691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,202800,371001630,4540,4540,4540,4540,1862
|
|
20230629,202700,371001630,4540,4540,4540,4540,0
|
|
20230629,202600,371001630,4540,4540,4540,4540,0
|
|
20230629,202500,371001630,4540,4540,4540,4540,0
|
|
20230629,202400,371001630,4540,4540,4540,4540,0
|
|
20230629,202300,371001630,4540,4540,4540,4540,0
|
|
20230629,202200,371001630,4540,4540,4540,4540,0
|
|
20230629,202100,371001630,4540,4540,4540,4540,0
|
|
20230629,202000,371001630,4540,4540,4540,4540,0
|
|
20230629,201900,371001630,4540,4540,4540,4540,0
|
|
20230629,201800,371001630,4540,4540,4540,4540,0
|
|
20230629,201700,371001630,4540,4540,4540,4540,0
|
|
20230629,201600,371001630,4540,4540,4540,4540,0
|
|
20230629,201500,371001630,4540,4540,4540,4540,0
|
|
20230629,201400,371001630,4540,4540,4540,4540,0
|
|
20230629,201300,371001630,4540,4540,4540,4540,0
|
|
20230629,201200,371001630,4540,4540,4540,4540,0
|
|
20230629,201100,371001630,4540,4540,4540,4540,0
|
|
20230629,201000,371001630,4540,4540,4540,4540,0
|
|
20230629,200900,371001630,4540,4540,4540,4540,0
|
|
20230629,200800,371001630,4540,4540,4540,4540,0
|
|
20230629,200700,371001630,4540,4540,4540,4540,0
|
|
20230629,200600,371001630,4540,4540,4540,4540,0
|
|
20230629,200500,371001630,4540,4540,4540,4540,0
|
|
20230629,200400,371001630,4540,4540,4540,4540,0
|
|
20230629,200300,371001630,4540,4540,4540,4540,0
|
|
20230629,200200,371001630,4540,4540,4540,4540,0
|
|
20230629,200100,371001630,4540,4540,4540,4540,0
|
|
20230629,200000,371001630,4540,4540,4540,4540,0
|
|
20230629,195900,371001630,4540,4540,4540,4540,0
|
|
20230629,195800,371001630,4540,4540,4540,4540,1862
|
|
20230629,195700,371001630,4540,4540,4540,4540,0
|
|
20230629,195600,371001630,4540,4540,4540,4540,0
|
|
20230629,195500,371001630,4540,4540,4540,4540,0
|
|
20230629,195400,371001630,4540,4540,4540,4540,0
|
|
20230629,195300,371001630,4540,4540,4540,4540,0
|
|
20230629,195200,371001630,4540,4540,4540,4540,0
|
|
20230629,195100,371001630,4540,4540,4540,4540,0
|
|
20230629,195000,371001630,4540,4540,4540,4540,0
|
|
20230629,194900,371001630,4540,4540,4540,4540,0
|
|
20230629,194800,371001630,4540,4540,4540,4540,0
|
|
20230629,194700,371001630,4540,4540,4540,4540,0
|
|
20230629,194600,371001630,4540,4540,4540,4540,0
|
|
20230629,194500,371001630,4540,4540,4540,4540,0
|
|
20230629,194400,371001630,4540,4540,4540,4540,0
|
|
20230629,194300,371001630,4540,4540,4540,4540,0
|
|
20230629,194200,371001630,4540,4540,4540,4540,0
|
|
20230629,194100,371001630,4540,4540,4540,4540,0
|
|
20230629,194000,371001630,4540,4540,4540,4540,0
|
|
20230629,193900,371001630,4540,4540,4540,4540,0
|
|
20230629,193800,371001630,4540,4540,4540,4540,0
|
|
20230629,193700,371001630,4540,4540,4540,4540,0
|
|
20230629,193600,371001630,4540,4540,4540,4540,0
|
|
20230629,193500,371001630,4540,4540,4540,4540,0
|
|
20230629,193400,371001630,4540,4540,4540,4540,0
|
|
20230629,193300,371001630,4540,4540,4540,4540,0
|
|
20230629,193200,371001630,4540,4540,4540,4540,0
|
|
20230629,193100,371001630,4540,4540,4540,4540,0
|
|
20230629,193000,371001630,4540,4540,4540,4540,0
|
|
20230629,192900,371001630,4540,4540,4540,4540,0
|
|
20230629,192800,371001630,4540,4540,4540,4540,1862
|
|
20230629,192700,371001630,4540,4540,4540,4540,0
|
|
20230629,192600,371001630,4540,4540,4540,4540,0
|
|
20230629,192500,371001630,4540,4540,4540,4540,0
|
|
20230629,192400,371001630,4540,4540,4540,4540,0
|
|
20230629,192300,371001630,4540,4540,4540,4540,0
|
|
20230629,192200,371001630,4540,4540,4540,4540,0
|
|
20230629,192100,371001630,4540,4540,4540,4540,0
|
|
20230629,192000,371001630,4540,4540,4540,4540,0
|
|
20230629,191900,371001630,4540,4540,4540,4540,0
|
|
20230629,191800,371001630,4540,4540,4540,4540,0
|
|
20230629,191700,371001630,4540,4540,4540,4540,0
|
|
20230629,191600,371001630,4540,4540,4540,4540,0
|
|
20230629,191500,371001630,4540,4540,4540,4540,0
|
|
20230629,191400,371001630,4540,4540,4540,4540,0
|
|
20230629,191300,371001630,4540,4540,4540,4540,0
|
|
20230629,191200,371001630,4540,4540,4540,4540,0
|
|
20230629,191100,371001630,4540,4540,4540,4540,0
|
|
20230629,191000,371001630,4540,4540,4540,4540,0
|
|
20230629,190900,371001630,4540,4540,4540,4540,0
|
|
20230629,190800,371001630,4540,4540,4540,4540,0
|
|
20230629,190700,371001630,4540,4540,4540,4540,0
|
|
20230629,190600,371001630,4540,4540,4540,4540,0
|
|
20230629,190500,371001630,4540,4540,4540,4540,0
|
|
20230629,190400,371001630,4540,4540,4540,4540,0
|
|
20230629,190300,371001630,4540,4540,4540,4540,0
