659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,195600,404365080,4810,4810,4810,4810,863
|
|
20230616,195500,404365080,4810,4810,4810,4810,0
|
|
20230616,195400,404365080,4810,4810,4810,4810,0
|
|
20230616,195300,404365080,4810,4810,4810,4810,0
|
|
20230616,195200,404365080,4810,4810,4810,4810,0
|
|
20230616,195100,404365080,4810,4810,4810,4810,0
|
|
20230616,195000,404365080,4810,4810,4810,4810,0
|
|
20230616,194900,404365080,4810,4810,4810,4810,0
|
|
20230616,194800,404365080,4810,4810,4810,4810,0
|
|
20230616,194700,404365080,4810,4810,4810,4810,0
|
|
20230616,194600,404365080,4810,4810,4810,4810,0
|
|
20230616,194500,404365080,4810,4810,4810,4810,0
|
|
20230616,194400,404365080,4810,4810,4810,4810,0
|
|
20230616,194300,404365080,4810,4810,4810,4810,0
|
|
20230616,194200,404365080,4810,4810,4810,4810,0
|
|
20230616,194100,404365080,4810,4810,4810,4810,0
|
|
20230616,194000,404365080,4810,4810,4810,4810,0
|
|
20230616,193900,404365080,4810,4810,4810,4810,0
|
|
20230616,193800,404365080,4810,4810,4810,4810,0
|
|
20230616,193700,404365080,4810,4810,4810,4810,0
|
|
20230616,193600,404365080,4810,4810,4810,4810,0
|
|
20230616,193500,404365080,4810,4810,4810,4810,0
|
|
20230616,193400,404365080,4810,4810,4810,4810,0
|
|
20230616,193300,404365080,4810,4810,4810,4810,0
|
|
20230616,193200,404365080,4810,4810,4810,4810,0
|
|
20230616,193100,404365080,4810,4810,4810,4810,0
|
|
20230616,193000,404365080,4810,4810,4810,4810,0
|
|
20230616,192900,404365080,4810,4810,4810,4810,0
|
|
20230616,192800,404365080,4810,4810,4810,4810,0
|
|
20230616,192700,404365080,4810,4810,4810,4810,0
|
|
20230616,192600,404365080,4810,4810,4810,4810,863
|
|
20230616,192500,404365080,4810,4810,4810,4810,0
|
|
20230616,192400,404365080,4810,4810,4810,4810,0
|
|
20230616,192300,404365080,4810,4810,4810,4810,0
|
|
20230616,192200,404365080,4810,4810,4810,4810,0
|
|
20230616,192100,404365080,4810,4810,4810,4810,0
|
|
20230616,192000,404365080,4810,4810,4810,4810,0
|
|
20230616,191900,404365080,4810,4810,4810,4810,0
|
|
20230616,191800,404365080,4810,4810,4810,4810,0
|
|
20230616,191700,404365080,4810,4810,4810,4810,0
|
|
20230616,191600,404365080,4810,4810,4810,4810,0
|
|
20230616,191500,404365080,4810,4810,4810,4810,0
|
|
20230616,191400,404365080,4810,4810,4810,4810,0
|
|
20230616,191300,404365080,4810,4810,4810,4810,0
|
|
20230616,191200,404365080,4810,4810,4810,4810,0
|
|
20230616,191100,404365080,4810,4810,4810,4810,0
|
|
20230616,191000,404365080,4810,4810,4810,4810,0
|
|
20230616,190900,404365080,4810,4810,4810,4810,0
|
|
20230616,190800,404365080,4810,4810,4810,4810,0
|
|
20230616,190700,404365080,4810,4810,4810,4810,0
|
|
20230616,190600,404365080,4810,4810,4810,4810,0
|
|
20230616,190500,404365080,4810,4810,4810,4810,0
|
|
20230616,190400,404365080,4810,4810,4810,4810,0
|
|
20230616,190300,404365080,4810,4810,4810,4810,0
|
|
20230616,190200,404365080,4810,4810,4810,4810,0
|
|
20230616,190100,404365080,4810,4810,4810,4810,0
|
|
20230616,190000,404365080,4810,4810,4810,4810,0
|
|
20230616,185900,404365080,4810,4810,4810,4810,0
|
|
20230616,185800,404365080,4810,4810,4810,4810,0
|
|
20230616,185700,404365080,4810,4810,4810,4810,0
|
|
20230616,185600,404365080,4810,4810,4810,4810,863
|
|
20230616,185500,404365080,4810,4810,4810,4810,0
|
|
20230616,185400,404365080,4810,4810,4810,4810,0
|
|
20230616,185300,404365080,4810,4810,4810,4810,0
|
|
20230616,185200,404365080,4810,4810,4810,4810,0
|
|
20230616,185100,404365080,4810,4810,4810,4810,0
|
|
20230616,185000,404365080,4810,4810,4810,4810,0
|
|
20230616,184900,404365080,4810,4810,4810,4810,0
|
|
20230616,184800,404365080,4810,4810,4810,4810,0
|
|
20230616,184700,404365080,4810,4810,4810,4810,0
|
|
20230616,184600,404365080,4810,4810,4810,4810,0
|
|
20230616,184500,404365080,4810,4810,4810,4810,0
|
|
20230616,184400,404365080,4810,4810,4810,4810,0
|
|
20230616,184300,404365080,4810,4810,4810,4810,0
|
|
20230616,184200,404365080,4810,4810,4810,4810,0
|
|
20230616,184100,404365080,4810,4810,4810,4810,0
|
|
20230616,184000,404365080,4810,4810,4810,4810,0
|
|
20230616,183900,404365080,4810,4810,4810,4810,0
|
|
20230616,183800,404365080,4810,4810,4810,4810,0
|
|
20230616,183700,404365080,4810,4810,4810,4810,0
|
|
20230616,183600,404365080,4810,4810,4810,4810,0
|
|
20230616,183500,404365080,4810,4810,4810,4810,0
