691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,202800,480832440,3840,3840,3840,3840,2781
|
|
20230608,202700,480832440,3840,3840,3840,3840,0
|
|
20230608,202600,480832440,3840,3840,3840,3840,0
|
|
20230608,202500,480832440,3840,3840,3840,3840,0
|
|
20230608,202400,480832440,3840,3840,3840,3840,0
|
|
20230608,202300,480832440,3840,3840,3840,3840,0
|
|
20230608,202200,480832440,3840,3840,3840,3840,0
|
|
20230608,202100,480832440,3840,3840,3840,3840,0
|
|
20230608,202000,480832440,3840,3840,3840,3840,0
|
|
20230608,201900,480832440,3840,3840,3840,3840,0
|
|
20230608,201800,480832440,3840,3840,3840,3840,0
|
|
20230608,201700,480832440,3840,3840,3840,3840,0
|
|
20230608,201600,480832440,3840,3840,3840,3840,0
|
|
20230608,201500,480832440,3840,3840,3840,3840,0
|
|
20230608,201400,480832440,3840,3840,3840,3840,0
|
|
20230608,201300,480832440,3840,3840,3840,3840,0
|
|
20230608,201200,480832440,3840,3840,3840,3840,0
|
|
20230608,201100,480832440,3840,3840,3840,3840,0
|
|
20230608,201000,480832440,3840,3840,3840,3840,0
|
|
20230608,200900,480832440,3840,3840,3840,3840,0
|
|
20230608,200800,480832440,3840,3840,3840,3840,0
|
|
20230608,200700,480832440,3840,3840,3840,3840,0
|
|
20230608,200600,480832440,3840,3840,3840,3840,0
|
|
20230608,200500,480832440,3840,3840,3840,3840,0
|
|
20230608,200400,480832440,3840,3840,3840,3840,0
|
|
20230608,200300,480832440,3840,3840,3840,3840,0
|
|
20230608,200200,480832440,3840,3840,3840,3840,0
|
|
20230608,200100,480832440,3840,3840,3840,3840,0
|
|
20230608,200000,480832440,3840,3840,3840,3840,0
|
|
20230608,195900,480832440,3840,3840,3840,3840,0
|
|
20230608,195800,480832440,3840,3840,3840,3840,2781
|
|
20230608,195700,480832440,3840,3840,3840,3840,0
|
|
20230608,195600,480832440,3840,3840,3840,3840,0
|
|
20230608,195500,480832440,3840,3840,3840,3840,0
|
|
20230608,195400,480832440,3840,3840,3840,3840,0
|
|
20230608,195300,480832440,3840,3840,3840,3840,0
|
|
20230608,195200,480832440,3840,3840,3840,3840,0
|
|
20230608,195100,480832440,3840,3840,3840,3840,0
|
|
20230608,195000,480832440,3840,3840,3840,3840,0
|
|
20230608,194900,480832440,3840,3840,3840,3840,0
|
|
20230608,194800,480832440,3840,3840,3840,3840,0
|
|
20230608,194700,480832440,3840,3840,3840,3840,0
|
|
20230608,194600,480832440,3840,3840,3840,3840,0
|
|
20230608,194500,480832440,3840,3840,3840,3840,0
|
|
20230608,194400,480832440,3840,3840,3840,3840,0
|
|
20230608,194300,480832440,3840,3840,3840,3840,0
|
|
20230608,194200,480832440,3840,3840,3840,3840,0
|
|
20230608,194100,480832440,3840,3840,3840,3840,0
|
|
20230608,194000,480832440,3840,3840,3840,3840,0
|
|
20230608,193900,480832440,3840,3840,3840,3840,0
|
|
20230608,193800,480832440,3840,3840,3840,3840,0
|
|
20230608,193700,480832440,3840,3840,3840,3840,0
|
|
20230608,193600,480832440,3840,3840,3840,3840,0
|
|
20230608,193500,480832440,3840,3840,3840,3840,0
|
|
20230608,193400,480832440,3840,3840,3840,3840,0
|
|
20230608,193300,480832440,3840,3840,3840,3840,0
|
|
20230608,193200,480832440,3840,3840,3840,3840,0
|
|
20230608,193100,480832440,3840,3840,3840,3840,0
|
|
20230608,193000,480832440,3840,3840,3840,3840,0
|
|
20230608,192900,480832440,3840,3840,3840,3840,0
|
|
20230608,192800,480832440,3840,3840,3840,3840,2781
|
|
20230608,192700,480832440,3840,3840,3840,3840,0
|
|
20230608,192600,480832440,3840,3840,3840,3840,0
|
|
20230608,192500,480832440,3840,3840,3840,3840,0
|
|
20230608,192400,480832440,3840,3840,3840,3840,0
|
|
20230608,192300,480832440,3840,3840,3840,3840,0
|
|
20230608,192200,480832440,3840,3840,3840,3840,0
|
|
20230608,192100,480832440,3840,3840,3840,3840,0
|
|
20230608,192000,480832440,3840,3840,3840,3840,0
|
|
20230608,191900,480832440,3840,3840,3840,3840,0
|
|
20230608,191800,480832440,3840,3840,3840,3840,0
|
|
20230608,191700,480832440,3840,3840,3840,3840,0
|
|
20230608,191600,480832440,3840,3840,3840,3840,0
|
|
20230608,191500,480832440,3840,3840,3840,3840,0
|
|
20230608,191400,480832440,3840,3840,3840,3840,0
|
|
20230608,191300,480832440,3840,3840,3840,3840,0
|
|
20230608,191200,480832440,3840,3840,3840,3840,0
|
|
20230608,191100,480832440,3840,3840,3840,3840,0
|
|
20230608,191000,480832440,3840,3840,3840,3840,0
|
|
20230608,190900,480832440,3840,3840,3840,3840,0
|
|
20230608,190800,480832440,3840,3840,3840,3840,0
|
|
20230608,190700,480832440,3840,3840,3840,3840,0
|
|
20230608,190600,480832440,3840,3840,3840,3840,0
|
|
20230608,190500,480832440,3840,3840,3840,3840,0
|
|
20230608,190400,480832440,3840,3840,3840,3840,0
|
|