|
|
20230629,190200,371001630,4540,4540,4540,4540,0
|
|
20230629,190100,371001630,4540,4540,4540,4540,0
|
|
20230629,190000,371001630,4540,4540,4540,4540,0
|
|
20230629,185900,371001630,4540,4540,4540,4540,0
|
|
20230629,185800,371001630,4540,4540,4540,4540,1862
|
|
20230629,185700,371001630,4540,4540,4540,4540,0
|
|
20230629,185600,371001630,4540,4540,4540,4540,0
|
|
20230629,185500,371001630,4540,4540,4540,4540,0
|
|
20230629,185400,371001630,4540,4540,4540,4540,0
|
|
20230629,185300,371001630,4540,4540,4540,4540,0
|
|
20230629,185200,371001630,4540,4540,4540,4540,0
|
|
20230629,185100,371001630,4540,4540,4540,4540,0
|
|
20230629,185000,371001630,4540,4540,4540,4540,0
|
|
20230629,184900,371001630,4540,4540,4540,4540,0
|
|
20230629,184800,371001630,4540,4540,4540,4540,0
|
|
20230629,184700,371001630,4540,4540,4540,4540,0
|
|
20230629,184600,371001630,4540,4540,4540,4540,0
|
|
20230629,184500,371001630,4540,4540,4540,4540,0
|
|
20230629,184400,371001630,4540,4540,4540,4540,0
|
|
20230629,184300,371001630,4540,4540,4540,4540,0
|
|
20230629,184200,371001630,4540,4540,4540,4540,0
|
|
20230629,184100,371001630,4540,4540,4540,4540,0
|
|
20230629,184000,371001630,4540,4540,4540,4540,0
|
|
20230629,183900,371001630,4540,4540,4540,4540,0
|
|
20230629,183800,371001630,4540,4540,4540,4540,0
|
|
20230629,183700,371001630,4540,4540,4540,4540,0
|
|
20230629,183600,371001630,4540,4540,4540,4540,0
|
|
20230629,183500,371001630,4540,4540,4540,4540,0
|
|
20230629,183400,371001630,4540,4540,4540,4540,0
|
|
20230629,183300,371001630,4540,4540,4540,4540,0
|
|
20230629,183200,371001630,4540,4540,4540,4540,0
|
|
20230629,183100,371001630,4540,4540,4540,4540,0
|
|
20230629,183000,371001630,4540,4540,4540,4540,0
|
|
20230629,182900,371001630,4540,4540,4540,4540,0
|
|
20230629,182800,371001630,4540,4540,4540,4540,1862
|
|
20230629,182700,371001630,4540,4540,4540,4540,0
|
|
20230629,182600,371001630,4540,4540,4540,4540,0
|
|
20230629,182500,371001630,4540,4540,4540,4540,0
|
|
20230629,182400,371001630,4540,4540,4540,4540,0
|
|
20230629,182300,371001630,4540,4540,4540,4540,0
|
|
20230629,182200,371001630,4540,4540,4540,4540,0
|
|
20230629,182100,371001630,4540,4540,4540,4540,0
|
|
20230629,182000,371001630,4540,4540,4540,4540,0
|
|
20230629,181900,371001630,4540,4540,4540,4540,0
|
|
20230629,181800,371001630,4540,4540,4540,4540,0
|
|
20230629,181700,371001630,4540,4540,4540,4540,0
|
|
20230629,181600,371001630,4540,4540,4540,4540,0
|
|
20230629,181500,371001630,4540,4540,4540,4540,0
|
|
20230629,181400,371001630,4540,4540,4540,4540,0
|
|
20230629,181300,371001630,4540,4540,4540,4540,0
|
|
20230629,181200,371001630,4540,4540,4540,4540,0
|
|
20230629,181100,371001630,4540,4540,4540,4540,0
|
|
20230629,181000,371001630,4540,4540,4540,4540,0
|
|
20230629,180900,371001630,4540,4540,4540,4540,0
|
|
20230629,180800,371001630,4540,4540,4540,4540,0
|
|
20230629,180700,371001630,4540,4540,4540,4540,0
|
|
20230629,180600,371001630,4540,4540,4540,4540,0
|
|
20230629,180500,371001630,4540,4540,4540,4540,0
|
|
20230629,180400,371001630,4540,4540,4540,4540,0
|
|
20230629,180300,371001630,4540,4540,4540,4540,0
|
|
20230629,180200,371001630,4540,4540,4540,4540,0
|
|
20230629,180100,371001630,4540,4540,4540,4540,0
|
|
20230629,180000,371001630,4540,4540,4540,4540,0
|
|
20230629,175900,371001630,4540,4540,4540,4540,0
|
|
20230629,175800,371001630,4540,4540,4540,4540,1862
|
|
20230629,175700,371001630,4540,4540,4540,4540,0
|
|
20230629,175600,371001630,4540,4540,4540,4540,0
|
|
20230629,175500,371001630,4540,4540,4540,4540,0
|
|
20230629,175400,371001630,4540,4540,4540,4540,0
|
|
20230629,175300,371001630,4540,4540,4540,4540,0
|
|
20230629,175200,371001630,4540,4540,4540,4540,0
|
|
20230629,175100,371001630,4540,4540,4540,4540,0
|
|
20230629,175000,371001630,4540,4540,4540,4540,0
|
|
20230629,174900,371001630,4540,4540,4540,4540,0
|
|
20230629,174800,371001630,4540,4540,4540,4540,0
|
|
20230629,174700,371001630,4540,4540,4540,4540,0
|
|
20230629,174600,371001630,4540,4540,4540,4540,0
|
|
20230629,174500,371001630,4540,4540,4540,4540,0
|
|
20230629,174400,371001630,4540,4540,4540,4540,0
|
|
20230629,174300,371001630,4540,4540,4540,4540,0
|
|
20230629,174200,371001630,4540,4540,4540,4540,0
|
|
20230629,174100,371001630,4540,4540,4540,4540,0
|
|
20230629,174000,371001630,4540,4540,4540,4540,0
|
|
20230629,173900,371001630,4540,4540,4540,4540,0
|
|
20230629,173800,371001630,4540,4540,4540,4540,0
|
|
20230629,173700,371001630,4540,4540,4540,4540,0
|
|
20230629,173600,371001630,4540,4540,4540,4540,0
