585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,184200,663113870,4770,4770,4770,4770,1623
|
|
20230619,184100,663113870,4770,4770,4770,4770,0
|
|
20230619,184000,663113870,4770,4770,4770,4770,0
|
|
20230619,183900,663113870,4770,4770,4770,4770,0
|
|
20230619,183800,663113870,4770,4770,4770,4770,0
|
|
20230619,183700,663113870,4770,4770,4770,4770,0
|
|
20230619,183600,663113870,4770,4770,4770,4770,0
|
|
20230619,183500,663113870,4770,4770,4770,4770,0
|
|
20230619,183400,663113870,4770,4770,4770,4770,0
|
|
20230619,183300,663113870,4770,4770,4770,4770,0
|
|
20230619,183200,663113870,4770,4770,4770,4770,0
|
|
20230619,183100,663113870,4770,4770,4770,4770,0
|
|
20230619,183000,663113870,4770,4770,4770,4770,0
|
|
20230619,182900,663113870,4770,4770,4770,4770,0
|
|
20230619,182800,663113870,4770,4770,4770,4770,0
|
|
20230619,182700,663113870,4770,4770,4770,4770,0
|
|
20230619,182600,663113870,4770,4770,4770,4770,0
|
|
20230619,182500,663113870,4770,4770,4770,4770,0
|
|
20230619,182400,663113870,4770,4770,4770,4770,0
|
|
20230619,182300,663113870,4770,4770,4770,4770,0
|
|
20230619,182200,663113870,4770,4770,4770,4770,0
|
|
20230619,182100,663113870,4770,4770,4770,4770,0
|
|
20230619,182000,663113870,4770,4770,4770,4770,0
|
|
20230619,181900,663113870,4770,4770,4770,4770,0
|
|
20230619,181800,663113870,4770,4770,4770,4770,0
|
|
20230619,181700,663113870,4770,4770,4770,4770,0
|
|
20230619,181600,663113870,4770,4770,4770,4770,0
|
|
20230619,181500,663113870,4770,4770,4770,4770,0
|
|
20230619,181400,663113870,4770,4770,4770,4770,0
|
|
20230619,181300,663113870,4770,4770,4770,4770,0
|
|
20230619,181200,663113870,4770,4770,4770,4770,1623
|
|
20230619,181100,663113870,4770,4770,4770,4770,0
|
|
20230619,181000,663113870,4770,4770,4770,4770,0
|
|
20230619,180900,663113870,4770,4770,4770,4770,0
|
|
20230619,180800,663113870,4770,4770,4770,4770,0
|
|
20230619,180700,663113870,4770,4770,4770,4770,0
|
|
20230619,180600,663113870,4770,4770,4770,4770,0
|
|
20230619,180500,663113870,4770,4770,4770,4770,0
|
|
20230619,180400,663113870,4770,4770,4770,4770,0
|
|
20230619,180300,663113870,4770,4770,4770,4770,0
|
|
20230619,180200,663113870,4770,4770,4770,4770,0
|
|
20230619,180100,663113870,4770,4770,4770,4770,0
|
|
20230619,180000,663113870,4770,4770,4770,4770,0
|
|
20230619,175900,663113870,4770,4770,4770,4770,0
|
|
20230619,175800,663113870,4770,4770,4770,4770,0
|
|
20230619,175700,663113870,4770,4770,4770,4770,0
|
|
20230619,175600,663113870,4770,4770,4770,4770,0
|
|
20230619,175500,663113870,4770,4770,4770,4770,0
|
|
20230619,175400,663113870,4770,4770,4770,4770,0
|
|
20230619,175300,663113870,4770,4770,4770,4770,0
|
|
20230619,175200,663113870,4770,4770,4770,4770,0
|
|
20230619,175100,663113870,4770,4770,4770,4770,0
|
|
20230619,175000,663113870,4770,4770,4770,4770,0
|
|
20230619,174900,663113870,4770,4770,4770,4770,0
|
|
20230619,174800,663113870,4770,4770,4770,4770,0
|
|
20230619,174700,663113870,4770,4770,4770,4770,0
|
|
20230619,174600,663113870,4770,4770,4770,4770,0
|
|
20230619,174500,663113870,4770,4770,4770,4770,0
|
|
20230619,174400,663113870,4770,4770,4770,4770,0
|
|
20230619,174300,663113870,4770,4770,4770,4770,0
|
|
20230619,174200,663113870,4770,4770,4770,4770,1623
|
|
20230619,174100,663113870,4770,4770,4770,4770,0
|
|
20230619,174000,663113870,4770,4770,4770,4770,0
|
|
20230619,173900,663113870,4770,4770,4770,4770,0
|
|
20230619,173800,663113870,4770,4770,4770,4770,0
|
|
20230619,173700,663113870,4770,4770,4770,4770,0
|
|
20230619,173600,663113870,4770,4770,4770,4770,0
|
|
20230619,173500,663113870,4770,4770,4770,4770,0
|
|
20230619,173400,663113870,4770,4770,4770,4770,0
|
|
20230619,173300,663113870,4770,4770,4770,4770,0
|
|
20230619,173200,663113870,4770,4770,4770,4770,0
|
|
20230619,173100,663113870,4770,4770,4770,4770,0
|
|
20230619,173000,663113870,4770,4770,4770,4770,0