|
|
20230616,183400,404365080,4810,4810,4810,4810,0
|
|
20230616,183300,404365080,4810,4810,4810,4810,0
|
|
20230616,183200,404365080,4810,4810,4810,4810,0
|
|
20230616,183100,404365080,4810,4810,4810,4810,0
|
|
20230616,183000,404365080,4810,4810,4810,4810,0
|
|
20230616,182900,404365080,4810,4810,4810,4810,0
|
|
20230616,182800,404365080,4810,4810,4810,4810,0
|
|
20230616,182700,404365080,4810,4810,4810,4810,0
|
|
20230616,182600,404365080,4810,4810,4810,4810,863
|
|
20230616,182500,404365080,4810,4810,4810,4810,0
|
|
20230616,182400,404365080,4810,4810,4810,4810,0
|
|
20230616,182300,404365080,4810,4810,4810,4810,0
|
|
20230616,182200,404365080,4810,4810,4810,4810,0
|
|
20230616,182100,404365080,4810,4810,4810,4810,0
|
|
20230616,182000,404365080,4810,4810,4810,4810,0
|
|
20230616,181900,404365080,4810,4810,4810,4810,0
|
|
20230616,181800,404365080,4810,4810,4810,4810,0
|
|
20230616,181700,404365080,4810,4810,4810,4810,0
|
|
20230616,181600,404365080,4810,4810,4810,4810,0
|
|
20230616,181500,404365080,4810,4810,4810,4810,0
|
|
20230616,181400,404365080,4810,4810,4810,4810,0
|
|
20230616,181300,404365080,4810,4810,4810,4810,0
|
|
20230616,181200,404365080,4810,4810,4810,4810,0
|
|
20230616,181100,404365080,4810,4810,4810,4810,0
|
|
20230616,181000,404365080,4810,4810,4810,4810,0
|
|
20230616,180900,404365080,4810,4810,4810,4810,0
|
|
20230616,180800,404365080,4810,4810,4810,4810,0
|
|
20230616,180700,404365080,4810,4810,4810,4810,0
|
|
20230616,180600,404365080,4810,4810,4810,4810,0
|
|
20230616,180500,404365080,4810,4810,4810,4810,0
|
|
20230616,180400,404365080,4810,4810,4810,4810,0
|
|
20230616,180300,404365080,4810,4810,4810,4810,0
|
|
20230616,180200,404365080,4810,4810,4810,4810,0
|
|
20230616,180100,404365080,4810,4810,4810,4810,0
|
|
20230616,180000,404365080,4810,4810,4810,4810,0
|
|
20230616,175900,404365080,4810,4810,4810,4810,0
|
|
20230616,175800,404365080,4810,4810,4810,4810,0
|
|
20230616,175700,404365080,4810,4810,4810,4810,0
|
|
20230616,175600,404365080,4810,4810,4810,4810,863
|
|
20230616,175500,404365080,4810,4810,4810,4810,0
|
|
20230616,175400,404365080,4810,4810,4810,4810,0
|
|
20230616,175300,404365080,4810,4810,4810,4810,0
|
|
20230616,175200,404365080,4810,4810,4810,4810,0
|
|
20230616,175100,404365080,4810,4810,4810,4810,0
|
|
20230616,175000,404365080,4810,4810,4810,4810,0
|
|
20230616,174900,404365080,4810,4810,4810,4810,0
|
|
20230616,174800,404365080,4810,4810,4810,4810,0
|
|
20230616,174700,404365080,4810,4810,4810,4810,0
|
|
20230616,174600,404365080,4810,4810,4810,4810,0
|
|
20230616,174500,404365080,4810,4810,4810,4810,0
|
|
20230616,174400,404365080,4810,4810,4810,4810,0
|
|
20230616,174300,404365080,4810,4810,4810,4810,0
|
|
20230616,174200,404365080,4810,4810,4810,4810,0
|
|
20230616,174100,404365080,4810,4810,4810,4810,0
|
|
20230616,174000,404365080,4810,4810,4810,4810,0
|
|
20230616,173900,404365080,4810,4810,4810,4810,0
|
|
20230616,173800,404365080,4810,4810,4810,4810,0
|
|
20230616,173700,404365080,4810,4810,4810,4810,0
|
|
20230616,173600,404365080,4810,4810,4810,4810,0
|
|
20230616,173500,404365080,4810,4810,4810,4810,0
|
|
20230616,173400,404365080,4810,4810,4810,4810,0
|
|
20230616,173300,404365080,4810,4810,4810,4810,0
|
|
20230616,173200,404365080,4810,4810,4810,4810,0
|
|
20230616,173100,404365080,4810,4810,4810,4810,0
|
|
20230616,173000,404365080,4810,4810,4810,4810,0
|
|
20230616,172900,404365080,4810,4810,4810,4810,0
|
|
20230616,172800,404365080,4810,4810,4810,4810,0
|
|
20230616,172700,404365080,4810,4810,4810,4810,0
|
|
20230616,172600,404365080,4810,4810,4810,4810,863
|
|
20230616,172500,404365080,4810,4810,4810,4810,0
|
|
20230616,172400,404365080,4810,4810,4810,4810,0
|
|
20230616,172300,404365080,4810,4810,4810,4810,0
|
|
20230616,172200,404365080,4810,4810,4810,4810,0
|
|
20230616,172100,404365080,4810,4810,4810,4810,0
|
|
20230616,172000,404365080,4810,4810,4810,4810,0
|
|
20230616,171900,404365080,4810,4810,4810,4810,0
|
|
20230616,171800,404365080,4810,4810,4810,4810,0
|
|
20230616,171700,404365080,4810,4810,4810,4810,0
|
|
20230616,171600,404365080,4810,4810,4810,4810,0
|
|
20230616,171500,404365080,4810,4810,4810,4810,0
|
|
20230616,171400,404365080,4810,4810,4810,4810,0
|
|
20230616,171300,404365080,4810,4810,4810,4810,0
|
|