|
|
20230629,173500,371001630,4540,4540,4540,4540,0
|
|
20230629,173400,371001630,4540,4540,4540,4540,0
|
|
20230629,173300,371001630,4540,4540,4540,4540,0
|
|
20230629,173200,371001630,4540,4540,4540,4540,0
|
|
20230629,173100,371001630,4540,4540,4540,4540,0
|
|
20230629,173000,371001630,4540,4540,4540,4540,0
|
|
20230629,172900,371001630,4540,4540,4540,4540,0
|
|
20230629,172800,371001630,4540,4540,4540,4540,1862
|
|
20230629,172700,371001630,4540,4540,4540,4540,0
|
|
20230629,172600,371001630,4540,4540,4540,4540,0
|
|
20230629,172500,371001630,4540,4540,4540,4540,0
|
|
20230629,172400,371001630,4540,4540,4540,4540,0
|
|
20230629,172300,371001630,4540,4540,4540,4540,0
|
|
20230629,172200,371001630,4540,4540,4540,4540,0
|
|
20230629,172100,371001630,4540,4540,4540,4540,0
|
|
20230629,172000,371001630,4540,4540,4540,4540,0
|
|
20230629,171900,371001630,4540,4540,4540,4540,0
|
|
20230629,171800,371001630,4540,4540,4540,4540,0
|
|
20230629,171700,371001630,4540,4540,4540,4540,0
|
|
20230629,171600,371001630,4540,4540,4540,4540,0
|
|
20230629,171500,371001630,4540,4540,4540,4540,0
|
|
20230629,171400,371001630,4540,4540,4540,4540,0
|
|
20230629,171300,371001630,4540,4540,4540,4540,0
|
|
20230629,171200,371001630,4540,4540,4540,4540,0
|
|
20230629,171100,371001630,4540,4540,4540,4540,0
|
|
20230629,171000,371001630,4540,4540,4540,4540,0
|
|
20230629,170900,371001630,4540,4540,4540,4540,0
|
|
20230629,170800,371001630,4540,4540,4540,4540,0
|
|
20230629,170700,371001630,4540,4540,4540,4540,0
|
|
20230629,170600,371001630,4540,4540,4540,4540,0
|
|
20230629,170500,371001630,4540,4540,4540,4540,0
|
|
20230629,170400,371001630,4540,4540,4540,4540,0
|
|
20230629,170300,371001630,4540,4540,4540,4540,0
|
|
20230629,170200,371001630,4540,4540,4540,4540,0
|
|
20230629,170100,371001630,4540,4540,4540,4540,0
|
|
20230629,170000,371001630,4540,4540,4540,4540,0
|
|
20230629,165900,371001630,4540,4540,4540,4540,0
|
|
20230629,165800,371001630,4540,4540,4540,4540,1862
|
|
20230629,165700,371001630,4540,4540,4540,4540,0
|
|
20230629,165600,371001630,4540,4540,4540,4540,0
|
|
20230629,165500,371001630,4540,4540,4540,4540,0
|
|
20230629,165400,371001630,4540,4540,4540,4540,0
|
|
20230629,165300,371001630,4540,4540,4540,4540,0
|
|
20230629,165200,371001630,4540,4540,4540,4540,0
|
|
20230629,165100,371001630,4540,4540,4540,4540,0
|
|
20230629,165000,371001630,4540,4540,4540,4540,0
|
|
20230629,164900,371001630,4540,4540,4540,4540,0
|
|
20230629,164800,371001630,4540,4540,4540,4540,0
|
|
20230629,164700,371001630,4540,4540,4540,4540,0
|
|
20230629,164600,371001630,4540,4540,4540,4540,0
|
|
20230629,164500,371001630,4540,4540,4540,4540,0
|
|
20230629,164400,371001630,4540,4540,4540,4540,0
|
|
20230629,164300,371001630,4540,4540,4540,4540,0
|
|
20230629,164200,371001630,4540,4540,4540,4540,0
|
|
20230629,164100,371001630,4540,4540,4540,4540,0
|
|
20230629,164000,371001630,4540,4540,4540,4540,0
|
|
20230629,163900,371001630,4540,4540,4540,4540,0
|
|
20230629,163800,371001630,4540,4540,4540,4540,0
|
|
20230629,163700,371001630,4540,4540,4540,4540,0
|
|
20230629,163600,371001630,4540,4540,4540,4540,0
|
|
20230629,163500,371001630,4540,4540,4540,4540,0
|
|
20230629,163400,371001630,4540,4540,4540,4540,0
|
|
20230629,163300,371001630,4540,4540,4540,4540,0
|
|
20230629,163200,371001630,4540,4540,4540,4540,0
|
|
20230629,163100,371001630,4540,4540,4540,4540,0
|
|
20230629,163000,371001630,4540,4540,4540,4540,0
|
|
20230629,162900,371001630,4540,4540,4540,4540,0
|
|
20230629,162800,371001630,4540,4540,4540,4540,1862
|
|
20230629,162700,371001630,4540,4540,4540,4540,0
|
|
20230629,162600,371001630,4540,4540,4540,4540,0
|
|
20230629,162500,371001630,4540,4540,4540,4540,0
|
|
20230629,162400,371001630,4540,4540,4540,4540,0
|
|
20230629,162300,371001630,4540,4540,4540,4540,0
|
|
20230629,162200,371001630,4540,4540,4540,4540,0
|
|
20230629,162100,371001630,4540,4540,4540,4540,0
|
|
20230629,162000,371001630,4540,4540,4540,4540,0
|
|
20230629,161900,371001630,4540,4540,4540,4540,0
|
|
20230629,161800,371001630,4540,4540,4540,4540,0
|
|
20230629,161700,371001630,4540,4540,4540,4540,0
|
|
20230629,161600,371001630,4540,4540,4540,4540,0
|
|
20230629,161500,371001630,4540,4540,4540,4540,0
|
|
20230629,161400,371001630,4540,4540,4540,4540,0
|
|
20230629,161300,371001630,4540,4540,4540,4540,0
|
|
20230629,161200,371001630,4540,4540,4540,4540,0
|
|
20230629,161100,371001630,4540,4540,4540,4540,0
|
|
20230629,161000,371001630,4540,4540,4540,4540,0
|
|