20230608,190300,480832440,3840,3840,3840,3840,0
|
|
20230608,190200,480832440,3840,3840,3840,3840,0
|
|
20230608,190100,480832440,3840,3840,3840,3840,0
|
|
20230608,190000,480832440,3840,3840,3840,3840,0
|
|
20230608,185900,480832440,3840,3840,3840,3840,0
|
|
20230608,185800,480832440,3840,3840,3840,3840,2781
|
|
20230608,185700,480832440,3840,3840,3840,3840,0
|
|
20230608,185600,480832440,3840,3840,3840,3840,0
|
|
20230608,185500,480832440,3840,3840,3840,3840,0
|
|
20230608,185400,480832440,3840,3840,3840,3840,0
|
|
20230608,185300,480832440,3840,3840,3840,3840,0
|
|
20230608,185200,480832440,3840,3840,3840,3840,0
|
|
20230608,185100,480832440,3840,3840,3840,3840,0
|
|
20230608,185000,480832440,3840,3840,3840,3840,0
|
|
20230608,184900,480832440,3840,3840,3840,3840,0
|
|
20230608,184800,480832440,3840,3840,3840,3840,0
|
|
20230608,184700,480832440,3840,3840,3840,3840,0
|
|
20230608,184600,480832440,3840,3840,3840,3840,0
|
|
20230608,184500,480832440,3840,3840,3840,3840,0
|
|
20230608,184400,480832440,3840,3840,3840,3840,0
|
|
20230608,184300,480832440,3840,3840,3840,3840,0
|
|
20230608,184200,480832440,3840,3840,3840,3840,0
|
|
20230608,184100,480832440,3840,3840,3840,3840,0
|
|
20230608,184000,480832440,3840,3840,3840,3840,0
|
|
20230608,183900,480832440,3840,3840,3840,3840,0
|
|
20230608,183800,480832440,3840,3840,3840,3840,0
|
|
20230608,183700,480832440,3840,3840,3840,3840,0
|
|
20230608,183600,480832440,3840,3840,3840,3840,0
|
|
20230608,183500,480832440,3840,3840,3840,3840,0
|
|
20230608,183400,480832440,3840,3840,3840,3840,0
|
|
20230608,183300,480832440,3840,3840,3840,3840,0
|
|
20230608,183200,480832440,3840,3840,3840,3840,0
|
|
20230608,183100,480832440,3840,3840,3840,3840,0
|
|
20230608,183000,480832440,3840,3840,3840,3840,0
|
|
20230608,182900,480832440,3840,3840,3840,3840,0
|
|
20230608,182800,480832440,3840,3840,3840,3840,2781
|
|
20230608,182700,480832440,3840,3840,3840,3840,0
|
|
20230608,182600,480832440,3840,3840,3840,3840,0
|
|
20230608,182500,480832440,3840,3840,3840,3840,0
|
|
20230608,182400,480832440,3840,3840,3840,3840,0
|
|
20230608,182300,480832440,3840,3840,3840,3840,0
|
|
20230608,182200,480832440,3840,3840,3840,3840,0
|
|
20230608,182100,480832440,3840,3840,3840,3840,0
|
|
20230608,182000,480832440,3840,3840,3840,3840,0
|
|
20230608,181900,480832440,3840,3840,3840,3840,0
|
|
20230608,181800,480832440,3840,3840,3840,3840,0
|
|
20230608,181700,480832440,3840,3840,3840,3840,0
|
|
20230608,181600,480832440,3840,3840,3840,3840,0
|
|
20230608,181500,480832440,3840,3840,3840,3840,0
|
|
20230608,181400,480832440,3840,3840,3840,3840,0
|
|
20230608,181300,480832440,3840,3840,3840,3840,0
|
|
20230608,181200,480832440,3840,3840,3840,3840,0
|
|
20230608,181100,480832440,3840,3840,3840,3840,0
|
|
20230608,181000,480832440,3840,3840,3840,3840,0
|
|
20230608,180900,480832440,3840,3840,3840,3840,0
|
|
20230608,180800,480832440,3840,3840,3840,3840,0
|
|
20230608,180700,480832440,3840,3840,3840,3840,0
|
|
20230608,180600,480832440,3840,3840,3840,3840,0
|
|
20230608,180500,480832440,3840,3840,3840,3840,0
|
|
20230608,180400,480832440,3840,3840,3840,3840,0
|
|
20230608,180300,480832440,3840,3840,3840,3840,0
|
|
20230608,180200,480832440,3840,3840,3840,3840,0
|
|
20230608,180100,480832440,3840,3840,3840,3840,0
|
|
20230608,180000,480832440,3840,3840,3840,3840,0
|
|
20230608,175900,480832440,3840,3840,3840,3840,0
|
|
20230608,175800,480832440,3840,3840,3840,3840,2781
|
|
20230608,175700,480832440,3840,3840,3840,3840,0
|
|
20230608,175600,480832440,3840,3840,3840,3840,0
|
|
20230608,175500,480832440,3840,3840,3840,3840,0
|
|
20230608,175400,480832440,3840,3840,3840,3840,0
|
|
20230608,175300,480832440,3840,3840,3840,3840,0
|
|
20230608,175200,480832440,3840,3840,3840,3840,0
|
|
20230608,175100,480832440,3840,3840,3840,3840,0
|
|
20230608,175000,480832440,3840,3840,3840,3840,0
|
|
20230608,174900,480832440,3840,3840,3840,3840,0
|
|
20230608,174800,480832440,3840,3840,3840,3840,0
|
|
20230608,174700,480832440,3840,3840,3840,3840,0
|
|
20230608,174600,480832440,3840,3840,3840,3840,0
|
|
20230608,174500,480832440,3840,3840,3840,3840,0
|
|
20230608,174400,480832440,3840,3840,3840,3840,0
|
|
20230608,174300,480832440,3840,3840,3840,3840,0
|
|
20230608,174200,480832440,3840,3840,3840,3840,0
|
|
20230608,174100,480832440,3840,3840,3840,3840,0
|
|
20230608,174000,480832440,3840,3840,3840,3840,0
|
|
20230608,173900,480832440,3840,3840,3840,3840,0
|
|
20230608,173800,480832440,3840,3840,3840,3840,0