20230616,171200,404365080,4810,4810,4810,4810,0
|
|
20230616,171100,404365080,4810,4810,4810,4810,0
|
|
20230616,171000,404365080,4810,4810,4810,4810,0
|
|
20230616,170900,404365080,4810,4810,4810,4810,0
|
|
20230616,170800,404365080,4810,4810,4810,4810,0
|
|
20230616,170700,404365080,4810,4810,4810,4810,0
|
|
20230616,170600,404365080,4810,4810,4810,4810,0
|
|
20230616,170500,404365080,4810,4810,4810,4810,0
|
|
20230616,170400,404365080,4810,4810,4810,4810,0
|
|
20230616,170300,404365080,4810,4810,4810,4810,0
|
|
20230616,170200,404365080,4810,4810,4810,4810,0
|
|
20230616,170100,404365080,4810,4810,4810,4810,0
|
|
20230616,170000,404365080,4810,4810,4810,4810,0
|
|
20230616,165900,404365080,4810,4810,4810,4810,0
|
|
20230616,165800,404365080,4810,4810,4810,4810,0
|
|
20230616,165700,404365080,4810,4810,4810,4810,0
|
|
20230616,165600,404365080,4810,4810,4810,4810,863
|
|
20230616,165500,404365080,4810,4810,4810,4810,0
|
|
20230616,165400,404365080,4810,4810,4810,4810,0
|
|
20230616,165300,404365080,4810,4810,4810,4810,0
|
|
20230616,165200,404365080,4810,4810,4810,4810,0
|
|
20230616,165100,404365080,4810,4810,4810,4810,0
|
|
20230616,165000,404365080,4810,4810,4810,4810,0
|
|
20230616,164900,404365080,4810,4810,4810,4810,0
|
|
20230616,164800,404365080,4810,4810,4810,4810,0
|
|
20230616,164700,404365080,4810,4810,4810,4810,0
|
|
20230616,164600,404365080,4810,4810,4810,4810,0
|
|
20230616,164500,404365080,4810,4810,4810,4810,0
|
|
20230616,164400,404365080,4810,4810,4810,4810,0
|
|
20230616,164300,404365080,4810,4810,4810,4810,0
|
|
20230616,164200,404365080,4810,4810,4810,4810,0
|
|
20230616,164100,404365080,4810,4810,4810,4810,0
|
|
20230616,164000,404365080,4810,4810,4810,4810,0
|
|
20230616,163900,404365080,4810,4810,4810,4810,0
|
|
20230616,163800,404365080,4810,4810,4810,4810,0
|
|
20230616,163700,404365080,4810,4810,4810,4810,0
|
|
20230616,163600,404365080,4810,4810,4810,4810,0
|
|
20230616,163500,404365080,4810,4810,4810,4810,0
|
|
20230616,163400,404365080,4810,4810,4810,4810,0
|
|
20230616,163300,404365080,4810,4810,4810,4810,0
|
|
20230616,163200,404365080,4810,4810,4810,4810,0
|
|
20230616,163100,404365080,4810,4810,4810,4810,0
|
|
20230616,163000,404365080,4810,4810,4810,4810,0
|
|
20230616,162900,404365080,4810,4810,4810,4810,0
|
|
20230616,162800,404365080,4810,4810,4810,4810,0
|
|
20230616,162700,404365080,4810,4810,4810,4810,0
|
|
20230616,162600,404365080,4810,4810,4810,4810,863
|
|
20230616,162500,404365080,4810,4810,4810,4810,0
|
|
20230616,162400,404365080,4810,4810,4810,4810,0
|
|
20230616,162300,404365080,4810,4810,4810,4810,0
|
|
20230616,162200,404365080,4810,4810,4810,4810,0
|
|
20230616,162100,404365080,4810,4810,4810,4810,0
|
|
20230616,162000,404365080,4810,4810,4810,4810,0
|
|
20230616,161900,404365080,4810,4810,4810,4810,0
|
|
20230616,161800,404365080,4810,4810,4810,4810,0
|
|
20230616,161700,404365080,4810,4810,4810,4810,0
|
|
20230616,161600,404365080,4810,4810,4810,4810,0
|
|
20230616,161500,404365080,4810,4810,4810,4810,0
|
|
20230616,161400,404365080,4810,4810,4810,4810,0
|
|
20230616,161300,404365080,4810,4810,4810,4810,0
|
|
20230616,161200,404365080,4810,4810,4810,4810,0
|
|
20230616,161100,404365080,4810,4810,4810,4810,0
|
|
20230616,161000,404365080,4810,4810,4810,4810,0
|
|
20230616,160900,404365080,4810,4810,4810,4810,0
|
|
20230616,160800,404365080,4810,4810,4810,4810,0
|
|
20230616,160700,404365080,4810,4810,4810,4810,0
|
|
20230616,160600,404365080,4810,4810,4810,4810,0
|
|
20230616,160500,404365080,4810,4810,4810,4810,0
|
|
20230616,160400,404365080,4810,4810,4810,4810,0
|
|
20230616,160300,404365080,4810,4810,4810,4810,0
|
|
20230616,160200,404365080,4810,4810,4810,4810,0
|
|
20230616,160100,404365080,4810,4810,4810,4810,0
|
|
20230616,160000,404365080,4810,4810,4810,4810,0
|
|
20230616,155900,404365080,4810,4810,4810,4810,0
|
|
20230616,155800,404365080,4810,4810,4810,4810,0
|
|
20230616,155700,404365080,4810,4810,4810,4810,0
|
|
20230616,155600,404365080,4810,4810,4810,4810,863
|
|
20230616,155500,404365080,4810,4810,4810,4810,0
|
|
20230616,155400,404365080,4810,4810,4810,4810,0
|
|
20230616,155300,404365080,4810,4810,4810,4810,0
|
|
20230616,155200,404365080,4810,4810,4810,4810,0
|
|
20230616,155100,404365080,4810,4810,4810,4810,0
|
|
20230616,155000,404365080,4810,4810,4810,4810,0
