300,314914705,4785,4785,4785,4785,0
|
|
20230620,150200,314914705,4785,4795,4795,4785,1079
|
|
20230620,150100,309751390,4795,4795,4805,4790,938
|
|
20230620,150000,305250485,4795,4790,4795,4790,122
|
|
20230620,145900,304665565,4790,4790,4790,4790,14
|
|
20230620,145800,304598505,4795,4795,4795,4790,369
|
|
20230620,145700,302830980,4790,4790,4790,4790,19
|
|
20230620,145600,302739970,4790,4800,4800,4790,38
|
|
20230620,145500,302557780,4810,4805,4810,4805,501
|
|
20230620,145400,300150470,4810,4790,4810,4785,527
|
|
20230620,145300,297620335,4790,4790,4790,4790,123
|
|
20230620,145200,297031165,4790,4790,4790,4790,20
|
|
20230620,145100,296935365,4790,4790,4790,4790,223
|
|
20230620,145000,295867195,4790,4795,4795,4790,313
|
|
20230620,144900,294367790,4810,4810,4810,4810,0
|
|
20230620,144800,294367790,4810,4810,4810,4810,0
|
|
20230620,144700,294367790,4810,4810,4810,4810,0
|
|
20230620,144600,294367790,4810,4810,4810,4810,2
|
|
20230620,144500,294358170,4790,4790,4790,4790,0
|
|
20230620,144400,294358170,4790,4790,4790,4790,0
|
|
20230620,144300,294358170,4790,4790,4790,4790,938
|
|
20230620,144200,289865150,4790,4795,4800,4790,886
|
|
20230620,144100,285616695,4795,4810,4810,4795,52
|
|
20230620,144000,285367090,4795,4795,4795,4795,0
|
|
20230620,143900,285367090,4795,4795,4795,4795,0
|
|
20230620,143800,285367090,4795,4795,4795,4795,786
|
|
20230620,143700,281598220,4795,4795,4795,4795,1
|
|
20230620,143600,281593425,4810,4810,4810,4810,0
|
|
20230620,143500,281593425,4810,4805,4810,4805,984
|
|
20230620,143400,276865300,4805,4805,4805,4805,17
|
|
20230620,143300,276783615,4795,4795,4795,4795,476
|
|
20230620,143200,274501195,4795,4795,4795,4795,0
|
|
20230620,143100,274501195,4795,4795,4795,4795,46
|
|
20230620,143000,274280625,4795,4795,4795,4790,31
|
|
20230620,142900,274132085,4795,4795,4795,4795,185
|
|
20230620,142800,273245010,4810,4810,4810,4810,0
|
|
20230620,142700,273245010,4810,4810,4810,4810,18
|
|
20230620,142600,273158430,4810,4810,4810,4810,5
|
|
20230620,142500,273134380,4795,4795,4795,4795,0
|
|
20230620,142400,273134380,4795,4795,4795,4795,144
|
|
20230620,142300,272443900,4795,4795,4795,4795,0
|
|
20230620,142200,272443900,4795,4795,4795,4795,0
|
|
20230620,142100,272443900,4795,4795,4795,4795,0
|
|
20230620,142000,272443900,4795,4795,4795,4795,0
|
|
20230620,141900,272443900,4795,4795,4795,4795,0
|
|
20230620,141800,272443900,4795,4800,4800,4795,429
|
|
20230620,141700,270386345,4795,4795,4795,4795,1
|
|
20230620,141600,270381550,4795,4795,4795,4795,200
|
|
20230620,141500,269422550,4795,4795,4795,4795,0
|
|
20230620,141400,269422550,4795,4810,4820,4795,14
|
|
20230620,141300,269355365,4810,4810,4810,4810,0
|
|
20230620,141200,269355365,4810,4810,4810,4810,0
|
|
20230620,141100,269355365,4810,4810,4810,4810,0
|
|
20230620,141000,269355365,4810,4810,4810,4810,0
|
|
20230620,140900,269355365,4810,4810,4810,4810,0
|
|
20230620,140800,269355365,4810,4810,4810,4810,0
|
|
20230620,140700,269355365,4810,4810,4810,4810,1
|
|
20230620,140600,269350555,4790,4795,4795,4790,730
|
|
20230620,140500,265853605,4820,4820,4820,4820,0
|
|
20230620,140400,265853605,4820,4815,4820,4815,98
|
|
20230620,140300,265381715,4805,4805,4805,4805,1