20230629,160900,371001630,4540,4540,4540,4540,0
|
|
20230629,160800,371001630,4540,4540,4540,4540,0
|
|
20230629,160700,371001630,4540,4540,4540,4540,0
|
|
20230629,160600,371001630,4540,4540,4540,4540,0
|
|
20230629,160500,371001630,4540,4540,4540,4540,0
|
|
20230629,160400,371001630,4540,4540,4540,4540,0
|
|
20230629,160300,371001630,4540,4540,4540,4540,0
|
|
20230629,160200,371001630,4540,4540,4540,4540,0
|
|
20230629,160100,371001630,4540,4540,4540,4540,0
|
|
20230629,160000,371001630,4540,4540,4540,4540,0
|
|
20230629,155900,371001630,4540,4540,4540,4540,0
|
|
20230629,155800,371001630,4540,4540,4540,4540,1862
|
|
20230629,155700,371001630,4540,4540,4540,4540,0
|
|
20230629,155600,371001630,4540,4540,4540,4540,0
|
|
20230629,155500,371001630,4540,4540,4540,4540,0
|
|
20230629,155400,371001630,4540,4540,4540,4540,0
|
|
20230629,155300,371001630,4540,4540,4540,4540,0
|
|
20230629,155200,371001630,4540,4540,4540,4540,0
|
|
20230629,155100,371001630,4540,4540,4540,4540,0
|
|
20230629,155000,371001630,4540,4540,4540,4540,0
|
|
20230629,154900,371001630,4540,4540,4540,4540,0
|
|
20230629,154800,371001630,4540,4540,4540,4540,0
|
|
20230629,154700,371001630,4540,4540,4540,4540,0
|
|
20230629,154600,371001630,4540,4540,4540,4540,0
|
|
20230629,154500,371001630,4540,4540,4540,4540,0
|
|
20230629,154400,371001630,4540,4540,4540,4540,0
|
|
20230629,154300,371001630,4540,4540,4540,4540,0
|
|
20230629,154200,371001630,4540,4540,4540,4540,0
|
|
20230629,154100,371001630,4540,4540,4540,4540,0
|
|
20230629,154000,371001630,4540,4540,4540,4540,0
|
|
20230629,153900,371001630,4540,4540,4540,4540,0
|
|
20230629,153800,371001630,4540,4540,4540,4540,0
|
|
20230629,153700,371001630,4540,4540,4540,4540,0
|
|
20230629,153600,371001630,4540,4540,4540,4540,0
|
|
20230629,153500,371001630,4540,4540,4540,4540,0
|
|
20230629,153400,371001630,4540,4540,4540,4540,0
|
|
20230629,153300,371001630,4540,4540,4540,4540,0
|
|
20230629,153200,371001630,4540,4540,4540,4540,0
|
|
20230629,153100,371001630,4540,4540,4540,4540,0
|
|
20230629,153000,371001630,4540,4540,4540,4540,1862
|
|
20230629,152900,362548150,4555,4555,4555,4555,0
|
|
20230629,152800,362548150,4555,4555,4555,4555,0
|
|
20230629,152700,362548150,4555,4555,4555,4555,0
|
|
20230629,152600,362548150,4555,4555,4555,4555,0
|
|
20230629,152500,362548150,4555,4555,4555,4555,0
|
|
20230629,152400,362548150,4555,4555,4555,4555,0
|
|
20230629,152300,362548150,4555,4555,4555,4555,0
|
|
20230629,152200,362548150,4555,4555,4555,4555,0
|
|
20230629,152100,362548150,4555,4555,4555,4555,0
|
|
20230629,152000,362548150,4555,4555,4555,4555,0
|
|
20230629,151900,362548150,4555,4555,4555,4555,39
|
|
20230629,151800,362370505,4555,4555,4555,4555,2
|
|
20230629,151700,362361395,4555,4555,4555,4555,0
|
|
20230629,151600,362361395,4555,4555,4555,4555,100
|
|
20230629,151500,361905895,4565,4565,4565,4565,0
|
|
20230629,151400,361905895,4565,4565,4565,4565,1
|
|
20230629,151300,361901330,4560,4540,4560,4540,77
|
|
20230629,151200,361551230,4560,4560,4560,4560,22
|
|
20230629,151100,361450910,4560,4560,4560,4560,0
|
|
20230629,151000,361450910,4560,4555,4560,4555,162
|
|
20230629,150900,360712685,4535,4535,4535,4535,0
|
|
20230629,150800,360712685,4535,4535,4535,4535,0
|
|
20230629,150700,360712685,4535,4535,4535,4535,0
|
|
20230629,150600,360712685,4535,4535,4535,4535,27
|
|
20230629,150500,360590240,4535,4535,4535,4535,11
|
|
20230629,150400,360540355,4535,4535,4535,4535,108
|
|
20230629,150300,360050575,4535,4535,4535,4535,20
|
|
20230629,150200,359959875,4565,4535,4565,4535,1001
|
|
20230629,150100,355405915,4540,4540,4540,4540,605
|
|
20230629,150000,352659215,4535,4540,4540,4535,791
|
|
20230629,145900,349070235,4545,4545,4545,4545,24
|
|
20230629,145800,348961155,4545,4545,4545,4545,0
|
|
20230629,145700,348961155,4545,4545,4545,4545,711
|
|
20230629,145600,345729660,4565,4565,4565,4565,134
|
|
20230629,145500,345117950,4570,4570,4570,4570,12
|
|
20230629,145400,345063110,4570,4570,4570,4570,60
|
|
20230629,145300,344788910,4545,4545,4545,4545,0
|
|
20230629,145200,344788910,4545,4545,4545,4540,458
|
|
20230629,145100,342709580,4545,4545,4545,4545,0
|
|
20230629,145000,342709580,4545,4545,4545,4540,2491
|
|
20230629,144900,331397795,4545,4545,4545,4545,0
|
|
20230629,144800,331397795,4545,4580,4580,4545,901
|
|
20230629,144700,327301760,4555,4555,4555,4555,0
|
|
20230629,144600,327301760,4555,4555,4555,4555,20
|
|
20230629,144500,327210660,4585,4565,4585,4565,220
|
|
20230629,144400,326206340,4590,4590,4590,4590,0
|
|
20230629,144300,326206340,4590,4590,4590,4590,0