|
|
20230616,154900,404365080,4810,4810,4810,4810,0
|
|
20230616,154800,404365080,4810,4810,4810,4810,0
|
|
20230616,154700,404365080,4810,4810,4810,4810,0
|
|
20230616,154600,404365080,4810,4810,4810,4810,0
|
|
20230616,154500,404365080,4810,4810,4810,4810,0
|
|
20230616,154400,404365080,4810,4810,4810,4810,0
|
|
20230616,154300,404365080,4810,4810,4810,4810,0
|
|
20230616,154200,404365080,4810,4810,4810,4810,0
|
|
20230616,154100,404365080,4810,4810,4810,4810,0
|
|
20230616,154000,404365080,4810,4810,4810,4810,0
|
|
20230616,153900,404365080,4810,4810,4810,4810,0
|
|
20230616,153800,404365080,4810,4810,4810,4810,0
|
|
20230616,153700,404365080,4810,4810,4810,4810,0
|
|
20230616,153600,404365080,4810,4810,4810,4810,0
|
|
20230616,153500,404365080,4810,4810,4810,4810,0
|
|
20230616,153400,404365080,4810,4810,4810,4810,0
|
|
20230616,153300,404365080,4810,4810,4810,4810,0
|
|
20230616,153200,404365080,4810,4810,4810,4810,0
|
|
20230616,153100,404365080,4810,4810,4810,4810,0
|
|
20230616,153000,404365080,4810,4810,4810,4810,863
|
|
20230616,152900,400214050,4755,4755,4755,4755,0
|
|
20230616,152800,400214050,4755,4755,4755,4755,0
|
|
20230616,152700,400214050,4755,4755,4755,4755,0
|
|
20230616,152600,400214050,4755,4755,4755,4755,0
|
|
20230616,152500,400214050,4755,4755,4755,4755,0
|
|
20230616,152400,400214050,4755,4755,4755,4755,0
|
|
20230616,152300,400214050,4755,4755,4755,4755,0
|
|
20230616,152200,400214050,4755,4755,4755,4755,0
|
|
20230616,152100,400214050,4755,4755,4755,4755,0
|
|
20230616,152000,400214050,4755,4755,4755,4755,0
|
|
20230616,151900,400214050,4755,4790,4820,4755,1168
|
|
20230616,151800,394610095,4795,4745,4795,4745,1000
|
|
20230616,151700,389856715,4745,4745,4745,4745,100
|
|
20230616,151600,389382215,4755,4755,4755,4755,0
|
|
20230616,151500,389382215,4755,4755,4755,4755,0
|
|
20230616,151400,389382215,4755,4755,4755,4755,0
|
|
20230616,151300,389382215,4755,4755,4755,4755,0
|
|
20230616,151200,389382215,4755,4755,4755,4755,0
|
|
20230616,151100,389382215,4755,4750,4755,4750,100
|
|
20230616,151000,388907160,4750,4735,4755,4735,275
|
|
20230616,150900,387603350,4730,4730,4730,4730,0
|
|
20230616,150800,387603350,4730,4735,4735,4730,501
|
|
20230616,150700,385232115,4755,4745,4755,4745,204
|
|
20230616,150600,384263145,4740,4750,4750,4740,40
|
|
20230616,150500,384073345,4755,4745,4755,4745,62
|
|
20230616,150400,383778760,4750,4750,4750,4750,0
|
|
20230616,150300,383778760,4750,4750,4750,4750,0
|
|
20230616,150200,383778760,4750,4750,4750,4750,0
|
|
20230616,150100,383778760,4750,4745,4750,4745,3
|
|
20230616,150000,383764515,4735,4735,4750,4735,61
|
|
20230616,145900,383475550,4735,4735,4735,4735,0
|
|
20230616,145800,383475550,4735,4735,4735,4735,0
|
|
20230616,145700,383475550,4735,4735,4735,4735,0
|
|
20230616,145600,383475550,4735,4735,4735,4735,0
|
|
20230616,145500,383475550,4735,4735,4735,4735,0
|
|
20230616,145400,383475550,4735,4735,4735,4735,0
|
|
20230616,145300,383475550,4735,4740,4740,4735,199
|
|
20230616,145200,382533265,4745,4740,4750,4740,6
|
|
20230616,145100,382504790,4740,4750,4750,4740,11
|
|
20230616,145000,382452640,4750,4750,4750,4750,0
|
|
20230616,144900,382452640,4750,4750,4750,4750,0
|
|
20230616,144800,382452640,4750,4750,4750,4750,0
|
|
20230616,144700,382452640,4750,4750,4750,4750,0
|
|
20230616,144600,382452640,4750,4750,4750,4750,0
|
|
20230616,144500,382452640,4750,4750,4750,4750,47
|
|
20230616,144400,382229390,4750,4750,4750,4750,0
|
|
20230616,144300,382229390,4750,4750,4750,4750,0
|
|
20230616,144200,382229390,4750,4740,4750,4740,22
|
|
20230616,144100,382125020,4750,4750,4750,4750,0
|
|
20230616,144000,382125020,4750,4750,4750,4750,2
|
|
20230616,143900,382115520,4730,4730,4730,4730,287
|
|
20230616,143800,380758010,4730,4730,4730,4730,0
|
|
20230616,143700,380758010,4730,4730,4730,4730,0
|
|
20230616,143600,380758010,4730,4730,4730,4730,0
|
|
20230616,143500,380758010,4730,4730,4730,4730,32
|
|
20230616,143400,380606650,4730,4730,4730,4730,15
|
|
20230616,143300,380535700,4730,4730,4730,4730,0
|
|
20230616,143200,380535700,4730,4755,4755,4730,9
|
|
20230616,143100,380493080,4725,4725,4725,4720,146
|
|
20230616,143000,379803480,4725,4725,4725,4725,54
|
|
20230616,142900,379548330,4720,4725,4725,4720,290
|
|
20230616,142800,378179440,4720,4735,4735,4720,1199