|
|
20230619,172900,663113870,4770,4770,4770,4770,0
|
|
20230619,172800,663113870,4770,4770,4770,4770,0
|
|
20230619,172700,663113870,4770,4770,4770,4770,0
|
|
20230619,172600,663113870,4770,4770,4770,4770,0
|
|
20230619,172500,663113870,4770,4770,4770,4770,0
|
|
20230619,172400,663113870,4770,4770,4770,4770,0
|
|
20230619,172300,663113870,4770,4770,4770,4770,0
|
|
20230619,172200,663113870,4770,4770,4770,4770,0
|
|
20230619,172100,663113870,4770,4770,4770,4770,0
|
|
20230619,172000,663113870,4770,4770,4770,4770,0
|
|
20230619,171900,663113870,4770,4770,4770,4770,0
|
|
20230619,171800,663113870,4770,4770,4770,4770,0
|
|
20230619,171700,663113870,4770,4770,4770,4770,0
|
|
20230619,171600,663113870,4770,4770,4770,4770,0
|
|
20230619,171500,663113870,4770,4770,4770,4770,0
|
|
20230619,171400,663113870,4770,4770,4770,4770,0
|
|
20230619,171300,663113870,4770,4770,4770,4770,0
|
|
20230619,171200,663113870,4770,4770,4770,4770,1623
|
|
20230619,171100,663113870,4770,4770,4770,4770,0
|
|
20230619,171000,663113870,4770,4770,4770,4770,0
|
|
20230619,170900,663113870,4770,4770,4770,4770,0
|
|
20230619,170800,663113870,4770,4770,4770,4770,0
|
|
20230619,170700,663113870,4770,4770,4770,4770,0
|
|
20230619,170600,663113870,4770,4770,4770,4770,0
|
|
20230619,170500,663113870,4770,4770,4770,4770,0
|
|
20230619,170400,663113870,4770,4770,4770,4770,0
|
|
20230619,170300,663113870,4770,4770,4770,4770,0
|
|
20230619,170200,663113870,4770,4770,4770,4770,0
|
|
20230619,170100,663113870,4770,4770,4770,4770,0
|
|
20230619,170000,663113870,4770,4770,4770,4770,0
|
|
20230619,165900,663113870,4770,4770,4770,4770,0
|
|
20230619,165800,663113870,4770,4770,4770,4770,0
|
|
20230619,165700,663113870,4770,4770,4770,4770,0
|
|
20230619,165600,663113870,4770,4770,4770,4770,0
|
|
20230619,165500,663113870,4770,4770,4770,4770,0
|
|
20230619,165400,663113870,4770,4770,4770,4770,0
|
|
20230619,165300,663113870,4770,4770,4770,4770,0
|
|
20230619,165200,663113870,4770,4770,4770,4770,0
|
|
20230619,165100,663113870,4770,4770,4770,4770,0
|
|
20230619,165000,663113870,4770,4770,4770,4770,0
|
|
20230619,164900,663113870,4770,4770,4770,4770,0
|
|
20230619,164800,663113870,4770,4770,4770,4770,0
|
|
20230619,164700,663113870,4770,4770,4770,4770,0
|
|
20230619,164600,663113870,4770,4770,4770,4770,0
|
|
20230619,164500,663113870,4770,4770,4770,4770,0
|
|
20230619,164400,663113870,4770,4770,4770,4770,0
|
|
20230619,164300,663113870,4770,4770,4770,4770,0
|
|
20230619,164200,663113870,4770,4770,4770,4770,1623
|
|
20230619,164100,663113870,4770,4770,4770,4770,0
|
|
20230619,164000,663113870,4770,4770,4770,4770,0
|
|
20230619,163900,663113870,4770,4770,4770,4770,0
|
|
20230619,163800,663113870,4770,4770,4770,4770,0
|
|
20230619,163700,663113870,4770,4770,4770,4770,0
|
|
20230619,163600,663113870,4770,4770,4770,4770,0
|
|
20230619,163500,663113870,4770,4770,4770,4770,0
|
|
20230619,163400,663113870,4770,4770,4770,4770,0
|
|
20230619,163300,663113870,4770,4770,4770,4770,0
|
|
20230619,163200,663113870,4770,4770,4770,4770,0
|
|
20230619,163100,663113870,4770,4770,4770,4770,0
|
|
20230619,163000,663113870,4770,4770,4770,4770,0
|
|
20230619,162900,663113870,4770,4770,4770,4770,0
|
|
20230619,162800,663113870,4770,4770,4770,4770,0
|
|
20230619,162700,663113870,4770,4770,4770,4770,0
|
|
20230619,162600,663113870,4770,4770,4770,4770,0
|
|
20230619,162500,663113870,4770,4770,4770,4770,0
|
|
20230619,162400,663113870,4770,4770,4770,4770,0
|
|
20230619,162300,663113870,4770,4770,4770,4770,0
|
|
20230619,162200,663113870,4770,4770,4770,4770,0
|
|
20230619,162100,663113870,4770,4770,4770,4770,0
|
|
20230619,162000,663113870,4770,4770,4770,4770,0
|
|
20230619,161900,663113870,4770,4770,4770,4770,0
|
|
20230619,161800,663113870,4770,4770,4770,4770,0
|
|
20230619,161700,663113870,4770,4770,4770,4770,0
|
|