|
|
20230608,173700,480832440,3840,3840,3840,3840,0
|
|
20230608,173600,480832440,3840,3840,3840,3840,0
|
|
20230608,173500,480832440,3840,3840,3840,3840,0
|
|
20230608,173400,480832440,3840,3840,3840,3840,0
|
|
20230608,173300,480832440,3840,3840,3840,3840,0
|
|
20230608,173200,480832440,3840,3840,3840,3840,0
|
|
20230608,173100,480832440,3840,3840,3840,3840,0
|
|
20230608,173000,480832440,3840,3840,3840,3840,0
|
|
20230608,172900,480832440,3840,3840,3840,3840,0
|
|
20230608,172800,480832440,3840,3840,3840,3840,2781
|
|
20230608,172700,480832440,3840,3840,3840,3840,0
|
|
20230608,172600,480832440,3840,3840,3840,3840,0
|
|
20230608,172500,480832440,3840,3840,3840,3840,0
|
|
20230608,172400,480832440,3840,3840,3840,3840,0
|
|
20230608,172300,480832440,3840,3840,3840,3840,0
|
|
20230608,172200,480832440,3840,3840,3840,3840,0
|
|
20230608,172100,480832440,3840,3840,3840,3840,0
|
|
20230608,172000,480832440,3840,3840,3840,3840,0
|
|
20230608,171900,480832440,3840,3840,3840,3840,0
|
|
20230608,171800,480832440,3840,3840,3840,3840,0
|
|
20230608,171700,480832440,3840,3840,3840,3840,0
|
|
20230608,171600,480832440,3840,3840,3840,3840,0
|
|
20230608,171500,480832440,3840,3840,3840,3840,0
|
|
20230608,171400,480832440,3840,3840,3840,3840,0
|
|
20230608,171300,480832440,3840,3840,3840,3840,0
|
|
20230608,171200,480832440,3840,3840,3840,3840,0
|
|
20230608,171100,480832440,3840,3840,3840,3840,0
|
|
20230608,171000,480832440,3840,3840,3840,3840,0
|
|
20230608,170900,480832440,3840,3840,3840,3840,0
|
|
20230608,170800,480832440,3840,3840,3840,3840,0
|
|
20230608,170700,480832440,3840,3840,3840,3840,0
|
|
20230608,170600,480832440,3840,3840,3840,3840,0
|
|
20230608,170500,480832440,3840,3840,3840,3840,0
|
|
20230608,170400,480832440,3840,3840,3840,3840,0
|
|
20230608,170300,480832440,3840,3840,3840,3840,0
|
|
20230608,170200,480832440,3840,3840,3840,3840,0
|
|
20230608,170100,480832440,3840,3840,3840,3840,0
|
|
20230608,170000,480832440,3840,3840,3840,3840,0
|
|
20230608,165900,480832440,3840,3840,3840,3840,0
|
|
20230608,165800,480832440,3840,3840,3840,3840,2781
|
|
20230608,165700,480832440,3840,3840,3840,3840,0
|
|
20230608,165600,480832440,3840,3840,3840,3840,0
|
|
20230608,165500,480832440,3840,3840,3840,3840,0
|
|
20230608,165400,480832440,3840,3840,3840,3840,0
|
|
20230608,165300,480832440,3840,3840,3840,3840,0
|
|
20230608,165200,480832440,3840,3840,3840,3840,0
|
|
20230608,165100,480832440,3840,3840,3840,3840,0
|
|
20230608,165000,480832440,3840,3840,3840,3840,0
|
|
20230608,164900,480832440,3840,3840,3840,3840,0
|
|
20230608,164800,480832440,3840,3840,3840,3840,0
|
|
20230608,164700,480832440,3840,3840,3840,3840,0
|
|
20230608,164600,480832440,3840,3840,3840,3840,0
|
|
20230608,164500,480832440,3840,3840,3840,3840,0
|
|
20230608,164400,480832440,3840,3840,3840,3840,0
|
|
20230608,164300,480832440,3840,3840,3840,3840,0
|
|
20230608,164200,480832440,3840,3840,3840,3840,0
|
|
20230608,164100,480832440,3840,3840,3840,3840,0
|
|
20230608,164000,480832440,3840,3840,3840,3840,0
|
|
20230608,163900,480832440,3840,3840,3840,3840,0
|
|
20230608,163800,480832440,3840,3840,3840,3840,0
|
|
20230608,163700,480832440,3840,3840,3840,3840,0
|
|
20230608,163600,480832440,3840,3840,3840,3840,0
|
|
20230608,163500,480832440,3840,3840,3840,3840,0
|
|
20230608,163400,480832440,3840,3840,3840,3840,0
|
|
20230608,163300,480832440,3840,3840,3840,3840,0
|
|
20230608,163200,480832440,3840,3840,3840,3840,0
|
|
20230608,163100,480832440,3840,3840,3840,3840,0
|
|
20230608,163000,480832440,3840,3840,3840,3840,0
|
|
20230608,162900,480832440,3840,3840,3840,3840,0
|
|
20230608,162800,480832440,3840,3840,3840,3840,2781
|
|
20230608,162700,480832440,3840,3840,3840,3840,0
|
|
20230608,162600,480832440,3840,3840,3840,3840,0
|
|
20230608,162500,480832440,3840,3840,3840,3840,0
|
|
20230608,162400,480832440,3840,3840,3840,3840,0
|
|
20230608,162300,480832440,3840,3840,3840,3840,0
|
|
20230608,162200,480832440,3840,3840,3840,3840,0
|
|
20230608,162100,480832440,3840,3840,3840,3840,0
|
|
20230608,162000,480832440,3840,3840,3840,3840,0
|
|
20230608,161900,480832440,3840,3840,3840,3840,0
|
|
20230608,161800,480832440,3840,3840,3840,3840,0
|
|
20230608,161700,480832440,3840,3840,3840,3840,0
|
|
20230608,161600,480832440,3840,3840,3840,3840,0
|
|
20230608,161500,480832440,3840,3840,3840,3840,0
|
|
20230608,161400,480832440,3840,3840,3840,3840,0
|
|
20230608,161300,480832440,3840,3840,3840,3840,0
|
|
20230608,161200,480832440,3840,3840,3840,3840,0