|
|
20230620,140200,265376910,4790,4790,4790,4790,0
|
|
20230620,140100,265376910,4790,4790,4790,4790,20
|
|
20230620,140000,265281110,4790,4790,4790,4790,0
|
|
20230620,135900,265281110,4790,4790,4790,4790,63
|
|
20230620,135800,264979340,4790,4795,4795,4790,567
|
|
20230620,135700,262262910,4790,4790,4790,4790,0
|
|
20230620,135600,262262910,4790,4790,4790,4790,0
|
|
20230620,135500,262262910,4790,4795,4795,4790,1335
|
|
20230620,135400,255861635,4795,4795,4795,4795,0
|
|
20230620,135300,255861635,4795,4795,4795,4795,200
|
|
20230620,135200,254902635,4795,4795,4800,4795,241
|
|
20230620,135100,253747025,4795,4795,4800,4795,355
|
|
20230620,135000,252044785,4795,4800,4800,4795,502
|
|
20230620,134900,249636665,4800,4805,4805,4800,60
|
|
20230620,134800,249348375,4805,4805,4805,4805,14
|
|
20230620,134700,249281105,4805,4805,4810,4805,73
|
|
20230620,134600,248930240,4810,4810,4810,4810,1
|
|
20230620,134500,248925430,4815,4815,4815,4815,0
|
|
20230620,134400,248925430,4815,4815,4815,4815,2
|
|
20230620,134300,248915800,4825,4825,4825,4825,0
|
|
20230620,134200,248915800,4825,4825,4825,4825,0
|
|
20230620,134100,248915800,4825,4825,4825,4825,0
|
|
20230620,134000,248915800,4825,4825,4825,4825,0
|
|
20230620,133900,248915800,4825,4825,4825,4825,0
|
|
20230620,133800,248915800,4825,4825,4825,4825,0
|
|
20230620,133700,248915800,4825,4825,4825,4825,0
|
|
20230620,133600,248915800,4825,4825,4825,4825,1
|
|
20230620,133500,248910975,4800,4825,4825,4800,201
|
|
20230620,133400,247946150,4810,4810,4810,4810,46
|
|
20230620,133300,247724890,4820,4820,4820,4820,0
|
|
20230620,133200,247724890,4820,4800,4820,4800,2
|
|
20230620,133100,247715270,4800,4805,4805,4800,1721
|
|
20230620,133000,239454445,4825,4825,4825,4825,1
|
|
20230620,132900,239449620,4805,4805,4805,4805,0
|
|
20230620,132800,239449620,4805,4805,4805,4805,0
|
|
20230620,132700,239449620,4805,4805,4805,4805,0
|
|
20230620,132600,239449620,4805,4805,4805,4805,1
|
|
20230620,132500,239444815,4800,4800,4800,4800,0
|
|
20230620,132400,239444815,4800,4800,4800,4800,10
|
|
20230620,132300,239396815,4800,4800,4800,4800,125
|
|
20230620,132200,238796815,4800,4800,4800,4800,807
|
|
20230620,132100,234923215,4805,4805,4805,4805,31
|
|
20230620,132000,234774260,4805,4805,4805,4800,579
|
|
20230620,131900,231992515,4805,4805,4805,4805,0
|
|
20230620,131800,231992515,4805,4805,4805,4805,0
|
|
20230620,131700,231992515,4805,4805,4805,4805,10
|
|
20230620,131600,231944465,4825,4825,4825,4825,1
|
|
20230620,131500,231939640,4805,4805,4805,4805,0
|
|
20230620,131400,231939640,4805,4805,4805,4805,0
|
|
20230620,131300,231939640,4805,4805,4805,4805,50
|
|
20230620,131200,231699390,4830,4830,4830,4830,0
|
|
20230620,131100,231699390,4830,4830,4830,4830,0
|
|
20230620,131000,231699390,4830,4830,4830,4830,0
|
|
20230620,130900,231699390,4830,4830,4830,4830,0
|
|
20230620,130800,231699390,4830,4830,4830,4830,0
|
|
20230620,130700,231699390,4830,4830,4830,4830,0
|
|
20230620,130600,231699390,4830,4830,4830,4830,0
|
|
20230620,130500,231699390,4830,4830,4830,4830,1
|
|
20230620,130400,231694560,4805,4830,4830,4805,191
|
|
20230620,130300,230776780,4825,4825,4825,4825,0
|
|
20230620,130200,230776780,4825,4825,4825,4825,1