|
|
20230616,142700,372511865,4750,4750,4750,4750,0
|
|
20230616,142600,372511865,4750,4750,4750,4750,0
|
|
20230616,142500,372511865,4750,4750,4750,4750,2
|
|
20230616,142400,372502365,4735,4740,4740,4735,79
|
|
20230616,142300,372128250,4750,4750,4750,4750,8
|
|
20230616,142200,372090250,4750,4750,4750,4750,0
|
|
20230616,142100,372090250,4750,4750,4750,4750,0
|
|
20230616,142000,372090250,4750,4750,4750,4750,0
|
|
20230616,141900,372090250,4750,4750,4750,4750,0
|
|
20230616,141800,372090250,4750,4750,4750,4750,2
|
|
20230616,141700,372080750,4750,4750,4750,4750,1
|
|
20230616,141600,372076000,4725,4750,4750,4725,684
|
|
20230616,141500,368840430,4765,4765,4765,4765,0
|
|
20230616,141400,368840430,4765,4765,4765,4765,0
|
|
20230616,141300,368840430,4765,4765,4765,4750,196
|
|
20230616,141200,367907240,4800,4800,4800,4800,60
|
|
20230616,141100,367619240,4800,4800,4800,4800,1
|
|
20230616,141000,367614440,4760,4770,4810,4760,1174
|
|
20230616,140900,361995285,4770,4740,4770,4735,511
|
|
20230616,140800,359568475,4760,4765,4765,4760,240
|
|
20230616,140700,358425425,4765,4750,4765,4750,250
|
|
20230616,140600,357235675,4750,4750,4750,4750,100
|
|
20230616,140500,356760675,4740,4750,4785,4740,160
|
|
20230616,140400,356001905,4735,4740,4740,4735,510
|
|
20230616,140300,353586070,4750,4735,4750,4735,246
|
|
20230616,140200,352421230,4750,4750,4750,4750,2
|
|
20230616,140100,352411730,4750,4740,4750,4740,304
|
|
20230616,140000,350968490,4740,4740,4740,4740,300
|
|
20230616,135900,349546490,4725,4725,4725,4725,0
|
|
20230616,135800,349546490,4725,4725,4725,4725,1
|
|
20230616,135700,349541765,4740,4740,4740,4740,0
|
|
20230616,135600,349541765,4740,4740,4740,4740,0
|
|
20230616,135500,349541765,4740,4740,4740,4740,0
|
|
20230616,135400,349541765,4740,4740,4740,4740,0
|
|
20230616,135300,349541765,4740,4740,4740,4740,0
|
|
20230616,135200,349541765,4740,4740,4740,4740,5
|
|
20230616,135100,349518065,4740,4740,4750,4740,948
|
|
20230616,135000,345018720,4740,4740,4740,4740,1
|
|
20230616,134900,345013980,4740,4740,4740,4740,0
|
|
20230616,134800,345013980,4740,4740,4740,4740,1
|
|
20230616,134700,345009240,4740,4735,4740,4735,51
|
|
20230616,134600,344767735,4740,4735,4740,4735,4
|
|
20230616,134500,344748785,4720,4720,4720,4720,31
|
|
20230616,134400,344602465,4715,4715,4715,4715,0
|
|
20230616,134300,344602465,4715,4715,4715,4715,778
|
|
20230616,134200,340934195,4715,4715,4715,4715,0
|
|
20230616,134100,340934195,4715,4715,4715,4715,10
|
|
20230616,134000,340887045,4715,4715,4715,4715,0
|
|
20230616,133900,340887045,4715,4715,4715,4715,2
|
|
20230616,133800,340877615,4710,4710,4710,4710,0
|
|
20230616,133700,340877615,4710,4740,4740,4710,1202
|
|
20230616,133600,335213870,4710,4725,4725,4710,2500
|
|
20230616,133500,323420755,4740,4740,4740,4740,0
|
|
20230616,133400,323420755,4740,4735,4740,4735,117
|
|
20230616,133300,322866750,4740,4740,4740,4740,0
|
|
20230616,133200,322866750,4740,4740,4740,4740,0
|
|
20230616,133100,322866750,4740,4725,4740,4725,86
|
|
20230616,133000,322460370,4720,4715,4720,4715,291
|
|
20230616,132900,321087540,4715,4725,4725,4710,3440
|
|
20230616,132800,304865305,4725,4740,4740,4725,899
|
|
20230616,132700,300616645,4735,4735,4735,4735,320
|
|
20230616,132600,299101445,4735,4735,4735,4735,3
|
|
20230616,132500,299087240,4735,4735,4735,4735,100
|
|
20230616,132400,298613740,4755,4755,4755,4755,0
|
|
20230616,132300,298613740,4755,4755,4755,4755,0
|
|
20230616,132200,298613740,4755,4755,4755,4755,0
|
|
20230616,132100,298613740,4755,4750,4755,4750,5
|
|
20230616,132000,298589975,4730,4730,4730,4730,0
|
|
20230616,131900,298589975,4730,4760,4760,4730,2051
|
|
20230616,131800,288887160,4735,4740,4740,4735,4050
|
|
20230616,131700,269697990,4745,4755,4755,4745,4000
|
|
20230616,131600,250703240,4785,4785,4785,4785,0
|
|
20230616,131500,250703240,4785,4785,4785,4785,0
|
|
20230616,131400,250703240,4785,4785,4785,4785,0
|
|
20230616,131300,250703240,4785,4785,4785,4785,1
|
|
20230616,131200,250698455,4750,4750,4750,4750,0
|
|
20230616,131100,250698455,4750,4750,4750,4750,0
|
|
20230616,131000,250698455,4750,4750,4750,4750,0
|
|
20230616,130900,250698455,4750,4750,4750,4750,0
|
|
20230616,130800,250698455,4750,4750,4750,4750,0
|
|
20230616,130700,250698455,4750,4755,4755,4750,100
|
|