20230619,161600,663113870,4770,4770,4770,4770,0
|
|
20230619,161500,663113870,4770,4770,4770,4770,0
|
|
20230619,161400,663113870,4770,4770,4770,4770,0
|
|
20230619,161300,663113870,4770,4770,4770,4770,0
|
|
20230619,161200,663113870,4770,4770,4770,4770,1623
|
|
20230619,161100,663113870,4770,4770,4770,4770,0
|
|
20230619,161000,663113870,4770,4770,4770,4770,0
|
|
20230619,160900,663113870,4770,4770,4770,4770,0
|
|
20230619,160800,663113870,4770,4770,4770,4770,0
|
|
20230619,160700,663113870,4770,4770,4770,4770,0
|
|
20230619,160600,663113870,4770,4770,4770,4770,0
|
|
20230619,160500,663113870,4770,4770,4770,4770,0
|
|
20230619,160400,663113870,4770,4770,4770,4770,0
|
|
20230619,160300,663113870,4770,4770,4770,4770,0
|
|
20230619,160200,663113870,4770,4770,4770,4770,0
|
|
20230619,160100,663113870,4770,4770,4770,4770,0
|
|
20230619,160000,663113870,4770,4770,4770,4770,0
|
|
20230619,155900,663113870,4770,4770,4770,4770,0
|
|
20230619,155800,663113870,4770,4770,4770,4770,0
|
|
20230619,155700,663113870,4770,4770,4770,4770,0
|
|
20230619,155600,663113870,4770,4770,4770,4770,0
|
|
20230619,155500,663113870,4770,4770,4770,4770,0
|
|
20230619,155400,663113870,4770,4770,4770,4770,0
|
|
20230619,155300,663113870,4770,4770,4770,4770,0
|
|
20230619,155200,663113870,4770,4770,4770,4770,0
|
|
20230619,155100,663113870,4770,4770,4770,4770,0
|
|
20230619,155000,663113870,4770,4770,4770,4770,0
|
|
20230619,154900,663113870,4770,4770,4770,4770,0
|
|
20230619,154800,663113870,4770,4770,4770,4770,0
|
|
20230619,154700,663113870,4770,4770,4770,4770,0
|
|
20230619,154600,663113870,4770,4770,4770,4770,0
|
|
20230619,154500,663113870,4770,4770,4770,4770,0
|
|
20230619,154400,663113870,4770,4770,4770,4770,0
|
|
20230619,154300,663113870,4770,4770,4770,4770,0
|
|
20230619,154200,663113870,4770,4770,4770,4770,1623
|
|
20230619,154100,663113870,4770,4770,4770,4770,0
|
|
20230619,154000,663113870,4770,4770,4770,4770,0
|
|
20230619,153900,663113870,4770,4770,4770,4770,0
|
|
20230619,153800,663113870,4770,4770,4770,4770,0
|
|
20230619,153700,663113870,4770,4770,4770,4770,0
|
|
20230619,153600,663113870,4770,4770,4770,4770,0
|
|
20230619,153500,663113870,4770,4770,4770,4770,0
|
|
20230619,153400,663113870,4770,4770,4770,4770,0
|
|
20230619,153300,663113870,4770,4770,4770,4770,0
|
|
20230619,153200,663113870,4770,4770,4770,4770,0
|
|
20230619,153100,663113870,4770,4770,4770,4770,0
|
|
20230619,153000,663113870,4770,4770,4770,4770,1623
|
|
20230619,152900,655372160,4810,4810,4810,4810,0
|
|
20230619,152800,655372160,4810,4810,4810,4810,0
|
|
20230619,152700,655372160,4810,4810,4810,4810,0
|
|
20230619,152600,655372160,4810,4810,4810,4810,0
|
|
20230619,152500,655372160,4810,4810,4810,4810,0
|
|
20230619,152400,655372160,4810,4810,4810,4810,0
|
|
20230619,152300,655372160,4810,4810,4810,4810,0
|
|
20230619,152200,655372160,4810,4810,4810,4810,0
|
|
20230619,152100,655372160,4810,4810,4810,4810,0
|
|
20230619,152000,655372160,4810,4810,4810,4810,0
|
|
20230619,151900,655372160,4810,4775,4810,4775,476
|
|
20230619,151800,653093395,4775,4755,4775,4755,389
|
|
20230619,151700,651240200,4715,4750,4780,4715,3579
|
|
20230619,151600,634200885,4770,4770,4770,4770,0
|
|
20230619,151500,634200885,4770,4770,4770,4770,0
|
|
20230619,151400,634200885,4770,4770,4770,4770,0
|
|
20230619,151300,634200885,4770,4770,4770,4770,0
|
|
20230619,151200,634200885,4770,4770,4770,4770,0
|
|
20230619,151100,634200885,4770,4730,4780,4730,5031
|
|
20230619,151000,610210845,4770,4770,4770,4770,0
|
|
20230619,150900,610210845,4770,4770,4770,4770,0
|
|
20230619,150800,610210845,4770,4775,4775,4735,564
|
|
20230619,150700,607539875,4780,4740,4780,4740,22
|
|
20230619,150600,607435555,4740,4725,4740,4725,1568
|
|
20230619,150500,600015900,4725,4725,4725,4725,9
|
|
20230619,150400,599973375,4720,4710,4720,4700,1480
|
|