|
|
20230620,130100,230771955,4805,4805,4805,4805,0
|
|
20230620,130000,230771955,4805,4805,4805,4805,0
|
|
20230620,125900,230771955,4805,4805,4805,4805,124
|
|
20230620,125800,230176135,4805,4805,4805,4805,222
|
|
20230620,125700,229109425,4800,4800,4805,4800,629
|
|
20230620,125600,226087725,4800,4800,4800,4800,609
|
|
20230620,125500,223164525,4800,4800,4800,4800,0
|
|
20230620,125400,223164525,4800,4800,4800,4800,0
|
|
20230620,125300,223164525,4800,4805,4805,4800,800
|
|
20230620,125200,219323365,4805,4805,4805,4805,0
|
|
20230620,125100,219323365,4805,4805,4805,4805,0
|
|
20230620,125000,219323365,4805,4805,4805,4805,0
|
|
20230620,124900,219323365,4805,4805,4805,4805,240
|
|
20230620,124800,218170165,4805,4810,4810,4805,366
|
|
20230620,124700,216410915,4835,4835,4835,4835,0
|
|
20230620,124600,216410915,4835,4835,4835,4835,1
|
|
20230620,124500,216406080,4830,4830,4830,4830,0
|
|
20230620,124400,216406080,4830,4830,4830,4830,0
|
|
20230620,124300,216406080,4830,4830,4830,4830,0
|
|
20230620,124200,216406080,4830,4830,4830,4830,0
|
|
20230620,124100,216406080,4830,4830,4830,4830,62
|
|
20230620,124000,216106620,4810,4810,4810,4810,53
|
|
20230620,123900,215851690,4835,4835,4835,4835,1
|
|
20230620,123800,215846855,4840,4840,4840,4840,1
|
|
20230620,123700,215842015,4805,4810,4810,4805,48
|
|
20230620,123600,215611140,4805,4805,4805,4805,631
|
|
20230620,123500,212579185,4805,4820,4820,4805,800
|
|
20230620,123400,208727520,4825,4825,4825,4825,0
|
|
20230620,123300,208727520,4825,4830,4830,4825,2
|
|
20230620,123200,208717865,4835,4840,4840,4835,4
|
|
20230620,123100,208698510,4820,4820,4820,4820,0
|
|
20230620,123000,208698510,4820,4845,4845,4820,737
|
|
20230620,122900,205141150,4840,4840,4840,4840,13
|
|
20230620,122800,205078230,4840,4845,4845,4840,12
|
|
20230620,122700,205020130,4840,4840,4840,4840,53
|
|
20230620,122600,204763610,4840,4845,4845,4840,88
|
|
20230620,122500,204337605,4845,4850,4850,4840,234
|
|
20230620,122400,203204930,4850,4855,4855,4845,21
|
|
20230620,122300,203103035,4845,4855,4860,4845,212
|
|
20230620,122200,202075625,4860,4860,4860,4860,172
|
|
20230620,122100,201239705,4875,4875,4875,4875,0
|
|
20230620,122000,201239705,4875,4875,4875,4875,0
|
|
20230620,121900,201239705,4875,4875,4875,4875,0
|
|
20230620,121800,201239705,4875,4875,4875,4875,0
|
|
20230620,121700,201239705,4875,4875,4875,4875,0
|
|
20230620,121600,201239705,4875,4850,4875,4850,2
|
|
20230620,121500,201229980,4845,4845,4845,4845,0
|
|
20230620,121400,201229980,4845,4845,4845,4845,0
|
|
20230620,121300,201229980,4845,4845,4845,4845,0
|
|
20230620,121200,201229980,4845,4845,4845,4845,0
|
|
20230620,121100,201229980,4845,4845,4845,4845,0
|
|
20230620,121000,201229980,4845,4850,4875,4845,556
|
|
20230620,120900,198519880,4845,4845,4845,4845,10
|
|
20230620,120800,198471430,4845,4845,4845,4845,450
|
|
20230620,120700,196291180,4845,4845,4845,4845,10
|
|
20230620,120600,196242730,4845,4845,4845,4845,0
|
|
20230620,120500,196242730,4845,4845,4845,4845,0
|
|
20230620,120400,196242730,4845,4850,4850,4845,217
|
|
20230620,120300,195190370,4850,4850,4850,4850,10
|
|
20230620,120200,195141870,4845,4845,4845,4845,186
|
|