|
|
20230629,144200,326206340,4590,4590,4590,4590,0
|
|
20230629,144100,326206340,4590,4590,4590,4590,1
|
|
20230629,144000,326201750,4555,4555,4555,4555,0
|
|
20230629,143900,326201750,4555,4555,4555,4555,0
|
|
20230629,143800,326201750,4555,4555,4555,4555,0
|
|
20230629,143700,326201750,4555,4565,4565,4555,42
|
|
20230629,143600,326010430,4570,4570,4570,4570,1
|
|
20230629,143500,326005860,4590,4565,4590,4565,100
|
|
20230629,143400,325549090,4565,4560,4565,4560,2
|
|
20230629,143300,325539965,4555,4555,4555,4555,227
|
|
20230629,143200,324505980,4555,4555,4555,4555,500
|
|
20230629,143100,322228480,4555,4555,4555,4555,100
|
|
20230629,143000,321772980,4555,4555,4555,4555,0
|
|
20230629,142900,321772980,4555,4555,4555,4555,0
|
|
20230629,142800,321772980,4555,4555,4555,4555,1
|
|
20230629,142700,321768425,4550,4550,4550,4550,41
|
|
20230629,142600,321581875,4550,4545,4550,4545,181
|
|
20230629,142500,320758330,4545,4550,4550,4545,189
|
|
20230629,142400,319898720,4555,4555,4555,4555,0
|
|
20230629,142300,319898720,4555,4555,4555,4555,0
|
|
20230629,142200,319898720,4555,4555,4555,4555,0
|
|
20230629,142100,319898720,4555,4555,4555,4555,0
|
|
20230629,142000,319898720,4555,4555,4555,4555,0
|
|
20230629,141900,319898720,4555,4555,4555,4555,4
|
|
20230629,141800,319880500,4555,4555,4555,4555,0
|
|
20230629,141700,319880500,4555,4555,4555,4555,50
|
|
20230629,141600,319652750,4555,4555,4555,4555,0
|
|
20230629,141500,319652750,4555,4550,4555,4550,5
|
|
20230629,141400,319629995,4550,4550,4550,4550,0
|
|
20230629,141300,319629995,4550,4550,4550,4550,0
|
|
20230629,141200,319629995,4550,4550,4550,4550,53
|
|
20230629,141100,319388845,4555,4550,4555,4550,468
|
|
20230629,141000,317259440,4555,4555,4555,4555,108
|
|
20230629,140900,316767500,4555,4555,4555,4555,0
|
|
20230629,140800,316767500,4555,4555,4555,4555,0
|
|
20230629,140700,316767500,4555,4555,4555,4555,0
|
|
20230629,140600,316767500,4555,4555,4555,4555,0
|
|
20230629,140500,316767500,4555,4555,4555,4555,0
|
|
20230629,140400,316767500,4555,4555,4555,4555,0
|
|
20230629,140300,316767500,4555,4555,4555,4555,23
|
|
20230629,140200,316662735,4560,4560,4560,4560,10
|
|
20230629,140100,316617135,4560,4560,4560,4560,0
|
|
20230629,140000,316617135,4560,4560,4560,4560,89
|
|
20230629,135900,316211295,4565,4565,4565,4565,0
|
|
20230629,135800,316211295,4565,4565,4565,4565,0
|
|
20230629,135700,316211295,4565,4565,4565,4565,1
|
|
20230629,135600,316206730,4560,4560,4560,4560,0
|
|
20230629,135500,316206730,4560,4560,4560,4560,164
|
|
20230629,135400,315458890,4560,4560,4560,4560,100
|
|
20230629,135300,315002890,4565,4565,4565,4565,0
|
|
20230629,135200,315002890,4565,4565,4565,4565,0
|
|
20230629,135100,315002890,4565,4565,4565,4565,0
|
|
20230629,135000,315002890,4565,4550,4565,4550,2
|
|
20230629,134900,314993775,4565,4565,4565,4565,1
|
|
20230629,134800,314989210,4565,4565,4565,4565,110
|
|
20230629,134700,314487060,4565,4565,4565,4565,0
|
|
20230629,134600,314487060,4565,4565,4565,4565,0
|
|
20230629,134500,314487060,4565,4565,4565,4565,0
|
|
20230629,134400,314487060,4565,4565,4565,4565,1
|
|
20230629,134300,314482495,4565,4565,4565,4565,0
|
|
20230629,134200,314482495,4565,4565,4565,4565,0
|
|
20230629,134100,314482495,4565,4545,4565,4545,2
|
|
20230629,134000,314473385,4565,4565,4565,4565,0
|
|
20230629,133900,314473385,4565,4565,4565,4565,20
|
|
20230629,133800,314382085,4565,4565,4565,4565,1
|
|
20230629,133700,314377520,4545,4550,4550,4545,1000
|
|
20230629,133600,309832020,4545,4545,4545,4545,100
|
|
20230629,133500,309377520,4545,4565,4565,4545,69
|
|
20230629,133400,309063670,4565,4565,4565,4565,1
|
|
20230629,133300,309059105,4570,4570,4570,4570,0
|
|
20230629,133200,309059105,4570,4570,4570,4570,0
|
|
20230629,133100,309059105,4570,4570,4570,4570,0
|
|
20230629,133000,309059105,4570,4570,4570,4570,0
|
|
20230629,132900,309059105,4570,4545,4570,4545,230
|
|
20230629,132800,308013730,4545,4550,4550,4545,315
|
|
20230629,132700,306580720,4570,4570,4570,4570,2
|
|
20230629,132600,306571580,4570,4570,4570,4570,0
|
|
20230629,132500,306571580,4570,4570,4570,4570,0
|
|
20230629,132400,306571580,4570,4565,4570,4565,45
|
|
20230629,132300,306365990,4565,4560,4565,4560,182
|
|
20230629,132200,305535760,4560,4560,4560,4560,0
|
|
20230629,132100,305535760,4560,4560,4560,4560,25
|
|
20230629,132000,305421760,4560,4560,4560,4560,100
|
|
20230629,131900,304965760,4565,4565,4565,4565,0
|
|
20230629,131800,304965760,4565,4565,4565,4565,0
|
|
20230629,131700,304965760,4565,4565,4565,4565,0