20230619,150300,593010975,4710,4695,4710,4695,1155
|
|
20230619,150200,587585780,4695,4695,4695,4695,0
|
|
20230619,150100,587585780,4695,4690,4695,4690,22
|
|
20230619,150000,587482495,4675,4675,4675,4675,1000
|
|
20230619,145900,582807495,4690,4690,4690,4690,1
|
|
20230619,145800,582802805,4665,4665,4665,4665,22
|
|
20230619,145700,582700175,4695,4695,4695,4695,0
|
|
20230619,145600,582700175,4695,4695,4695,4695,0
|
|
20230619,145500,582700175,4695,4695,4695,4695,0
|
|
20230619,145400,582700175,4695,4695,4695,4695,2051
|
|
20230619,145300,573070730,4700,4695,4700,4695,21
|
|
20230619,145200,572972075,4695,4700,4700,4695,5
|
|
20230619,145100,572948595,4695,4695,4695,4695,1
|
|
20230619,145000,572943900,4700,4700,4700,4700,0
|
|
20230619,144900,572943900,4700,4655,4700,4655,434
|
|
20230619,144800,570918060,4655,4625,4655,4625,4465
|
|
20230619,144700,550187235,4625,4620,4625,4620,37
|
|
20230619,144600,550016290,4620,4600,4620,4600,50
|
|
20230619,144500,549785930,4615,4595,4615,4595,148
|
|
20230619,144400,549105230,4595,4610,4610,4595,46
|
|
20230619,144300,548893395,4610,4605,4610,4605,525
|
|
20230619,144200,546475425,4605,4605,4605,4605,0
|
|
20230619,144100,546475425,4605,4605,4605,4605,0
|
|
20230619,144000,546475425,4605,4605,4605,4605,0
|
|
20230619,143900,546475425,4605,4605,4605,4605,0
|
|
20230619,143800,546475425,4605,4605,4605,4605,0
|
|
20230619,143700,546475425,4605,4605,4605,4605,0
|
|
20230619,143600,546475425,4605,4605,4605,4605,0
|
|
20230619,143500,546475425,4605,4605,4605,4605,0
|
|
20230619,143400,546475425,4605,4605,4605,4605,0
|
|
20230619,143300,546475425,4605,4605,4605,4605,0
|
|
20230619,143200,546475425,4605,4605,4605,4605,0
|
|
20230619,143100,546475425,4605,4605,4605,4605,0
|
|
20230619,143000,546475425,4605,4605,4605,4605,0
|
|
20230619,142900,546475425,4605,4605,4605,4605,0
|
|
20230619,142800,546475425,4605,4605,4605,4605,0
|
|
20230619,142700,546475425,4605,4605,4605,4605,0
|
|
20230619,142600,546475425,4605,4605,4605,4605,18
|
|
20230619,142500,546392535,4575,4590,4590,4575,20
|
|
20230619,142400,546300855,4590,4595,4595,4590,1036
|
|
20230619,142300,541545435,4605,4605,4605,4595,68
|
|
20230619,142200,541232430,4595,4595,4595,4595,137
|
|
20230619,142100,540602915,4595,4595,4595,4595,13
|
|
20230619,142000,540543180,4595,4595,4595,4595,1
|
|
20230619,141900,540538585,4600,4600,4600,4600,1
|
|
20230619,141800,540533985,4600,4600,4600,4600,60
|
|
20230619,141700,540257985,4595,4600,4600,4595,126
|
|
20230619,141600,539679000,4600,4600,4600,4600,0
|
|
20230619,141500,539679000,4600,4595,4600,4595,70
|
|
20230619,141400,539357300,4595,4595,4595,4595,2
|
|
20230619,141300,539348110,4595,4565,4595,4565,2625
|
|
20230619,141200,527360345,4560,4555,4560,4555,148
|
|
20230619,141100,526685955,4550,4555,4555,4550,615
|
|
20230619,141000,523885695,4555,4555,4555,4555,300
|
|
20230619,140900,522519195,4555,4520,4555,4520,1300
|
|
20230619,140800,516610965,4520,4540,4540,4520,1010
|
|
20230619,140700,512045385,4530,4530,4540,4530,1577
|
|
20230619,140600,504891375,4540,4540,4540,4540,2
|
|
20230619,140500,504882295,4550,4550,4550,4550,0
|
|
20230619,140400,504882295,4550,4555,4555,4550,400
|
|
20230619,140300,503062290,4555,4530,4555,4510,16015
|
|
20230619,140200,430757985,4530,4530,4535,4530,1624
|
|
20230619,140100,423401160,4530,4530,4530,4530,0
|
|
20230619,140000,423401160,4530,4555,4555,4530,175
|
|
20230619,135900,422606870,4555,4555,4555,4555,0
|
|
20230619,135800,422606870,4555,4555,4555,4555,0
|
|
20230619,135700,422606870,4555,4570,4570,4555,12
|
|
20230619,135600,422552180,4590,4590,4590,4590,2
|
|
20230619,135500,422543000,4555,4535,4555,4520,5660
|
|
20230619,135400,396916190,4535,4575,4575,4535,12000
|
|
20230619,135300,342326225,4565,4610,4610,4565,140
|
|
20230619,135200,341684490,4600,4600,4600,4600,1
|
|
20230619,135100,341679890,4585,4585,4585,4585,4