20230620,120100,194240700,4875,4875,4875,4875,0
|
|
20230620,120000,194240700,4875,4875,4875,4875,0
|
|
20230620,115900,194240700,4875,4850,4875,4845,742
|
|
20230620,115800,190639220,4850,4850,4850,4850,0
|
|
20230620,115700,190639220,4850,4850,4850,4850,0
|
|
20230620,115600,190639220,4850,4850,4850,4850,180
|
|
20230620,115500,189766220,4860,4850,4860,4850,20
|
|
20230620,115400,189669120,4860,4860,4860,4860,1
|
|
20230620,115300,189664260,4860,4860,4860,4860,81
|
|
20230620,115200,189270600,4860,4870,4870,4860,539
|
|
20230620,115100,186645840,4875,4870,4875,4870,24
|
|
20230620,115000,186528950,4875,4870,4875,4870,12
|
|
20230620,114900,186470505,4870,4875,4875,4870,203
|
|
20230620,114800,185480995,4875,4860,4875,4860,80
|
|
20230620,114700,185091955,4850,4850,4860,4850,380
|
|
20230620,114600,183248555,4855,4855,4855,4855,2
|
|
20230620,114500,183238845,4850,4850,4850,4850,898
|
|
20230620,114400,178883545,4850,4845,4850,4845,125
|
|
20230620,114300,178277865,4845,4845,4845,4845,10
|
|
20230620,114200,178229415,4845,4845,4845,4845,86
|
|
20230620,114100,177812745,4845,4845,4845,4845,20
|
|
20230620,114000,177715845,4845,4845,4845,4845,5
|
|
20230620,113900,177691620,4845,4845,4845,4845,0
|
|
20230620,113800,177691620,4845,4845,4845,4845,0
|
|
20230620,113700,177691620,4845,4845,4845,4845,0
|
|
20230620,113600,177691620,4845,4845,4845,4845,33
|
|
20230620,113500,177531735,4830,4830,4830,4830,0
|
|
20230620,113400,177531735,4830,4830,4830,4830,50
|
|
20230620,113300,177290235,4830,4830,4830,4830,1
|
|
20230620,113200,177285405,4845,4845,4845,4845,0
|
|
20230620,113100,177285405,4845,4845,4845,4845,450
|
|
20230620,113000,175105155,4840,4845,4845,4840,73
|
|
20230620,112900,174751830,4840,4840,4840,4840,0
|
|
20230620,112800,174751830,4840,4840,4840,4840,7
|
|
20230620,112700,174717950,4830,4830,4830,4830,0
|
|
20230620,112600,174717950,4830,4830,4830,4830,0
|
|
20230620,112500,174717950,4830,4830,4830,4830,200
|
|
20230620,112400,173751950,4830,4830,4830,4830,0
|
|
20230620,112300,173751950,4830,4830,4830,4830,0
|
|
20230620,112200,173751950,4830,4830,4830,4830,0
|
|
20230620,112100,173751950,4830,4830,4830,4830,50
|
|
20230620,112000,173510450,4830,4830,4830,4830,1
|
|
20230620,111900,173505620,4830,4830,4830,4830,0
|
|
20230620,111800,173505620,4830,4830,4830,4830,0
|
|
20230620,111700,173505620,4830,4830,4830,4830,53
|
|
20230620,111600,173249630,4835,4835,4835,4835,123
|
|
20230620,111500,172654925,4840,4840,4840,4840,0
|
|
20230620,111400,172654925,4840,4840,4840,4840,40
|
|
20230620,111300,172461325,4840,4840,4840,4840,104
|
|
20230620,111200,171957965,4840,4840,4840,4840,363
|
|
20230620,111100,170201045,4835,4835,4835,4835,0
|
|
20230620,111000,170201045,4835,4835,4835,4835,0
|
|
20230620,110900,170201045,4835,4830,4835,4830,495
|
|
20230620,110800,167807805,4830,4835,4835,4830,103
|
|
20230620,110700,167310310,4835,4835,4835,4835,1
|
|
20230620,110600,167305475,4835,4835,4835,4835,21
|
|
20230620,110500,167203940,4835,4835,4835,4835,75
|
|
20230620,110400,166841315,4830,4830,4830,4830,1
|
|
20230620,110300,166836485,4835,4835,4835,4835,2
|
|
20230620,110200,166826815,4830,4830,4830,4830,0
|
|
20230620,110100,166826815,4830,4830,4830,4830,0