|
|
20230629,131600,304965760,4565,4565,4565,4565,0
|
|
20230629,131500,304965760,4565,4565,4565,4565,100
|
|
20230629,131400,304509260,4565,4565,4565,4565,0
|
|
20230629,131300,304509260,4565,4565,4565,4565,0
|
|
20230629,131200,304509260,4565,4565,4565,4565,6
|
|
20230629,131100,304481870,4545,4545,4545,4545,0
|
|
20230629,131000,304481870,4545,4545,4545,4545,0
|
|
20230629,130900,304481870,4545,4545,4545,4545,0
|
|
20230629,130800,304481870,4545,4545,4545,4545,0
|
|
20230629,130700,304481870,4545,4545,4545,4545,0
|
|
20230629,130600,304481870,4545,4545,4545,4545,1
|
|
20230629,130500,304477325,4545,4555,4555,4545,500
|
|
20230629,130400,302202825,4565,4560,4565,4560,31
|
|
20230629,130300,302061460,4560,4560,4560,4560,102
|
|
20230629,130200,301596340,4555,4555,4555,4555,12
|
|
20230629,130100,301541680,4555,4555,4555,4555,10
|
|
20230629,130000,301496130,4555,4555,4555,4555,0
|
|
20230629,125900,301496130,4555,4555,4555,4555,0
|
|
20230629,125800,301496130,4555,4555,4555,4555,0
|
|
20230629,125700,301496130,4555,4555,4555,4555,0
|
|
20230629,125600,301496130,4555,4555,4555,4555,0
|
|
20230629,125500,301496130,4555,4555,4555,4555,1
|
|
20230629,125400,301491575,4545,4545,4545,4545,211
|
|
20230629,125300,300532580,4555,4555,4555,4555,0
|
|
20230629,125200,300532580,4555,4555,4555,4555,1
|
|
20230629,125100,300528025,4545,4545,4545,4545,0
|
|
20230629,125000,300528025,4545,4545,4545,4545,0
|
|
20230629,124900,300528025,4545,4545,4545,4545,196
|
|
20230629,124800,299637205,4550,4555,4555,4550,1472
|
|
20230629,124700,292939585,4560,4550,4560,4550,401
|
|
20230629,124600,291115025,4550,4550,4550,4550,200
|
|
20230629,124500,290205025,4550,4550,4550,4550,410
|
|
20230629,124400,288339525,4560,4560,4560,4555,489
|
|
20230629,124300,286111925,4560,4565,4565,4560,64
|
|
20230629,124200,285820080,4560,4560,4560,4560,0
|
|
20230629,124100,285820080,4560,4560,4560,4560,916
|
|
20230629,124000,281643120,4560,4560,4560,4560,180
|
|
20230629,123900,280822320,4560,4560,4560,4560,0
|
|
20230629,123800,280822320,4560,4560,4560,4560,100
|
|
20230629,123700,280366320,4565,4565,4565,4565,0
|
|
20230629,123600,280366320,4565,4565,4565,4565,30
|
|
20230629,123500,280229370,4565,4565,4565,4565,361
|
|
20230629,123400,278581405,4565,4565,4565,4565,200
|
|
20230629,123300,277668405,4565,4565,4565,4565,0
|
|
20230629,123200,277668405,4565,4565,4565,4565,6
|
|
20230629,123100,277641015,4590,4590,4590,4590,0
|
|
20230629,123000,277641015,4590,4590,4590,4590,0
|
|
20230629,122900,277641015,4590,4590,4590,4590,0
|
|
20230629,122800,277641015,4590,4590,4590,4590,0
|
|
20230629,122700,277641015,4590,4590,4590,4590,18
|
|
20230629,122600,277558395,4570,4570,4570,4570,150
|
|
20230629,122500,276872895,4565,4565,4565,4565,0
|
|
20230629,122400,276872895,4565,4565,4565,4565,0
|
|
20230629,122300,276872895,4565,4565,4565,4565,0
|
|
20230629,122200,276872895,4565,4565,4565,4565,1
|
|
20230629,122100,276868330,4590,4590,4590,4590,0
|
|
20230629,122000,276868330,4590,4590,4590,4590,0
|
|
20230629,121900,276868330,4590,4590,4590,4590,0
|
|
20230629,121800,276868330,4590,4590,4590,4590,0
|
|
20230629,121700,276868330,4590,4590,4590,4590,0
|
|
20230629,121600,276868330,4590,4590,4590,4590,0
|
|
20230629,121500,276868330,4590,4590,4590,4590,0
|
|
20230629,121400,276868330,4590,4590,4590,4590,0
|
|
20230629,121300,276868330,4590,4590,4590,4590,0
|
|
20230629,121200,276868330,4590,4565,4590,4565,30
|
|
20230629,121100,276730730,4565,4565,4565,4565,1
|
|
20230629,121000,276726165,4565,4565,4565,4560,12
|
|
20230629,120900,276671435,4565,4565,4565,4565,0
|
|
20230629,120800,276671435,4565,4565,4565,4565,0
|
|
20230629,120700,276671435,4565,4565,4565,4565,0
|
|
20230629,120600,276671435,4565,4565,4565,4565,0
|
|
20230629,120500,276671435,4565,4565,4565,4565,0
|
|
20230629,120400,276671435,4565,4565,4565,4565,0
|
|
20230629,120300,276671435,4565,4565,4565,4565,1
|
|
20230629,120200,276666870,4565,4565,4565,4565,0
|
|
20230629,120100,276666870,4565,4565,4565,4565,0
|
|
20230629,120000,276666870,4565,4565,4565,4565,0
|
|
20230629,115900,276666870,4565,4565,4565,4565,19
|
|
20230629,115800,276580135,4565,4565,4565,4565,21
|
|
20230629,115700,276484270,4560,4560,4560,4560,0
|
|
20230629,115600,276484270,4560,4565,4565,4560,270
|
|
20230629,115500,275253005,4595,4595,4595,4595,0
|
|
20230629,115400,275253005,4595,4565,4595,4565,25
|
|
20230629,115300,275138850,4565,4565,4565,4565,0
|
|
20230629,115200,275138850,4565,4565,4565,4565,1
|
|
20230629,115100,275134285,4600,4595,4600,4595,101