|
|
20230619,135000,341661550,4585,4585,4585,4585,30
|
|
20230619,134900,341524000,4585,4575,4585,4575,412
|
|
20230619,134800,339635230,4580,4580,4580,4580,0
|
|
20230619,134700,339635230,4580,4565,4580,4565,7
|
|
20230619,134600,339603245,4555,4585,4585,4555,6495
|
|
20230619,134500,309967810,4595,4595,4595,4595,0
|
|
20230619,134400,309967810,4595,4595,4595,4595,0
|
|
20230619,134300,309967810,4595,4595,4595,4595,0
|
|
20230619,134200,309967810,4595,4595,4595,4595,0
|
|
20230619,134100,309967810,4595,4595,4595,4595,0
|
|
20230619,134000,309967810,4595,4585,4595,4570,2801
|
|
20230619,133900,297155410,4590,4595,4595,4590,112
|
|
20230619,133800,296641320,4600,4600,4600,4600,2
|
|
20230619,133700,296632120,4575,4575,4575,4575,0
|
|
20230619,133600,296632120,4575,4575,4575,4575,0
|
|
20230619,133500,296632120,4575,4625,4625,4575,4600
|
|
20230619,133400,275525035,4630,4630,4630,4630,0
|
|
20230619,133300,275525035,4630,4630,4630,4630,0
|
|
20230619,133200,275525035,4630,4630,4630,4630,0
|
|
20230619,133100,275525035,4630,4630,4630,4630,4
|
|
20230619,133000,275506515,4635,4640,4640,4635,51
|
|
20230619,132900,275270125,4645,4645,4645,4645,29
|
|
20230619,132800,275135420,4640,4640,4640,4640,2
|
|
20230619,132700,275126140,4635,4635,4635,4635,0
|
|
20230619,132600,275126140,4635,4635,4635,4635,0
|
|
20230619,132500,275126140,4635,4645,4645,4635,325
|
|
20230619,132400,273618345,4645,4645,4645,4645,122
|
|
20230619,132300,273051655,4645,4645,4645,4645,64
|
|
20230619,132200,272754375,4665,4665,4665,4665,0
|
|
20230619,132100,272754375,4665,4665,4665,4665,0
|
|
20230619,132000,272754375,4665,4640,4665,4640,201
|
|
20230619,131900,271820545,4645,4645,4645,4645,520
|
|
20230619,131800,269405145,4635,4635,4635,4635,0
|
|
20230619,131700,269405145,4635,4635,4645,4635,1227
|
|
20230619,131600,263714220,4625,4625,4625,4625,7
|
|
20230619,131500,263681845,4625,4625,4625,4625,0
|
|
20230619,131400,263681845,4625,4625,4625,4625,0
|
|
20230619,131300,263681845,4625,4625,4625,4625,0
|
|
20230619,131200,263681845,4625,4625,4625,4625,0
|
|
20230619,131100,263681845,4625,4625,4625,4625,0
|
|
20230619,131000,263681845,4625,4625,4625,4625,0
|
|
20230619,130900,263681845,4625,4625,4625,4625,3
|
|
20230619,130800,263667970,4635,4635,4635,4635,0
|
|
20230619,130700,263667970,4635,4635,4635,4635,0
|
|
20230619,130600,263667970,4635,4635,4635,4635,0
|
|
20230619,130500,263667970,4635,4635,4635,4635,0
|
|
20230619,130400,263667970,4635,4610,4635,4605,301
|
|
20230619,130300,262278610,4620,4620,4620,4620,0
|
|
20230619,130200,262278610,4620,4620,4620,4620,0
|
|
20230619,130100,262278610,4620,4620,4620,4620,0
|
|
20230619,130000,262278610,4620,4615,4620,4615,452
|
|
20230619,125900,260190380,4620,4620,4620,4620,0
|
|
20230619,125800,260190380,4620,4620,4620,4620,0
|
|
20230619,125700,260190380,4620,4620,4620,4620,0
|
|
20230619,125600,260190380,4620,4615,4620,4615,5
|
|
20230619,125500,260167290,4620,4615,4620,4615,30
|
|
20230619,125400,260028790,4620,4620,4620,4620,0
|
|
20230619,125300,260028790,4620,4620,4620,4620,0
|
|
20230619,125200,260028790,4620,4620,4620,4620,0
|
|
20230619,125100,260028790,4620,4620,4620,4620,0
|
|
20230619,125000,260028790,4620,4620,4620,4620,0
|
|
20230619,124900,260028790,4620,4620,4620,4620,1
|
|
20230619,124800,260024170,4620,4620,4620,4620,0
|
|
20230619,124700,260024170,4620,4615,4620,4615,90
|
|
20230619,124600,259608770,4590,4610,4610,4585,259
|
|
20230619,124500,258418010,4615,4615,4615,4615,0
|
|
20230619,124400,258418010,4615,4615,4615,4615,0
|
|
20230619,124300,258418010,4615,4615,4615,4615,0
|
|
20230619,124200,258418010,4615,4615,4615,4615,0
|
|
20230619,124100,258418010,4615,4615,4615,4615,1
|
|
20230619,124000,258413395,4610,4610,4610,4610,0
|
|
20230619,123900,258413395,4610,4610,4610,4610,0
|
|
20230619,123800,258413395,4610,4610,4610,4610,0