|
|
20230620,110000,166826815,4830,4830,4830,4830,0
|
|
20230620,105900,166826815,4830,4830,4830,4830,1
|
|
20230620,105800,166821985,4835,4835,4835,4835,300
|
|
20230620,105700,165371485,4830,4830,4830,4830,92
|
|
20230620,105600,164927125,4830,4830,4830,4830,0
|
|
20230620,105500,164927125,4830,4830,4830,4830,0
|
|
20230620,105400,164927125,4830,4830,4830,4830,0
|
|
20230620,105300,164927125,4830,4830,4830,4830,190
|
|
20230620,105200,164009425,4830,4830,4830,4830,10
|
|
20230620,105100,163961125,4830,4815,4830,4815,1671
|
|
20230620,105000,155906905,4815,4815,4815,4815,133
|
|
20230620,104900,155266510,4810,4810,4810,4810,0
|
|
20230620,104800,155266510,4810,4810,4810,4810,170
|
|
20230620,104700,154448810,4805,4800,4805,4795,518
|
|
20230620,104600,151963980,4800,4805,4805,4800,6
|
|
20230620,104500,151935155,4800,4800,4800,4800,0
|
|
20230620,104400,151935155,4800,4800,4800,4800,0
|
|
20230620,104300,151935155,4800,4800,4800,4800,0
|
|
20230620,104200,151935155,4800,4800,4800,4800,505
|
|
20230620,104100,149511155,4800,4815,4815,4800,900
|
|
20230620,104000,145186810,4820,4820,4820,4820,0
|
|
20230620,103900,145186810,4820,4820,4820,4820,0
|
|
20230620,103800,145186810,4820,4820,4820,4820,1
|
|
20230620,103700,145181990,4815,4815,4815,4815,0
|
|
20230620,103600,145181990,4815,4815,4815,4815,0
|
|
20230620,103500,145181990,4815,4820,4820,4815,2
|
|
20230620,103400,145172355,4820,4820,4820,4820,0
|
|
20230620,103300,145172355,4820,4820,4820,4820,100
|
|
20230620,103200,144690355,4810,4815,4815,4810,100
|
|
20230620,103100,144209145,4815,4815,4815,4815,0
|
|
20230620,103000,144209145,4815,4820,4820,4815,181
|
|
20230620,102900,143337615,4820,4820,4820,4820,0
|
|
20230620,102800,143337615,4820,4820,4820,4820,0
|
|
20230620,102700,143337615,4820,4820,4820,4820,20
|
|
20230620,102600,143241215,4820,4820,4820,4820,0
|
|
20230620,102500,143241215,4820,4820,4820,4820,3
|
|
20230620,102400,143226755,4820,4820,4820,4820,0
|
|
20230620,102300,143226755,4820,4820,4820,4820,12
|
|
20230620,102200,143168915,4820,4820,4820,4815,150
|
|
20230620,102100,142445920,4825,4825,4825,4825,12
|
|
20230620,102000,142388020,4815,4825,4825,4815,19
|
|
20230620,101900,142296445,4825,4825,4825,4825,0
|
|
20230620,101800,142296445,4825,4820,4825,4820,229
|
|
20230620,101700,141192635,4820,4820,4820,4820,90
|
|
20230620,101600,140758835,4820,4820,4820,4820,25
|
|
20230620,101500,140638335,4825,4825,4825,4825,1
|
|
20230620,101400,140633510,4825,4820,4825,4820,263
|
|
20230620,101300,139365600,4820,4820,4820,4820,61
|
|
20230620,101200,139071580,4820,4820,4820,4820,115
|
|
20230620,101100,138517280,4820,4815,4820,4815,2
|
|
20230620,101000,138507645,4820,4825,4825,4820,34
|
|
20230620,100900,138343600,4825,4825,4825,4825,17
|
|
20230620,100800,138261575,4825,4825,4825,4825,11
|
|
20230620,100700,138208500,4825,4825,4825,4825,0
|
|
20230620,100600,138208500,4825,4830,4830,4825,718
|
|
20230620,100500,134744145,4830,4830,4830,4830,49
|
|
20230620,100400,134507475,4830,4830,4830,4830,0
|
|
20230620,100300,134507475,4830,4830,4830,4830,1
|
|
20230620,100200,134502645,4825,4825,4825,4825,0
|
|
20230620,100100,134502645,4825,4825,4825,4825,1
|
|