|
|
20230608,161100,480832440,3840,3840,3840,3840,0
|
|
20230608,161000,480832440,3840,3840,3840,3840,0
|
|
20230608,160900,480832440,3840,3840,3840,3840,0
|
|
20230608,160800,480832440,3840,3840,3840,3840,0
|
|
20230608,160700,480832440,3840,3840,3840,3840,0
|
|
20230608,160600,480832440,3840,3840,3840,3840,0
|
|
20230608,160500,480832440,3840,3840,3840,3840,0
|
|
20230608,160400,480832440,3840,3840,3840,3840,0
|
|
20230608,160300,480832440,3840,3840,3840,3840,0
|
|
20230608,160200,480832440,3840,3840,3840,3840,0
|
|
20230608,160100,480832440,3840,3840,3840,3840,0
|
|
20230608,160000,480832440,3840,3840,3840,3840,0
|
|
20230608,155900,480832440,3840,3840,3840,3840,0
|
|
20230608,155800,480832440,3840,3840,3840,3840,2781
|
|
20230608,155700,480832440,3840,3840,3840,3840,0
|
|
20230608,155600,480832440,3840,3840,3840,3840,0
|
|
20230608,155500,480832440,3840,3840,3840,3840,0
|
|
20230608,155400,480832440,3840,3840,3840,3840,0
|
|
20230608,155300,480832440,3840,3840,3840,3840,0
|
|
20230608,155200,480832440,3840,3840,3840,3840,0
|
|
20230608,155100,480832440,3840,3840,3840,3840,0
|
|
20230608,155000,480832440,3840,3840,3840,3840,0
|
|
20230608,154900,480832440,3840,3840,3840,3840,0
|
|
20230608,154800,480832440,3840,3840,3840,3840,0
|
|
20230608,154700,480832440,3840,3840,3840,3840,0
|
|
20230608,154600,480832440,3840,3840,3840,3840,0
|
|
20230608,154500,480832440,3840,3840,3840,3840,0
|
|
20230608,154400,480832440,3840,3840,3840,3840,0
|
|
20230608,154300,480832440,3840,3840,3840,3840,0
|
|
20230608,154200,480832440,3840,3840,3840,3840,0
|
|
20230608,154100,480832440,3840,3840,3840,3840,0
|
|
20230608,154000,480832440,3840,3840,3840,3840,0
|
|
20230608,153900,480832440,3840,3840,3840,3840,0
|
|
20230608,153800,480832440,3840,3840,3840,3840,0
|
|
20230608,153700,480832440,3840,3840,3840,3840,0
|
|
20230608,153600,480832440,3840,3840,3840,3840,0
|
|
20230608,153500,480832440,3840,3840,3840,3840,0
|
|
20230608,153400,480832440,3840,3840,3840,3840,0
|
|
20230608,153300,480832440,3840,3840,3840,3840,0
|
|
20230608,153200,480832440,3840,3840,3840,3840,0
|
|
20230608,153100,480832440,3840,3840,3840,3840,0
|
|
20230608,153000,480832440,3840,3840,3840,3840,2781
|
|
20230608,152900,470153400,3835,3835,3835,3835,0
|
|
20230608,152800,470153400,3835,3835,3835,3835,0
|
|
20230608,152700,470153400,3835,3835,3835,3835,0
|
|
20230608,152600,470153400,3835,3835,3835,3835,0
|
|
20230608,152500,470153400,3835,3835,3835,3835,0
|
|
20230608,152400,470153400,3835,3835,3835,3835,0
|
|
20230608,152300,470153400,3835,3835,3835,3835,0
|
|
20230608,152200,470153400,3835,3835,3835,3835,0
|
|
20230608,152100,470153400,3835,3835,3835,3835,0
|
|
20230608,152000,470153400,3835,3835,3835,3835,0
|
|
20230608,151900,470153400,3835,3870,3880,3835,827
|
|
20230608,151800,466972715,3875,3885,3885,3855,424
|
|
20230608,151700,465337235,3890,3890,3890,3890,0
|
|
20230608,151600,465337235,3890,3890,3890,3890,10
|
|
20230608,151500,465298335,3890,3865,3890,3860,889
|
|
20230608,151400,461861700,3890,3890,3890,3890,0
|
|
20230608,151300,461861700,3890,3890,3890,3890,0
|
|
20230608,151200,461861700,3890,3880,3890,3865,40
|
|
20230608,151100,461706295,3895,3895,3895,3895,0
|
|
20230608,151000,461706295,3895,3895,3895,3895,0
|
|
20230608,150900,461706295,3895,3895,3895,3895,0
|
|
20230608,150800,461706295,3895,3895,3895,3895,0
|
|
20230608,150700,461706295,3895,3895,3895,3890,160
|
|
20230608,150600,461083245,3895,3895,3895,3895,3
|
|
20230608,150500,461071560,3895,3895,3895,3895,100
|
|
20230608,150400,460682060,3900,3900,3900,3900,0
|
|
20230608,150300,460682060,3900,3900,3900,3900,0
|
|
20230608,150200,460682060,3900,3900,3900,3900,0
|
|
20230608,150100,460682060,3900,3895,3905,3895,701
|
|
20230608,150000,457944835,3905,3895,3905,3880,507
|
|
20230608,145900,455967645,3905,3905,3905,3905,0
|
|
20230608,145800,455967645,3905,3905,3905,3905,1
|
|
20230608,145700,455963740,3910,3905,3910,3905,105
|
|
20230608,145600,455553270,3910,3910,3910,3905,102
|
|
20230608,145500,455154505,3885,3900,3920,3885,1437
|
|
20230608,145400,449539365,3905,3870,3905,3870,31379
|
|
20230608,145300,327201010,3890,3890,3890,3890,0
|
|
20230608,145200,327201010,3890,3875,3890,3875,300
|
|
20230608,145100,326034870,3875,3860,3890,3860,2167
|
|
20230608,145000,317646985,3855,3830,3855,3830,580
|
|
20230608,144900,315413030,3815,3815,3815,3815,0
|
|
20230608,144800,315413030,3815,3835,3835,3795,1595
|
|
20230608,144700,309329215,3855,3855,3855,3855,0
|
|