|
|
20230629,115000,274670185,4595,4595,4595,4595,0
|
|
20230629,114900,274670185,4595,4595,4595,4595,1
|
|
20230629,114800,274665590,4570,4595,4595,4570,171
|
|
20230629,114700,273883620,4595,4595,4595,4595,20
|
|
20230629,114600,273791720,4600,4600,4600,4600,0
|
|
20230629,114500,273791720,4600,4600,4600,4600,0
|
|
20230629,114400,273791720,4600,4595,4600,4595,3
|
|
20230629,114300,273777930,4600,4600,4600,4600,0
|
|
20230629,114200,273777930,4600,4600,4600,4600,0
|
|
20230629,114100,273777930,4600,4580,4600,4580,25
|
|
20230629,114000,273663050,4580,4575,4580,4575,657
|
|
20230629,113900,270657150,4550,4555,4555,4550,604
|
|
20230629,113800,267908190,4555,4555,4555,4555,20
|
|
20230629,113700,267817090,4555,4575,4575,4555,2
|
|
20230629,113600,267807960,4555,4555,4555,4555,0
|
|
20230629,113500,267807960,4555,4555,4555,4555,0
|
|
20230629,113400,267807960,4555,4555,4555,4555,30
|
|
20230629,113300,267671310,4575,4575,4575,4575,0
|
|
20230629,113200,267671310,4575,4575,4575,4575,0
|
|
20230629,113100,267671310,4575,4575,4575,4575,0
|
|
20230629,113000,267671310,4575,4575,4575,4575,0
|
|
20230629,112900,267671310,4575,4575,4575,4575,5
|
|
20230629,112800,267648435,4550,4550,4550,4550,0
|
|
20230629,112700,267648435,4550,4550,4550,4550,57
|
|
20230629,112600,267389085,4575,4575,4575,4575,0
|
|
20230629,112500,267389085,4575,4575,4575,4575,0
|
|
20230629,112400,267389085,4575,4575,4575,4575,0
|
|
20230629,112300,267389085,4575,4575,4575,4575,0
|
|
20230629,112200,267389085,4575,4575,4575,4575,0
|
|
20230629,112100,267389085,4575,4555,4575,4555,40
|
|
20230629,112000,267206785,4555,4555,4555,4555,520
|
|
20230629,111900,264838185,4555,4555,4555,4555,1
|
|
20230629,111800,264833630,4540,4540,4540,4540,0
|
|
20230629,111700,264833630,4540,4545,4545,4540,200
|
|
20230629,111600,263925135,4555,4545,4555,4545,29
|
|
20230629,111500,263793320,4550,4555,4555,4550,1110
|
|
20230629,111400,258742605,4555,4555,4555,4555,38
|
|
20230629,111300,258569515,4555,4555,4555,4555,132
|
|
20230629,111200,257968255,4550,4555,4555,4550,503
|
|
20230629,111100,255677490,4560,4560,4560,4560,22
|
|
20230629,111000,255577170,4560,4560,4560,4560,0
|
|
20230629,110900,255577170,4560,4560,4560,4560,1015
|
|
20230629,110800,250948770,4560,4560,4560,4560,0
|
|
20230629,110700,250948770,4560,4560,4560,4560,235
|
|
20230629,110600,249877170,4560,4560,4560,4560,3
|
|
20230629,110500,249863490,4570,4570,4570,4570,209
|
|
20230629,110400,248908360,4575,4575,4575,4575,1
|
|
20230629,110300,248903785,4570,4560,4570,4560,327
|
|
20230629,110200,247410365,4555,4555,4555,4555,0
|
|
20230629,110100,247410365,4555,4555,4555,4555,0
|
|
20230629,110000,247410365,4555,4565,4565,4555,272
|
|
20230629,105900,246170885,4565,4565,4565,4565,10
|
|
20230629,105800,246125235,4565,4565,4565,4565,5
|
|
20230629,105700,246102410,4565,4560,4565,4560,100
|
|
20230629,105600,245646020,4550,4550,4550,4550,23
|
|
20230629,105500,245541370,4550,4550,4550,4550,0
|
|
20230629,105400,245541370,4550,4550,4550,4550,51
|
|
20230629,105300,245309320,4550,4560,4560,4550,103
|
|
20230629,105200,244840320,4560,4560,4560,4560,0
|
|
20230629,105100,244840320,4560,4540,4560,4540,2675
|
|
20230629,105000,232694310,4540,4540,4540,4540,10
|
|
20230629,104900,232648910,4540,4550,4550,4540,704
|
|
20230629,104800,229447900,4540,4555,4555,4540,1224
|
|
20230629,104700,223878845,4550,4560,4560,4550,1873
|
|
20230629,104600,215352455,4560,4560,4560,4560,200
|
|
20230629,104500,214440455,4560,4560,4560,4555,155
|
|
20230629,104400,213733855,4560,4565,4565,4555,109
|
|
20230629,104300,213236990,4565,4570,4570,4555,1888
|
|
20230629,104200,204621415,4580,4575,4580,4570,2449
|
|
20230629,104100,193425960,4580,4580,4580,4575,476
|
|
20230629,104000,191247235,4605,4605,4605,4605,0
|
|
20230629,103900,191247235,4605,4605,4605,4605,0
|
|
20230629,103800,191247235,4605,4605,4605,4605,10
|
|
20230629,103700,191201185,4605,4605,4605,4605,0
|
|
20230629,103600,191201185,4605,4605,4605,4605,36
|
|
20230629,103500,191035405,4605,4605,4605,4605,0
|
|
20230629,103400,191035405,4605,4605,4605,4605,1
|
|
20230629,103300,191030800,4580,4580,4580,4580,162
|
|
20230629,103200,190288840,4580,4580,4580,4580,63
|
|
20230629,103100,190000300,4580,4580,4580,4580,0
|
|
20230629,103000,190000300,4580,4605,4605,4580,60
|
|
20230629,102900,189725250,4605,4580,4605,4575,398
|
|
20230629,102800,187903555,4580,4585,4610,4580,3066
|
|
20230629,102700,173857650,4585,4585,4590,4585,1601
|
|
20230629,102600,166517045,4585,4590,4590,4585,1047
|
|