20230616,130600,250223450,4750,4750,4750,4750,0
|
|
20230616,130500,250223450,4750,4760,4760,4750,4100
|
|
20230616,130400,230739400,4755,4765,4765,4755,55
|
|
20230616,130300,230477815,4765,4765,4765,4765,0
|
|
20230616,130200,230477815,4765,4780,4780,4755,3170
|
|
20230616,130100,215372355,4780,4780,4780,4780,0
|
|
20230616,130000,215372355,4780,4780,4780,4780,0
|
|
20230616,125900,215372355,4780,4800,4805,4780,153
|
|
20230616,125800,214640090,4805,4805,4805,4805,0
|
|
20230616,125700,214640090,4805,4805,4805,4805,0
|
|
20230616,125600,214640090,4805,4805,4805,4805,1
|
|
20230616,125500,214635285,4780,4780,4780,4780,0
|
|
20230616,125400,214635285,4780,4780,4780,4780,0
|
|
20230616,125300,214635285,4780,4780,4780,4780,0
|
|
20230616,125200,214635285,4780,4780,4780,4780,0
|
|
20230616,125100,214635285,4780,4780,4780,4780,0
|
|
20230616,125000,214635285,4780,4780,4780,4780,0
|
|
20230616,124900,214635285,4780,4780,4780,4780,0
|
|
20230616,124800,214635285,4780,4795,4795,4780,6500
|
|
20230616,124700,183562100,4795,4795,4795,4795,390
|
|
20230616,124600,181692050,4820,4820,4820,4820,0
|
|
20230616,124500,181692050,4820,4820,4820,4820,0
|
|
20230616,124400,181692050,4820,4820,4820,4820,0
|
|
20230616,124300,181692050,4820,4820,4820,4820,0
|
|
20230616,124200,181692050,4820,4820,4820,4820,0
|
|
20230616,124100,181692050,4820,4820,4820,4820,0
|
|
20230616,124000,181692050,4820,4820,4820,4820,525
|
|
20230616,123900,179161550,4820,4820,4820,4820,0
|
|
20230616,123800,179161550,4820,4820,4820,4820,134
|
|
20230616,123700,178515670,4820,4815,4820,4815,10
|
|
20230616,123600,178467515,4795,4795,4795,4795,0
|
|
20230616,123500,178467515,4795,4800,4800,4795,269
|
|
20230616,123400,177177640,4820,4820,4820,4820,0
|
|
20230616,123300,177177640,4820,4810,4820,4810,260
|
|
20230616,123200,175926385,4810,4795,4810,4795,203
|
|
20230616,123100,174952985,4810,4810,4810,4810,0
|
|
20230616,123000,174952985,4810,4810,4810,4810,438
|
|
20230616,122900,172846205,4810,4810,4810,4810,1
|
|
20230616,122800,172841395,4815,4815,4815,4815,0
|
|
20230616,122700,172841395,4815,4815,4815,4815,0
|
|
20230616,122600,172841395,4815,4815,4815,4815,0
|
|
20230616,122500,172841395,4815,4815,4815,4815,0
|
|
20230616,122400,172841395,4815,4810,4815,4810,101
|
|
20230616,122300,172355580,4800,4795,4800,4795,749
|
|
20230616,122200,168761740,4800,4800,4800,4800,0
|
|
20230616,122100,168761740,4800,4800,4800,4800,0
|
|
20230616,122000,168761740,4800,4800,4800,4800,0
|
|
20230616,121900,168761740,4800,4800,4800,4800,100
|
|
20230616,121800,168281740,4800,4800,4800,4800,100
|
|
20230616,121700,167801740,4800,4800,4800,4800,0
|
|
20230616,121600,167801740,4800,4800,4800,4800,0
|
|
20230616,121500,167801740,4800,4800,4800,4800,0
|
|
20230616,121400,167801740,4800,4800,4800,4800,0
|
|
20230616,121300,167801740,4800,4800,4800,4800,0
|
|
20230616,121200,167801740,4800,4800,4800,4800,0
|
|
20230616,121100,167801740,4800,4800,4800,4800,13
|
|
20230616,121000,167739340,4800,4800,4800,4800,0
|
|
20230616,120900,167739340,4800,4800,4800,4800,0
|
|
20230616,120800,167739340,4800,4800,4800,4800,0
|
|
20230616,120700,167739340,4800,4800,4800,4800,0
|
|
20230616,120600,167739340,4800,4800,4800,4800,0
|
|
20230616,120500,167739340,4800,4800,4800,4800,0
|
|
20230616,120400,167739340,4800,4800,4800,4800,0
|
|
20230616,120300,167739340,4800,4800,4800,4800,0
|
|
20230616,120200,167739340,4800,4800,4800,4800,0
|
|
20230616,120100,167739340,4800,4800,4800,4800,1
|
|
20230616,120000,167734540,4775,4775,4775,4775,21
|
|
20230616,115900,167634265,4775,4775,4775,4775,5
|
|
20230616,115800,167610390,4775,4775,4775,4775,20
|
|
20230616,115700,167514890,4775,4775,4775,4775,0
|
|
20230616,115600,167514890,4775,4775,4775,4775,20
|
|
20230616,115500,167419390,4775,4775,4775,4775,0
|
|
20230616,115400,167419390,4775,4775,4775,4775,21
|
|
20230616,115300,167319115,4775,4775,4775,4775,0
|
|
20230616,115200,167319115,4775,4775,4775,4775,21
|
|
20230616,115100,167218840,4775,4775,4775,4775,0
|
|
20230616,115000,167218840,4775,4775,4775,4775,20
|
|
20230616,114900,167123340,4775,4775,4775,4775,21
|
|
20230616,114800,167023065,4775,4775,4775,4775,0
|
|
20230616,114700,167023065,4775,4775,4775,4775,21
|
|
20230616,114600,166922790,4780,4780,4780,4780,0
|
|
20230616,114500,166922790,4780,4780,4780,4780,24
|
|