20230608,144600,309329215,3855,3860,3860,3855,177
|
|
20230608,144500,308646495,3865,3865,3865,3865,0
|
|
20230608,144400,308646495,3865,3865,3865,3865,0
|
|
20230608,144300,308646495,3865,3865,3865,3865,0
|
|
20230608,144200,308646495,3865,3865,3865,3865,0
|
|
20230608,144100,308646495,3865,3855,3865,3855,553
|
|
20230608,144000,306514095,3855,3835,3855,3835,70
|
|
20230608,143900,306244810,3835,3835,3835,3835,64
|
|
20230608,143800,305999370,3835,3835,3835,3835,0
|
|
20230608,143700,305999370,3835,3825,3855,3825,556
|
|
20230608,143600,303864440,3820,3815,3820,3815,273
|
|
20230608,143500,302821765,3805,3805,3805,3805,0
|
|
20230608,143400,302821765,3805,3805,3805,3805,0
|
|
20230608,143300,302821765,3805,3800,3805,3800,212
|
|
20230608,143200,302015665,3800,3805,3805,3795,822
|
|
20230608,143100,298894455,3810,3810,3815,3810,137
|
|
20230608,143000,298372275,3810,3825,3830,3795,1113
|
|
20230608,142900,294118760,3850,3825,3850,3825,227
|
|
20230608,142800,293249150,3825,3835,3835,3825,591
|
|
20230608,142700,290986545,3835,3830,3835,3830,653
|
|
20230608,142600,288485090,3830,3875,3880,3825,1884
|
|
20230608,142500,281257970,3880,3905,3905,3880,1430
|
|
20230608,142400,275691055,3920,3885,3935,3880,1928
|
|
20230608,142300,268142465,3885,3925,3930,3885,1622
|
|
20230608,142200,261806210,3945,3925,3955,3925,750
|
|
20230608,142100,258843305,3960,3915,3960,3885,2682
|
|
20230608,142000,248320580,3920,3925,3950,3910,3884
|
|
20230608,141900,233016545,3920,3895,3975,3895,10273
|
|
20230608,141800,192507855,3890,3850,3895,3845,6105
|
|
20230608,141700,168874235,3850,3835,3850,3835,2648
|
|
20230608,141600,158700365,3830,3795,3830,3795,4371
|
|
20230608,141500,142056270,3795,3795,3795,3795,0
|
|
20230608,141400,142056270,3795,3795,3795,3795,0
|
|
20230608,141300,142056270,3795,3795,3795,3795,0
|
|
20230608,141200,142056270,3795,3795,3795,3795,1
|
|
20230608,141100,142052475,3795,3795,3795,3795,0
|
|
20230608,141000,142052475,3795,3795,3795,3795,0
|
|
20230608,140900,142052475,3795,3795,3795,3795,0
|
|
20230608,140800,142052475,3795,3795,3795,3795,0
|
|
20230608,140700,142052475,3795,3795,3795,3795,0
|
|
20230608,140600,142052475,3795,3795,3795,3795,0
|
|
20230608,140500,142052475,3795,3795,3795,3795,0
|
|
20230608,140400,142052475,3795,3795,3795,3795,0
|
|
20230608,140300,142052475,3795,3795,3795,3795,5
|
|
20230608,140200,142033500,3780,3780,3780,3780,0
|
|
20230608,140100,142033500,3780,3780,3780,3780,0
|
|
20230608,140000,142033500,3780,3780,3780,3780,0
|
|
20230608,135900,142033500,3780,3780,3780,3780,0
|
|
20230608,135800,142033500,3780,3780,3780,3780,0
|
|
20230608,135700,142033500,3780,3790,3790,3780,17
|
|
20230608,135600,141969200,3790,3790,3790,3790,0
|
|
20230608,135500,141969200,3790,3790,3790,3790,316
|
|
20230608,135400,140771560,3790,3790,3790,3790,0
|
|
20230608,135300,140771560,3790,3790,3790,3790,0
|
|
20230608,135200,140771560,3790,3790,3790,3790,0
|
|
20230608,135100,140771560,3790,3790,3790,3790,0
|
|
20230608,135000,140771560,3790,3790,3790,3790,1
|
|
20230608,134900,140767770,3790,3790,3790,3790,0
|
|
20230608,134800,140767770,3790,3790,3790,3790,0
|
|
20230608,134700,140767770,3790,3790,3790,3790,0
|
|
20230608,134600,140767770,3790,3790,3790,3790,0
|
|
20230608,134500,140767770,3790,3790,3790,3790,3677
|
|
20230608,134400,126831940,3770,3770,3770,3770,0
|
|
20230608,134300,126831940,3770,3770,3770,3770,1346
|
|
20230608,134200,121757520,3765,3770,3770,3765,21
|
|
20230608,134100,121678355,3790,3790,3790,3790,259
|
|
20230608,134000,120696745,3785,3785,3785,3785,718
|
|
20230608,133900,117979115,3785,3785,3785,3785,0
|
|
20230608,133800,117979115,3785,3785,3785,3785,0
|
|
20230608,133700,117979115,3785,3785,3785,3785,0
|
|
20230608,133600,117979115,3785,3785,3785,3785,0
|
|
20230608,133500,117979115,3785,3785,3785,3785,0
|
|
20230608,133400,117979115,3785,3785,3785,3785,0
|
|
20230608,133300,117979115,3785,3785,3785,3785,0
|
|
20230608,133200,117979115,3785,3785,3785,3785,0
|
|
20230608,133100,117979115,3785,3785,3785,3785,0
|
|
20230608,133000,117979115,3785,3785,3785,3785,0
|
|
20230608,132900,117979115,3785,3785,3785,3785,0
|
|
20230608,132800,117979115,3785,3785,3785,3785,333
|
|
20230608,132700,116718710,3780,3780,3780,3780,0
|
|
20230608,132600,116718710,3780,3780,3780,3780,0
|
|
20230608,132500,116718710,3780,3780,3780,3780,0
|
|
20230608,132400,116718710,3780,3780,3780,3780,1000
|
|
20230608,132300,112938710,3780,3780,3780,3780,0
|
|
20230608,132200,112938710,3780,3780,3780,3780,0