20230629,102500,161711325,4590,4590,4590,4590,233
|
|
20230629,102400,160641855,4615,4590,4615,4590,283
|
|
20230629,102300,159342860,4590,4600,4600,4590,763
|
|
20230629,102200,155839910,4600,4600,4600,4600,132
|
|
20230629,102100,155232710,4630,4630,4630,4630,0
|
|
20230629,102000,155232710,4630,4630,4630,4630,0
|
|
20230629,101900,155232710,4630,4630,4630,4630,0
|
|
20230629,101800,155232710,4630,4615,4630,4615,100
|
|
20230629,101700,154770965,4615,4615,4615,4615,0
|
|
20230629,101600,154770965,4615,4610,4615,4590,2582
|
|
20230629,101500,142893095,4600,4600,4600,4600,849
|
|
20230629,101400,138987695,4615,4615,4615,4615,50
|
|
20230629,101300,138756945,4615,4615,4615,4615,2
|
|
20230629,101200,138747715,4600,4605,4605,4600,447
|
|
20230629,101100,136690030,4605,4605,4605,4605,0
|
|
20230629,101000,136690030,4605,4615,4615,4605,276
|
|
20230629,100900,135418770,4620,4620,4620,4620,0
|
|
20230629,100800,135418770,4620,4620,4620,4620,0
|
|
20230629,100700,135418770,4620,4620,4620,4620,0
|
|
20230629,100600,135418770,4620,4620,4620,4620,254
|
|
20230629,100500,134245290,4620,4620,4620,4620,0
|
|
20230629,100400,134245290,4620,4620,4620,4620,0
|
|
20230629,100300,134245290,4620,4620,4620,4620,82
|
|
20230629,100200,133866450,4620,4620,4620,4620,16
|
|
20230629,100100,133792530,4615,4615,4615,4615,9
|
|
20230629,100000,133750995,4615,4615,4615,4605,136
|
|
20230629,095900,133124335,4615,4605,4615,4605,9
|
|
20230629,095800,133082810,4620,4615,4620,4615,28
|
|
20230629,095700,132953550,4615,4615,4625,4590,6577
|
|
20230629,095600,102690170,4615,4625,4625,4615,213
|
|
20230629,095500,101706925,4630,4625,4630,4615,149
|
|
20230629,095400,101018395,4625,4625,4625,4625,0
|
|
20230629,095300,101018395,4625,4625,4625,4625,50
|
|
20230629,095200,100787145,4625,4625,4625,4625,0
|
|
20230629,095100,100787145,4625,4625,4625,4625,20
|
|
20230629,095000,100694645,4625,4630,4630,4625,113
|
|
20230629,094900,100171480,4630,4630,4630,4630,0
|
|
20230629,094800,100171480,4630,4630,4630,4630,0
|
|
20230629,094700,100171480,4630,4630,4630,4630,216
|
|
20230629,094600,99171400,4630,4625,4630,4615,186
|
|
20230629,094500,98312420,4630,4630,4630,4630,0
|
|
20230629,094400,98312420,4630,4630,4630,4630,2
|
|
20230629,094300,98303160,4630,4630,4630,4630,15
|
|
20230629,094200,98233710,4610,4610,4610,4610,1
|
|
20230629,094100,98229100,4610,4610,4610,4610,455
|
|
20230629,094000,96131550,4630,4615,4630,4610,521
|
|
20230629,093900,93727900,4610,4610,4610,4610,0
|
|
20230629,093800,93727900,4610,4630,4630,4610,3855
|
|
20230629,093700,75925825,4630,4630,4630,4625,1171
|
|
20230629,093600,70509600,4625,4625,4625,4625,61
|
|
20230629,093500,70227475,4625,4630,4630,4625,1352
|
|
20230629,093400,63968215,4635,4645,4645,4635,445
|
|
20230629,093300,61905310,4645,4645,4645,4645,50
|
|
20230629,093200,61673060,4645,4645,4645,4645,450
|
|
20230629,093100,59582810,4675,4675,4675,4675,200
|
|
20230629,093000,58647810,4675,4640,4675,4640,124
|
|
20230629,092900,58071880,4640,4645,4645,4640,394
|
|
20230629,092800,56243420,4680,4680,4680,4680,0
|
|
20230629,092700,56243420,4680,4680,4680,4680,0
|
|
20230629,092600,56243420,4680,4680,4680,4680,20
|
|
20230629,092500,56149820,4680,4675,4680,4675,45
|
|
20230629,092400,55939370,4675,4645,4675,4645,29
|
|
20230629,092300,55803950,4645,4645,4645,4645,1
|
|
20230629,092200,55799305,4630,4640,4640,4630,70
|
|
20230629,092100,55474595,4640,4640,4640,4640,0
|
|
20230629,092000,55474595,4640,4640,4640,4640,1
|
|
20230629,091900,55469955,4640,4655,4655,4640,1111
|
|
20230629,091800,50312680,4655,4660,4660,4655,104
|
|
20230629,091700,49828550,4685,4685,4685,4685,0
|
|
20230629,091600,49828550,4685,4685,4685,4685,1
|
|
20230629,091500,49823865,4690,4690,4690,4690,0
|
|
20230629,091400,49823865,4690,4690,4690,4690,0
|
|
20230629,091300,49823865,4690,4690,4690,4690,0
|
|
20230629,091200,49823865,4690,4695,4695,4690,21
|
|
20230629,091100,49725370,4690,4645,4690,4645,50
|
|
20230629,091000,49491630,4645,4630,4645,4625,160
|
|
20230629,090900,48750530,4620,4625,4640,4620,2499
|
|
20230629,090800,37198865,4625,4625,4625,4625,65
|
|
20230629,090700,36898240,4625,4625,4625,4625,264
|
|
20230629,090600,35677240,4620,4625,4645,4620,688
|
|
20230629,090500,32496090,4625,4635,4635,4620,3227
|
|
20230629,090400,17569845,4630,4680,4680,4630,1007
|
|
20230629,090300,12893755,4695,4695,4695,4695,0
|
|
20230629,090200,12893755,4695,4695,4695,4695,6
|
|
20230629,090100,12865585,4695,4700,4700,4660,1208
|
|
20230629,090000,7229840,4705,4710,4710,4705,1535
|