20230616,114400,166808070,4775,4775,4775,4775,0
|
|
20230616,114300,166808070,4775,4775,4775,4775,21
|
|
20230616,114200,166707795,4775,4775,4775,4775,0
|
|
20230616,114100,166707795,4775,4775,4775,4775,21
|
|
20230616,114000,166607520,4805,4805,4805,4805,1
|
|
20230616,113900,166602715,4775,4790,4805,4775,752
|
|
20230616,113800,162995955,4785,4785,4785,4785,200
|
|
20230616,113700,162038955,4785,4780,4785,4755,950
|
|
20230616,113600,157505665,4755,4755,4755,4755,21
|
|
20230616,113500,157405810,4755,4755,4755,4755,0
|
|
20230616,113400,157405810,4755,4755,4755,4755,20
|
|
20230616,113300,157310710,4780,4780,4780,4780,1
|
|
20230616,113200,157305930,4755,4755,4755,4755,21
|
|
20230616,113100,157206075,4780,4780,4780,4780,0
|
|
20230616,113000,157206075,4780,4755,4780,4755,25
|
|
20230616,112900,157087100,4780,4780,4780,4780,2
|
|
20230616,112800,157077540,4755,4755,4755,4755,20
|
|
20230616,112700,156982440,4780,4755,4780,4755,22
|
|
20230616,112600,156877805,4755,4755,4755,4755,0
|
|
20230616,112500,156877805,4755,4755,4755,4755,21
|
|
20230616,112400,156777950,4755,4755,4755,4755,0
|
|
20230616,112300,156777950,4755,4755,4755,4755,20
|
|
20230616,112200,156682850,4755,4755,4755,4755,50
|
|
20230616,112100,156445100,4755,4755,4755,4755,121
|
|
20230616,112000,155869745,4755,4755,4755,4755,0
|
|
20230616,111900,155869745,4755,4755,4755,4755,36
|
|
20230616,111800,155698565,4760,4760,4760,4760,0
|
|
20230616,111700,155698565,4760,4760,4760,4760,5
|
|
20230616,111600,155674765,4770,4770,4770,4770,21
|
|
20230616,111500,155574595,4780,4755,4780,4755,666
|
|
20230616,111400,152407715,4780,4755,4780,4755,42
|
|
20230616,111300,152207480,4780,4780,4780,4780,4
|
|
20230616,111200,152188360,4755,4755,4755,4755,20
|
|
20230616,111100,152093260,4775,4775,4775,4775,250
|
|
20230616,111000,150899510,4755,4755,4755,4755,21
|
|
20230616,110900,150799655,4775,4775,4775,4775,2
|
|
20230616,110800,150790105,4755,4755,4755,4755,21
|
|
20230616,110700,150690250,4755,4755,4755,4755,0
|
|
20230616,110600,150690250,4755,4755,4775,4755,81
|
|
20230616,110500,150305035,4755,4755,4755,4755,21
|
|
20230616,110400,150205180,4785,4785,4785,4785,0
|
|
20230616,110300,150205180,4785,4750,4785,4750,24
|
|
20230616,110200,150091110,4750,4750,4750,4750,0
|
|
20230616,110100,150091110,4750,4750,4750,4750,20
|
|
20230616,110000,149996110,4750,4750,4750,4750,0
|
|
20230616,105900,149996110,4750,4750,4750,4750,170
|
|
20230616,105800,149188610,4745,4745,4745,4745,0
|
|
20230616,105700,149188610,4745,4745,4745,4745,21
|
|
20230616,105600,149088965,4750,4755,4755,4750,1684
|
|
20230616,105500,141087360,4760,4760,4760,4760,1378
|
|
20230616,105400,134528080,4760,4760,4765,4760,643
|
|
20230616,105300,131466950,4760,4765,4765,4760,6290
|
|
20230616,105200,101521255,4765,4800,4800,4765,23
|
|
20230616,105100,101411590,4770,4770,4770,4770,1346
|
|
20230616,105000,94991170,4800,4770,4800,4770,121
|
|
20230616,104900,94410970,4800,4800,4800,4800,2
|
|
20230616,104800,94401370,4770,4770,4770,4770,21
|
|
20230616,104700,94301200,4800,4800,4800,4800,1
|
|
20230616,104600,94296400,4770,4770,4770,4770,21
|
|
20230616,104500,94196230,4800,4770,4800,4770,36
|
|
20230616,104400,94024255,4790,4790,4790,4790,281
|
|
20230616,104300,92678265,4795,4770,4795,4770,121
|
|
20230616,104200,92098595,4800,4800,4800,4800,100
|
|
20230616,104100,91618595,4800,4770,4800,4770,22
|
|
20230616,104000,91513625,4780,4775,4780,4775,42
|
|
20230616,103900,91312885,4775,4775,4775,4775,17
|
|
20230616,103800,91231710,4785,4775,4785,4775,402
|
|
20230616,103700,89312140,4775,4775,4775,4775,288
|
|
20230616,103600,87936940,4790,4790,4790,4790,3
|
|
20230616,103500,87922570,4775,4800,4800,4775,26
|
|
20230616,103400,87798295,4800,4775,4800,4775,21
|
|
20230616,103300,87697995,4805,4790,4805,4785,194
|
|
20230616,103200,86768805,4775,4775,4775,4775,21
|
|
20230616,103100,86668530,4800,4800,4800,4800,0
|
|
20230616,103000,86668530,4800,4780,4800,4775,114
|
|
20230616,102900,86123955,4780,4780,4780,4780,19
|
|
20230616,102800,86033135,4780,4800,4800,4780,117
|
|
20230616,102700,85471555,4810,4810,4810,4810,1
|
|
20230616,102600,85466745,4780,4780,4780,4780,265
|
|
20230616,102500,84200045,4820,4810,4820,4810,3
|
|
20230616,102400,84185605,4780,4780,4780,4780,21
|
|
20230616,102300,84085225,4820,4780,4820,4780,23
|