|
|
20230608,132100,112938710,3780,3780,3780,3780,0
|
|
20230608,132000,112938710,3780,3780,3780,3780,0
|
|
20230608,131900,112938710,3780,3780,3780,3780,0
|
|
20230608,131800,112938710,3780,3780,3780,3780,0
|
|
20230608,131700,112938710,3780,3780,3780,3780,0
|
|
20230608,131600,112938710,3780,3780,3780,3780,1
|
|
20230608,131500,112934930,3780,3780,3780,3780,0
|
|
20230608,131400,112934930,3780,3780,3780,3780,0
|
|
20230608,131300,112934930,3780,3780,3780,3780,9784
|
|
20230608,131200,75951410,3780,3780,3780,3780,0
|
|
20230608,131100,75951410,3780,3780,3780,3780,0
|
|
20230608,131000,75951410,3780,3780,3780,3780,0
|
|
20230608,130900,75951410,3780,3780,3780,3780,0
|
|
20230608,130800,75951410,3780,3780,3780,3780,0
|
|
20230608,130700,75951410,3780,3780,3780,3780,0
|
|
20230608,130600,75951410,3780,3775,3780,3775,6
|
|
20230608,130500,75928735,3780,3780,3780,3780,0
|
|
20230608,130400,75928735,3780,3780,3780,3780,0
|
|
20230608,130300,75928735,3780,3780,3780,3780,0
|
|
20230608,130200,75928735,3780,3780,3780,3780,0
|
|
20230608,130100,75928735,3780,3780,3780,3780,0
|
|
20230608,130000,75928735,3780,3780,3780,3780,46
|
|
20230608,125900,75754855,3780,3780,3780,3780,0
|
|
20230608,125800,75754855,3780,3780,3780,3780,0
|
|
20230608,125700,75754855,3780,3780,3780,3780,0
|
|
20230608,125600,75754855,3780,3780,3780,3780,0
|
|
20230608,125500,75754855,3780,3780,3780,3780,0
|
|
20230608,125400,75754855,3780,3780,3780,3780,0
|
|
20230608,125300,75754855,3780,3780,3780,3780,0
|
|
20230608,125200,75754855,3780,3780,3780,3780,0
|
|
20230608,125100,75754855,3780,3780,3780,3780,0
|
|
20230608,125000,75754855,3780,3780,3780,3780,0
|
|
20230608,124900,75754855,3780,3780,3780,3780,0
|
|
20230608,124800,75754855,3780,3780,3780,3780,0
|
|
20230608,124700,75754855,3780,3780,3780,3780,0
|
|
20230608,124600,75754855,3780,3780,3780,3780,0
|
|
20230608,124500,75754855,3780,3780,3780,3780,0
|
|
20230608,124400,75754855,3780,3780,3780,3780,0
|
|
20230608,124300,75754855,3780,3780,3780,3780,0
|
|
20230608,124200,75754855,3780,3780,3780,3780,0
|
|
20230608,124100,75754855,3780,3780,3780,3780,2
|
|
20230608,124000,75747295,3780,3780,3780,3780,2
|
|
20230608,123900,75739735,3785,3785,3785,3785,0
|
|
20230608,123800,75739735,3785,3785,3785,3785,0
|
|
20230608,123700,75739735,3785,3785,3785,3785,0
|
|
20230608,123600,75739735,3785,3785,3785,3785,0
|
|
20230608,123500,75739735,3785,3785,3785,3780,100
|
|
20230608,123400,75361250,3785,3785,3785,3785,0
|
|
20230608,123300,75361250,3785,3785,3785,3785,0
|
|
20230608,123200,75361250,3785,3785,3785,3785,0
|
|
20230608,123100,75361250,3785,3785,3785,3785,0
|
|
20230608,123000,75361250,3785,3785,3785,3785,0
|
|
20230608,122900,75361250,3785,3785,3785,3785,0
|
|
20230608,122800,75361250,3785,3785,3785,3785,0
|
|
20230608,122700,75361250,3785,3785,3785,3785,1
|
|
20230608,122600,75357465,3760,3760,3760,3760,0
|
|
20230608,122500,75357465,3760,3760,3760,3760,0
|
|
20230608,122400,75357465,3760,3760,3760,3760,0
|
|
20230608,122300,75357465,3760,3760,3760,3760,20
|
|
20230608,122200,75282265,3785,3785,3785,3785,0
|
|
20230608,122100,75282265,3785,3785,3785,3785,0
|
|
20230608,122000,75282265,3785,3785,3785,3785,0
|
|
20230608,121900,75282265,3785,3785,3785,3785,0
|
|
20230608,121800,75282265,3785,3785,3785,3785,0
|
|
20230608,121700,75282265,3785,3785,3785,3785,0
|
|
20230608,121600,75282265,3785,3785,3785,3785,0
|
|
20230608,121500,75282265,3785,3785,3785,3785,0
|
|
20230608,121400,75282265,3785,3785,3785,3785,0
|
|
20230608,121300,75282265,3785,3785,3785,3785,0
|
|
20230608,121200,75282265,3785,3785,3785,3785,0
|
|
20230608,121100,75282265,3785,3785,3785,3785,0
|
|
20230608,121000,75282265,3785,3785,3785,3785,0
|
|
20230608,120900,75282265,3785,3785,3785,3785,0
|
|
20230608,120800,75282265,3785,3785,3785,3785,0
|
|
20230608,120700,75282265,3785,3785,3785,3785,0
|
|
20230608,120600,75282265,3785,3785,3785,3785,0
|
|
20230608,120500,75282265,3785,3785,3785,3785,0
|
|
20230608,120400,75282265,3785,3785,3785,3785,0
|
|
20230608,120300,75282265,3785,3785,3785,3785,0
|
|
20230608,120200,75282265,3785,3785,3785,3785,0
|
|
20230608,120100,75282265,3785,3785,3785,3785,0
|
|
20230608,120000,75282265,3785,3785,3785,3785,0
|
|
20230608,115900,75282265,3785,3785,3785,3785,0
|
|
20230608,115800,75282265,3785,3785,3785,3785,0
|
|
20230608,115700,75282265,3785,3785,3785,3785,0
|
|
20230608,115600,75282265,3785,3785,3785,3785,0
|
|
20230608,115500,75282265,3785,3785,3785,3785,0
|
|