20230620,100000,134497820,4835,4835,4835,4835,0
|
|
20230620,095900,134497820,4835,4835,4835,4835,0
|
|
20230620,095800,134497820,4835,4835,4835,4835,172
|
|
20230620,095700,133666200,4840,4840,4840,4840,19
|
|
20230620,095600,133574240,4840,4835,4840,4835,84
|
|
20230620,095500,133167690,4830,4830,4830,4830,256
|
|
20230620,095400,131931210,4830,4830,4830,4830,104
|
|
20230620,095300,131428890,4830,4830,4830,4830,1
|
|
20230620,095200,131424060,4825,4825,4825,4820,1107
|
|
20230620,095100,126087570,4825,4825,4825,4825,131
|
|
20230620,095000,125455495,4825,4820,4825,4820,1825
|
|
20230620,094900,116658985,4820,4820,4820,4820,0
|
|
20230620,094800,116658985,4820,4820,4820,4820,201
|
|
20230620,094700,115690165,4820,4820,4820,4820,0
|
|
20230620,094600,115690165,4820,4800,4820,4785,2607
|
|
20230620,094500,103192830,4800,4805,4805,4800,1295
|
|
20230620,094400,96975765,4805,4805,4805,4805,1
|
|
20230620,094300,96970960,4800,4820,4820,4800,3000
|
|
20230620,094200,82549655,4820,4840,4840,4820,1452
|
|
20230620,094100,75546395,4840,4840,4840,4840,27
|
|
20230620,094000,75415715,4815,4815,4815,4815,0
|
|
20230620,093900,75415715,4815,4815,4815,4815,0
|
|
20230620,093800,75415715,4815,4815,4815,4815,0
|
|
20230620,093700,75415715,4815,4820,4840,4815,1258
|
|
20230620,093600,69355235,4820,4820,4820,4820,100
|
|
20230620,093500,68873235,4815,4815,4815,4815,0
|
|
20230620,093400,68873235,4815,4815,4815,4815,304
|
|
20230620,093300,67409475,4840,4815,4840,4815,101
|
|
20230620,093200,66920865,4815,4830,4830,4815,110
|
|
20230620,093100,66390245,4830,4845,4845,4830,588
|
|
20230620,093000,63545150,4845,4850,4850,4845,441
|
|
20230620,092900,61406575,4855,4855,4855,4855,261
|
|
20230620,092800,60139420,4855,4855,4855,4855,200
|
|
20230620,092700,59168420,4855,4860,4870,4855,1235
|
|
20230620,092600,53172130,4860,4860,4860,4860,101
|
|
20230620,092500,52681270,4855,4855,4855,4855,0
|
|
20230620,092400,52681270,4855,4865,4875,4855,625
|
|
20230620,092300,49642740,4865,4885,4895,4865,1819
|
|
20230620,092200,40766395,4900,4900,4900,4900,204
|
|
20230620,092100,39766795,4895,4895,4895,4895,218
|
|
20230620,092000,38699685,4900,4900,4900,4900,0
|
|
20230620,091900,38699685,4900,4895,4900,4895,13
|
|
20230620,091800,38636045,4910,4890,4910,4890,53
|
|
20230620,091700,38376795,4890,4890,4890,4885,272
|
|
20230620,091600,37047900,4885,4885,4885,4885,0
|
|
20230620,091500,37047900,4885,4885,4885,4885,2
|
|
20230620,091400,37038130,4885,4890,4890,4885,814
|
|
20230620,091300,33058020,4910,4910,4910,4910,0
|
|
20230620,091200,33058020,4910,4900,4910,4900,77
|
|
20230620,091100,32680620,4910,4880,4910,4880,231
|
|
20230620,091000,31552860,4880,4895,4895,4880,200
|
|
20230620,090900,30575805,4910,4910,4910,4910,10
|
|
20230620,090800,30526705,4910,4910,4910,4905,994
|
|
20230620,090700,25647840,4910,4915,4915,4910,416
|
|
20230620,090600,23605055,4920,4905,4920,4880,1042
|
|
20230620,090500,18506360,4905,4905,4910,4905,211
|
|
20230620,090400,17470405,4910,4890,4910,4890,909
|
|
20230620,090300,13011545,4910,4905,4910,4895,475
|
|
20230620,090200,10682670,4905,4895,4905,4890,114
|
|
20230620,090100,10124715,4895,4890,4895,4890,795
|
|
20230620,090000,6236375,4895,4895,4910,4890,1072
|