|
|
20230619,123700,258413395,4610,4610,4610,4610,0
|
|
20230619,123600,258413395,4610,4610,4610,4610,0
|
|
20230619,123500,258413395,4610,4610,4610,4610,62
|
|
20230619,123400,258127575,4610,4610,4610,4610,0
|
|
20230619,123300,258127575,4610,4610,4610,4610,0
|
|
20230619,123200,258127575,4610,4605,4610,4605,1030
|
|
20230619,123100,253379280,4610,4610,4610,4610,0
|
|
20230619,123000,253379280,4610,4605,4610,4605,300
|
|
20230619,122900,251997760,4610,4610,4610,4610,0
|
|
20230619,122800,251997760,4610,4610,4610,4610,0
|
|
20230619,122700,251997760,4610,4610,4610,4610,0
|
|
20230619,122600,251997760,4610,4610,4610,4610,0
|
|
20230619,122500,251997760,4610,4610,4610,4610,0
|
|
20230619,122400,251997760,4610,4610,4610,4610,200
|
|
20230619,122300,251075760,4610,4610,4610,4610,0
|
|
20230619,122200,251075760,4610,4610,4610,4610,100
|
|
20230619,122100,250614760,4605,4605,4605,4605,0
|
|
20230619,122000,250614760,4605,4605,4605,4605,90
|
|
20230619,121900,250200310,4580,4585,4585,4580,5
|
|
20230619,121800,250177395,4585,4585,4585,4585,0
|
|
20230619,121700,250177395,4585,4585,4585,4585,0
|
|
20230619,121600,250177395,4585,4585,4585,4585,0
|
|
20230619,121500,250177395,4585,4585,4585,4585,0
|
|
20230619,121400,250177395,4585,4585,4585,4585,0
|
|
20230619,121300,250177395,4585,4585,4585,4585,0
|
|
20230619,121200,250177395,4585,4585,4585,4585,47
|
|
20230619,121100,249961900,4585,4585,4585,4585,2
|
|
20230619,121000,249952730,4610,4610,4610,4610,25
|
|
20230619,120900,249837480,4585,4585,4585,4585,0
|
|
20230619,120800,249837480,4585,4585,4585,4585,0
|
|
20230619,120700,249837480,4585,4590,4590,4585,746
|
|
20230619,120600,246417060,4610,4610,4610,4610,0
|
|
20230619,120500,246417060,4610,4610,4610,4610,0
|
|
20230619,120400,246417060,4610,4610,4610,4610,0
|
|
20230619,120300,246417060,4610,4610,4610,4610,0
|
|
20230619,120200,246417060,4610,4610,4610,4610,0
|
|
20230619,120100,246417060,4610,4610,4610,4610,5
|
|
20230619,120000,246394010,4610,4610,4610,4610,0
|
|
20230619,115900,246394010,4610,4590,4610,4590,31
|
|
20230619,115800,246251700,4595,4595,4595,4595,0
|
|
20230619,115700,246251700,4595,4595,4595,4595,2
|
|
20230619,115600,246242510,4620,4620,4620,4620,1
|
|
20230619,115500,246237890,4595,4595,4595,4595,0
|
|
20230619,115400,246237890,4595,4595,4595,4595,51
|
|
20230619,115300,246003545,4600,4600,4600,4600,5
|
|
20230619,115200,245980545,4600,4600,4600,4600,0
|
|
20230619,115100,245980545,4600,4600,4600,4600,0
|
|
20230619,115000,245980545,4600,4600,4600,4600,0
|
|
20230619,114900,245980545,4600,4600,4600,4600,1
|
|
20230619,114800,245975945,4595,4595,4595,4595,0
|
|
20230619,114700,245975945,4595,4605,4610,4595,8
|
|
20230619,114600,245939125,4610,4610,4610,4610,0
|
|
20230619,114500,245939125,4610,4610,4610,4610,51
|
|
20230619,114400,245704015,4610,4610,4610,4610,0
|
|
20230619,114300,245704015,4610,4610,4610,4610,0
|
|
20230619,114200,245704015,4610,4610,4610,4610,1
|
|
20230619,114100,245699405,4590,4620,4620,4590,441
|
|
20230619,114000,243673940,4610,4610,4610,4605,113
|
|
20230619,113900,243153025,4605,4605,4605,4605,0
|
|
20230619,113800,243153025,4605,4605,4605,4605,0
|
|
20230619,113700,243153025,4605,4605,4605,4605,0
|
|
20230619,113600,243153025,4605,4605,4605,4605,0
|
|
20230619,113500,243153025,4605,4605,4605,4605,0
|
|
20230619,113400,243153025,4605,4605,4605,4605,0
|
|
20230619,113300,243153025,4605,4605,4605,4605,0
|
|
20230619,113200,243153025,4605,4605,4605,4605,1
|
|
20230619,113100,243148420,4625,4625,4625,4625,0
|
|
20230619,113000,243148420,4625,4625,4625,4625,0
|
|
20230619,112900,243148420,4625,4625,4625,4625,0
|
|
20230619,112800,243148420,4625,4625,4625,4625,0
|
|
20230619,112700,243148420,4625,4595,4625,4595,130
|
|
20230619,112600,242551040,4590,4600,4600,4590,285
|
|
20230619,112500,241240785,4600,4600,4600,4600,0
|