20230608,115400,75282265,3785,3785,3785,3785,0
|
|
20230608,115300,75282265,3785,3785,3785,3785,0
|
|
20230608,115200,75282265,3785,3785,3785,3785,0
|
|
20230608,115100,75282265,3785,3785,3785,3785,0
|
|
20230608,115000,75282265,3785,3785,3785,3785,0
|
|
20230608,114900,75282265,3785,3785,3785,3785,0
|
|
20230608,114800,75282265,3785,3785,3785,3785,0
|
|
20230608,114700,75282265,3785,3785,3785,3785,0
|
|
20230608,114600,75282265,3785,3785,3785,3785,0
|
|
20230608,114500,75282265,3785,3785,3785,3785,0
|
|
20230608,114400,75282265,3785,3785,3785,3785,0
|
|
20230608,114300,75282265,3785,3785,3785,3785,0
|
|
20230608,114200,75282265,3785,3785,3785,3785,0
|
|
20230608,114100,75282265,3785,3785,3785,3785,0
|
|
20230608,114000,75282265,3785,3785,3785,3785,0
|
|
20230608,113900,75282265,3785,3785,3785,3785,0
|
|
20230608,113800,75282265,3785,3785,3785,3785,0
|
|
20230608,113700,75282265,3785,3785,3785,3785,0
|
|
20230608,113600,75282265,3785,3785,3785,3785,0
|
|
20230608,113500,75282265,3785,3785,3785,3785,0
|
|
20230608,113400,75282265,3785,3785,3785,3785,0
|
|
20230608,113300,75282265,3785,3785,3785,3785,0
|
|
20230608,113200,75282265,3785,3785,3785,3785,0
|
|
20230608,113100,75282265,3785,3780,3785,3780,72
|
|
20230608,113000,75009975,3760,3760,3760,3760,41
|
|
20230608,112900,74855815,3770,3770,3770,3770,0
|
|
20230608,112800,74855815,3770,3770,3770,3770,202
|
|
20230608,112700,74094275,3785,3785,3785,3785,0
|
|
20230608,112600,74094275,3785,3785,3785,3785,0
|
|
20230608,112500,74094275,3785,3785,3785,3785,0
|
|
20230608,112400,74094275,3785,3785,3785,3785,0
|
|
20230608,112300,74094275,3785,3785,3785,3785,0
|
|
20230608,112200,74094275,3785,3785,3785,3785,0
|
|
20230608,112100,74094275,3785,3785,3785,3785,0
|
|
20230608,112000,74094275,3785,3785,3785,3785,0
|
|
20230608,111900,74094275,3785,3785,3785,3785,0
|
|
20230608,111800,74094275,3785,3785,3785,3785,0
|
|
20230608,111700,74094275,3785,3785,3785,3785,0
|
|
20230608,111600,74094275,3785,3785,3785,3785,0
|
|
20230608,111500,74094275,3785,3785,3785,3785,0
|
|
20230608,111400,74094275,3785,3785,3785,3785,0
|
|
20230608,111300,74094275,3785,3780,3785,3780,5
|
|
20230608,111200,74075355,3785,3785,3785,3785,0
|
|
20230608,111100,74075355,3785,3785,3785,3785,0
|
|
20230608,111000,74075355,3785,3785,3785,3785,0
|
|
20230608,110900,74075355,3785,3785,3785,3785,0
|
|
20230608,110800,74075355,3785,3785,3785,3785,0
|
|
20230608,110700,74075355,3785,3785,3785,3785,0
|
|
20230608,110600,74075355,3785,3785,3785,3785,0
|
|
20230608,110500,74075355,3785,3785,3785,3785,0
|
|
20230608,110400,74075355,3785,3780,3785,3780,105
|
|
20230608,110300,73677955,3790,3790,3790,3790,0
|
|
20230608,110200,73677955,3790,3790,3790,3790,0
|
|
20230608,110100,73677955,3790,3790,3790,3790,0
|
|
20230608,110000,73677955,3790,3790,3790,3790,0
|
|
20230608,105900,73677955,3790,3790,3790,3790,0
|
|
20230608,105800,73677955,3790,3790,3790,3790,0
|
|
20230608,105700,73677955,3790,3790,3790,3790,0
|
|
20230608,105600,73677955,3790,3790,3790,3790,0
|
|
20230608,105500,73677955,3790,3790,3790,3790,0
|
|
20230608,105400,73677955,3790,3790,3790,3790,0
|
|
20230608,105300,73677955,3790,3790,3790,3790,0
|
|
20230608,105200,73677955,3790,3790,3790,3790,0
|
|
20230608,105100,73677955,3790,3790,3790,3790,0
|
|
20230608,105000,73677955,3790,3790,3790,3790,0
|
|
20230608,104900,73677955,3790,3790,3790,3790,0
|
|
20230608,104800,73677955,3790,3790,3790,3790,0
|
|
20230608,104700,73677955,3790,3790,3790,3790,0
|
|
20230608,104600,73677955,3790,3790,3790,3790,221
|
|
20230608,104500,72840365,3790,3790,3790,3790,0
|
|
20230608,104400,72840365,3790,3790,3790,3790,5
|
|
20230608,104300,72821415,3790,3790,3790,3790,0
|
|
20230608,104200,72821415,3790,3790,3790,3790,0
|
|
20230608,104100,72821415,3790,3790,3790,3790,0
|
|
20230608,104000,72821415,3790,3790,3790,3790,0
|
|
20230608,103900,72821415,3790,3790,3790,3790,0
|
|
20230608,103800,72821415,3790,3790,3790,3790,0
|
|
20230608,103700,72821415,3790,3790,3790,3790,0
|
|
20230608,103600,72821415,3790,3790,3790,3790,0
|
|
20230608,103500,72821415,3790,3790,3790,3790,0
|
|
20230608,103400,72821415,3790,3790,3790,3790,0
|
|
20230608,103300,72821415,3790,3790,3790,3790,0
|
|
20230608,103200,72821415,3790,3790,3790,3790,0
|
|
20230608,103100,72821415,3790,3790,3790,3790,0
|
|
20230608,103000,72821415,3790,3790,3790,3790,1
|
|
20230608,102900,72817625,3770,3770,3770,3770,0
|
|
20230608,102800,72817625,3770,3770,3770,3770,0
|
|
20230608,102700,72817625,3770,3770,3770,3770,0