|
20230616,102200,83975170,4825,4785,4825,4785,21
|
|
20230616,102100,83874605,4785,4785,4785,4785,2
|
|
20230616,102000,83865035,4785,4785,4785,4785,282
|
|
20230616,101900,82515665,4785,4785,4785,4785,7
|
|
20230616,101800,82482170,4790,4795,4795,4790,3883
|
|
20230616,101700,63864345,4795,4800,4800,4795,241
|
|
20230616,101600,62707645,4810,4810,4810,4810,2
|
|
20230616,101500,62698025,4800,4810,4810,4800,24
|
|
20230616,101400,62582795,4800,4800,4800,4800,0
|
|
20230616,101300,62582795,4800,4800,4800,4800,31
|
|
20230616,101200,62433995,4810,4800,4810,4800,21
|
|
20230616,101100,62333185,4810,4815,4830,4805,113
|
|
20230616,101000,61789990,4800,4800,4800,4800,22
|
|
20230616,100900,61684390,4800,4805,4805,4800,248
|
|
20230616,100800,60493685,4805,4805,4805,4805,21
|
|
20230616,100700,60392780,4840,4830,4840,4830,3
|
|
20230616,100600,60378270,4805,4805,4805,4805,20
|
|
20230616,100500,60282170,4840,4835,4840,4835,3
|
|
20230616,100400,60267655,4805,4820,4830,4805,26
|
|
20230616,100300,60142610,4805,4805,4805,4805,0
|
|
20230616,100200,60142610,4805,4805,4805,4805,21
|
|
20230616,100100,60041705,4850,4805,4850,4805,23
|
|
20230616,100000,59931065,4850,4845,4850,4845,3
|
|
20230616,095900,59916520,4805,4805,4805,4805,21
|
|
20230616,095800,59815615,4850,4845,4850,4845,3
|
|
20230616,095700,59801070,4805,4805,4805,4805,21
|
|
20230616,095600,59700165,4850,4830,4850,4830,5
|
|
20230616,095500,59675965,4805,4805,4805,4805,20
|
|
20230616,095400,59579865,4850,4825,4850,4825,6
|
|
20230616,095300,59550890,4800,4800,4800,4800,21
|
|
20230616,095200,59450090,4820,4820,4820,4815,74
|
|
20230616,095100,59093570,4860,4860,4860,4860,0
|
|
20230616,095000,59093570,4860,4820,4860,4820,25
|
|
20230616,094900,58972960,4870,4830,4870,4830,2000
|
|
20230616,094800,49251870,4830,4800,4830,4800,24
|
|
20230616,094700,49136580,4830,4830,4830,4830,0
|
|
20230616,094600,49136580,4830,4800,4830,4800,22
|
|
20230616,094500,49030950,4830,4805,4830,4805,22
|
|
20230616,094400,48925215,4800,4805,4805,4800,12
|
|
20230616,094300,48867610,4830,4805,4830,4805,10
|
|
20230616,094200,48819485,4800,4800,4800,4800,26
|
|
20230616,094100,48694685,4805,4805,4805,4805,21
|
|
20230616,094000,48593780,4810,4815,4815,4810,116
|
|
20230616,093900,48035765,4815,4815,4815,4810,28
|
|
20230616,093800,47901065,4815,4815,4815,4815,46
|
|
20230616,093700,47679575,4830,4820,4830,4815,43
|
|
20230616,093600,47472310,4825,4820,4825,4820,18
|
|
20230616,093500,47385475,4810,4810,4810,4810,21
|
|
20230616,093400,47284465,4825,4810,4825,4810,2
|
|
20230616,093300,47274830,4805,4810,4810,4805,37
|
|
20230616,093200,47097040,4810,4810,4810,4810,3
|
|
20230616,093100,47082610,4810,4805,4825,4805,24
|
|
20230616,093000,46967225,4805,4805,4805,4805,1
|
|
20230616,092900,46962420,4825,4815,4825,4815,6
|
|
20230616,092800,46933500,4800,4800,4800,4800,20
|
|
20230616,092700,46837500,4825,4795,4825,4795,22
|
|
20230616,092600,46731950,4795,4795,4795,4795,21
|
|
20230616,092500,46631255,4830,4825,4830,4795,308
|
|
20230616,092400,45154180,4795,4820,4830,4795,31
|
|
20230616,092300,45005245,4820,4795,4820,4795,11
|
|
20230616,092200,44952475,4795,4795,4795,4795,20
|
|
20230616,092100,44856575,4825,4815,4825,4810,343
|
|
20230616,092000,43202170,4795,4800,4815,4795,98
|
|
20230616,091900,42731830,4800,4770,4800,4750,189
|
|
20230616,091800,41829830,4770,4770,4770,4770,20
|
|
20230616,091700,41734430,4770,4775,4775,4750,757
|
|
20230616,091600,38133040,4780,4800,4800,4730,388
|
|
20230616,091500,36285480,4800,4810,4810,4795,3920
|
|
20230616,091400,17462125,4810,4835,4880,4810,2217
|
|
20230616,091300,6793655,4820,4830,4830,4820,234
|
|
20230616,091200,5663645,4885,4885,4885,4885,0
|
|
20230616,091100,5663645,4885,4830,4885,4830,23
|
|
20230616,091000,5552490,4835,4835,4835,4835,34
|
|
20230616,090900,5388100,4835,4885,4885,4835,39
|
|
20230616,090800,5198635,4885,4835,4885,4835,24
|
|
20230616,090700,5082445,4890,4895,4895,4890,13
|
|
20230616,090600,5018870,4840,4840,4840,4840,30
|
|
20230616,090500,4873670,4915,4895,4915,4895,212
|
|
20230616,090400,3832800,4905,4835,4905,4835,88
|
|
20230616,090300,3403465,4885,4885,4885,4885,3
|
|
20230616,090200,3388810,4835,4835,4835,4835,21
|
|
20230616,090100,3287275,4835,4835,4835,4835,0
|
|
20230616,090000,3287275,4835,4965,4965,4830,673
|