|
20230619,112400,241240785,4600,4600,4600,4600,1
|
|
20230619,112300,241236185,4600,4595,4600,4595,11
|
|
20230619,112200,241185590,4600,4600,4600,4600,5
|
|
20230619,112100,241162590,4615,4615,4615,4615,30
|
|
20230619,112000,241024140,4615,4615,4615,4615,0
|
|
20230619,111900,241024140,4615,4615,4615,4615,0
|
|
20230619,111800,241024140,4615,4615,4615,4615,0
|
|
20230619,111700,241024140,4615,4615,4615,4615,0
|
|
20230619,111600,241024140,4615,4615,4615,4615,0
|
|
20230619,111500,241024140,4615,4600,4620,4590,256
|
|
20230619,111400,239847670,4595,4595,4595,4595,0
|
|
20230619,111300,239847670,4595,4595,4615,4595,123
|
|
20230619,111200,239282465,4595,4595,4595,4595,40
|
|
20230619,111100,239098665,4595,4595,4595,4595,231
|
|
20230619,111000,238037220,4595,4595,4595,4595,57
|
|
20230619,110900,237775305,4620,4620,4620,4620,1
|
|
20230619,110800,237770685,4620,4620,4620,4620,10
|
|
20230619,110700,237724485,4620,4620,4620,4620,2
|
|
20230619,110600,237715245,4595,4595,4595,4595,0
|
|
20230619,110500,237715245,4595,4595,4595,4595,0
|
|
20230619,110400,237715245,4595,4595,4595,4595,0
|
|
20230619,110300,237715245,4595,4595,4595,4595,0
|
|
20230619,110200,237715245,4595,4600,4600,4595,807
|
|
20230619,110100,234004580,4610,4610,4610,4610,0
|
|
20230619,110000,234004580,4610,4610,4610,4610,0
|
|
20230619,105900,234004580,4610,4610,4610,4610,32
|
|
20230619,105800,233857060,4600,4615,4630,4600,104
|
|
20230619,105700,233377515,4615,4615,4615,4615,2
|
|
20230619,105600,233368285,4615,4615,4615,4615,29
|
|
20230619,105500,233234450,4610,4610,4610,4610,60
|
|
20230619,105400,232957850,4600,4615,4615,4600,300
|
|
20230619,105300,231577775,4620,4620,4620,4620,0
|
|
20230619,105200,231577775,4620,4620,4620,4620,0
|
|
20230619,105100,231577775,4620,4620,4620,4620,0
|
|
20230619,105000,231577775,4620,4620,4620,4620,2
|
|
20230619,104900,231568535,4620,4620,4620,4620,2
|
|
20230619,104800,231559295,4605,4605,4605,4605,44
|
|
20230619,104700,231356675,4605,4605,4605,4605,77
|
|
20230619,104600,231002090,4610,4610,4610,4610,0
|
|
20230619,104500,231002090,4610,4610,4610,4610,0
|
|
20230619,104400,231002090,4610,4610,4610,4610,1
|
|
20230619,104300,230997480,4605,4605,4605,4605,0
|
|
20230619,104200,230997480,4605,4605,4605,4605,0
|
|
20230619,104100,230997480,4605,4605,4605,4605,92
|
|
20230619,104000,230573820,4605,4605,4605,4605,0
|
|
20230619,103900,230573820,4605,4605,4605,4605,0
|
|
20230619,103800,230573820,4605,4605,4605,4605,0
|
|
20230619,103700,230573820,4605,4605,4605,4605,0
|
|
20230619,103600,230573820,4605,4605,4605,4605,0
|
|
20230619,103500,230573820,4605,4605,4605,4605,433
|
|
20230619,103400,228579855,4625,4625,4625,4625,0
|
|
20230619,103300,228579855,4625,4625,4625,4625,0
|
|
20230619,103200,228579855,4625,4625,4625,4625,2
|
|
20230619,103100,228570605,4625,4625,4625,4625,0
|
|
20230619,103000,228570605,4625,4605,4625,4600,674
|
|
20230619,102900,225467465,4610,4610,4610,4610,39
|
|
20230619,102800,225287675,4610,4610,4610,4610,0
|
|
20230619,102700,225287675,4610,4610,4610,4610,0
|
|
20230619,102600,225287675,4610,4615,4615,4610,200
|
|
20230619,102500,224365670,4610,4610,4610,4610,0
|
|
20230619,102400,224365670,4610,4610,4610,4610,0
|
|
20230619,102300,224365670,4610,4610,4610,4610,0
|
|
20230619,102200,224365670,4610,4610,4640,4610,95
|
|
20230619,102100,223927570,4610,4620,4665,4610,922
|
|
20230619,102000,219657890,4600,4600,4600,4600,128
|
|
20230619,101900,219069090,4600,4650,4650,4600,122
|
|
20230619,101800,218507505,4615,4615,4615,4615,216
|
|
20230619,101700,217510665,4615,4620,4620,4615,171
|
|
20230619,101600,216721260,4675,4660,4675,4660,22
|
|
20230619,101500,216618710,4675,4675,4675,4675,0
|
|
20230619,101400,216618710,4675,4640,4675,4640,100
|
|
20230619,101300,216152630,4620,4620,4620,4620,0
|
|
20230619,101200,216152630,4620,4620,4620,4620,168