|
|
20230608,102600,72817625,3770,3770,3770,3770,0
|
|
20230608,102500,72817625,3770,3770,3770,3770,0
|
|
20230608,102400,72817625,3770,3770,3770,3770,0
|
|
20230608,102300,72817625,3770,3770,3770,3770,2
|
|
20230608,102200,72810085,3790,3790,3790,3790,0
|
|
20230608,102100,72810085,3790,3790,3790,3790,0
|
|
20230608,102000,72810085,3790,3790,3790,3790,0
|
|
20230608,101900,72810085,3790,3790,3790,3790,0
|
|
20230608,101800,72810085,3790,3790,3790,3790,0
|
|
20230608,101700,72810085,3790,3790,3790,3790,0
|
|
20230608,101600,72810085,3790,3790,3790,3790,0
|
|
20230608,101500,72810085,3790,3790,3790,3790,0
|
|
20230608,101400,72810085,3790,3790,3790,3790,0
|
|
20230608,101300,72810085,3790,3790,3790,3790,14
|
|
20230608,101200,72757025,3770,3770,3770,3770,0
|
|
20230608,101100,72757025,3770,3770,3770,3770,0
|
|
20230608,101000,72757025,3770,3780,3780,3770,900
|
|
20230608,100900,69361085,3790,3790,3790,3790,288
|
|
20230608,100800,68269565,3780,3780,3780,3780,0
|
|
20230608,100700,68269565,3780,3780,3780,3780,0
|
|
20230608,100600,68269565,3780,3780,3780,3780,0
|
|
20230608,100500,68269565,3780,3780,3780,3780,0
|
|
20230608,100400,68269565,3780,3780,3780,3780,0
|
|
20230608,100300,68269565,3780,3780,3780,3780,0
|
|
20230608,100200,68269565,3780,3780,3780,3780,0
|
|
20230608,100100,68269565,3780,3780,3780,3780,0
|
|
20230608,100000,68269565,3780,3780,3780,3780,0
|
|
20230608,095900,68269565,3780,3780,3780,3780,0
|
|
20230608,095800,68269565,3780,3780,3780,3780,0
|
|
20230608,095700,68269565,3780,3780,3780,3780,0
|
|
20230608,095600,68269565,3780,3775,3780,3775,5
|
|
20230608,095500,68250670,3770,3770,3770,3770,0
|
|
20230608,095400,68250670,3770,3770,3770,3770,0
|
|
20230608,095300,68250670,3770,3770,3770,3770,0
|
|
20230608,095200,68250670,3770,3770,3770,3770,0
|
|
20230608,095100,68250670,3770,3770,3770,3770,0
|
|
20230608,095000,68250670,3770,3770,3770,3770,0
|
|
20230608,094900,68250670,3770,3770,3770,3770,0
|
|
20230608,094800,68250670,3770,3770,3770,3770,0
|
|
20230608,094700,68250670,3770,3770,3770,3770,1
|
|
20230608,094600,68246900,3770,3770,3770,3770,0
|
|
20230608,094500,68246900,3770,3770,3770,3770,0
|
|
20230608,094400,68246900,3770,3770,3770,3770,0
|
|
20230608,094300,68246900,3770,3770,3770,3770,0
|
|
20230608,094200,68246900,3770,3770,3770,3770,13
|
|
20230608,094100,68197890,3780,3780,3780,3780,772
|
|
20230608,094000,65279730,3780,3780,3780,3780,71
|
|
20230608,093900,65011350,3790,3790,3790,3790,0
|
|
20230608,093800,65011350,3790,3790,3790,3790,1
|
|
20230608,093700,65007560,3790,3790,3790,3790,0
|
|
20230608,093600,65007560,3790,3780,3790,3780,664
|
|
20230608,093500,62497630,3780,3780,3780,3780,100
|
|
20230608,093400,62119630,3790,3775,3790,3775,320
|
|
20230608,093300,60911330,3780,3780,3780,3780,0
|
|
20230608,093200,60911330,3780,3780,3780,3780,10
|
|
20230608,093100,60873530,3780,3795,3795,3780,203
|
|
20230608,093000,60106145,3795,3795,3795,3795,0
|
|
20230608,092900,60106145,3795,3795,3795,3795,0
|
|
20230608,092800,60106145,3795,3765,3795,3765,12
|
|
20230608,092700,60060795,3760,3760,3760,3760,500
|
|
20230608,092600,58180795,3760,3730,3765,3730,2257
|
|
20230608,092500,49740675,3730,3720,3730,3720,1138
|
|
20230608,092400,45506855,3695,3720,3720,3695,325
|
|
20230608,092300,44305565,3720,3720,3720,3720,482
|
|
20230608,092200,42512525,3740,3735,3740,3700,8153
|
|
20230608,092100,12319510,3730,3730,3730,3730,0
|
|
20230608,092000,12319510,3730,3730,3730,3730,0
|
|
20230608,091900,12319510,3730,3730,3730,3730,0
|
|
20230608,091800,12319510,3730,3730,3730,3730,0
|
|
20230608,091700,12319510,3730,3740,3740,3730,300
|
|
20230608,091600,11198635,3750,3750,3750,3750,0
|
|
20230608,091500,11198635,3750,3750,3750,3750,0
|
|
20230608,091400,11198635,3750,3750,3750,3750,19
|
|
20230608,091300,11127385,3755,3755,3755,3755,0
|
|
20230608,091200,11127385,3755,3755,3755,3755,70
|
|
20230608,091100,10864535,3760,3760,3760,3760,1
|
|
20230608,091000,10860775,3760,3735,3760,3735,15
|
|
20230608,090900,10804590,3730,3765,3765,3700,1293
|
|
20230608,090800,5945075,3770,3770,3770,3770,0
|
|
20230608,090700,5945075,3770,3770,3770,3770,0
|
|
20230608,090600,5945075,3770,3770,3770,3770,0
|
|
20230608,090500,5945075,3770,3770,3770,3770,0
|
|
20230608,090400,5945075,3770,3770,3770,3770,0
|
|
20230608,090300,5945075,3770,3770,3770,3770,0
|
|
20230608,090200,5945075,3770,3775,3775,3770,1188
|
|
20230608,090100,1460925,3775,3775,3775,3775,0
|
|
20230608,090000,1460925,3775,3775,3775,3775,387
|