|
|
20230619,101100,215376470,4620,4620,4620,4620,1
|
|
20230619,101000,215371850,4620,4620,4620,4620,0
|
|
20230619,100900,215371850,4620,4620,4620,4620,0
|
|
20230619,100800,215371850,4620,4620,4620,4620,0
|
|
20230619,100700,215371850,4620,4620,4620,4620,0
|
|
20230619,100600,215371850,4620,4620,4620,4620,30
|
|
20230619,100500,215233250,4620,4620,4620,4620,1
|
|
20230619,100400,215228630,4590,4590,4590,4590,0
|
|
20230619,100300,215228630,4590,4595,4595,4590,351
|
|
20230619,100200,213617530,4590,4595,4595,4590,5
|
|
20230619,100100,213594575,4595,4595,4595,4595,671
|
|
20230619,100000,210511330,4595,4595,4595,4595,533
|
|
20230619,095900,208062195,4570,4570,4570,4570,0
|
|
20230619,095800,208062195,4570,4595,4595,4570,264
|
|
20230619,095700,206850865,4600,4600,4600,4600,13
|
|
20230619,095600,206791065,4595,4610,4610,4595,323
|
|
20230619,095500,205306015,4635,4635,4635,4635,0
|
|
20230619,095400,205306015,4635,4635,4635,4635,0
|
|
20230619,095300,205306015,4635,4630,4635,4630,260
|
|
20230619,095200,204101445,4635,4600,4635,4600,87
|
|
20230619,095100,203698240,4635,4635,4635,4635,10
|
|
20230619,095000,203651890,4645,4645,4645,4645,0
|
|
20230619,094900,203651890,4645,4645,4645,4645,0
|
|
20230619,094800,203651890,4645,4605,4645,4605,930
|
|
20230619,094700,199343005,4590,4590,4590,4590,0
|
|
20230619,094600,199343005,4590,4590,4590,4590,234
|
|
20230619,094500,198268945,4590,4590,4590,4590,10
|
|
20230619,094400,198223045,4590,4590,4590,4590,10
|
|
20230619,094300,198177145,4550,4550,4550,4550,200
|
|
20230619,094200,197267145,4545,4560,4560,4545,307
|
|
20230619,094100,195870405,4590,4555,4590,4550,310
|
|
20230619,094000,194459095,4560,4565,4565,4560,1165
|
|
20230619,093900,189146685,4565,4570,4570,4565,1000
|
|
20230619,093800,184581425,4580,4580,4580,4580,0
|
|
20230619,093700,184581425,4580,4575,4580,4565,2354
|
|
20230619,093600,173816070,4580,4590,4590,4580,639
|
|
20230619,093500,170886950,4580,4580,4580,4580,0
|
|
20230619,093400,170886950,4580,4575,4580,4560,4200
|
|
20230619,093300,151710100,4575,4575,4575,4575,541
|
|
20230619,093200,149235025,4575,4620,4620,4575,2121
|
|
20230619,093100,139531270,4575,4575,4575,4575,0
|
|
20230619,093000,139531270,4575,4620,4620,4575,1430
|
|
20230619,092900,132958825,4620,4620,4620,4620,0
|
|
20230619,092800,132958825,4620,4615,4620,4615,269
|
|
20230619,092700,131716140,4610,4610,4610,4610,50
|
|
20230619,092600,131485640,4615,4615,4615,4615,200
|
|
20230619,092500,130562640,4610,4570,4610,4560,3600
|
|
20230619,092400,114106705,4570,4590,4590,4570,3132
|
|
20230619,092300,99773755,4590,4610,4610,4590,2415
|
|
20230619,092200,88673315,4610,4610,4625,4610,1101
|
|
20230619,092100,83597690,4590,4585,4590,4585,1451
|
|
20230619,092000,76938855,4560,4605,4610,4560,1565
|
|
20230619,091900,69750785,4610,4620,4620,4610,1256
|
|
20230619,091800,63958505,4615,4625,4625,4615,834
|
|
20230619,091700,60105555,4655,4660,4660,4615,650
|
|
20230619,091600,57096480,4665,4685,4685,4665,19
|
|
20230619,091500,57007540,4685,4700,4700,4590,3470
|
|
20230619,091400,40864355,4700,4710,4710,4700,734
|
|
20230619,091300,37414095,4710,4710,4710,4710,567
|
|
20230619,091200,34743525,4710,4710,4710,4710,200
|
|
20230619,091100,33801525,4710,4710,4710,4700,1828
|
|
20230619,091000,25191745,4700,4720,4720,4700,1150
|
|
20230619,090900,19773680,4740,4735,4740,4735,18
|
|
20230619,090800,19688445,4710,4740,4740,4710,21
|
|
20230619,090700,19589205,4740,4750,4750,4700,1051
|
|
20230619,090600,14640845,4740,4765,4765,4700,1214
|
|
20230619,090500,8905190,4775,4790,4790,4775,142
|
|
20230619,090400,8226210,4790,4790,4790,4790,0
|
|
20230619,090300,8226210,4790,4800,4800,4790,111
|
|
20230619,090200,7693960,4810,4810,4810,4810,50
|
|
20230619,090100,7453460,4820,4820,4820,4820,506
|
|
20230619,090000,5014540,4820,4940,4940,4810,989
|