665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,200200,343155345,4375,4375,4375,4375,1277
|
|
20230615,200100,343155345,4375,4375,4375,4375,0
|
|
20230615,200000,343155345,4375,4375,4375,4375,0
|
|
20230615,195900,343155345,4375,4375,4375,4375,0
|
|
20230615,195800,343155345,4375,4375,4375,4375,0
|
|
20230615,195700,343155345,4375,4375,4375,4375,0
|
|
20230615,195600,343155345,4375,4375,4375,4375,0
|
|
20230615,195500,343155345,4375,4375,4375,4375,0
|
|
20230615,195400,343155345,4375,4375,4375,4375,0
|
|
20230615,195300,343155345,4375,4375,4375,4375,0
|
|
20230615,195200,343155345,4375,4375,4375,4375,0
|
|
20230615,195100,343155345,4375,4375,4375,4375,0
|
|
20230615,195000,343155345,4375,4375,4375,4375,0
|
|
20230615,194900,343155345,4375,4375,4375,4375,0
|
|
20230615,194800,343155345,4375,4375,4375,4375,0
|
|
20230615,194700,343155345,4375,4375,4375,4375,0
|
|
20230615,194600,343155345,4375,4375,4375,4375,0
|
|
20230615,194500,343155345,4375,4375,4375,4375,0
|
|
20230615,194400,343155345,4375,4375,4375,4375,0
|
|
20230615,194300,343155345,4375,4375,4375,4375,0
|
|
20230615,194200,343155345,4375,4375,4375,4375,0
|
|
20230615,194100,343155345,4375,4375,4375,4375,0
|
|
20230615,194000,343155345,4375,4375,4375,4375,0
|
|
20230615,193900,343155345,4375,4375,4375,4375,0
|
|
20230615,193800,343155345,4375,4375,4375,4375,0
|
|
20230615,193700,343155345,4375,4375,4375,4375,0
|
|
20230615,193600,343155345,4375,4375,4375,4375,0
|
|
20230615,193500,343155345,4375,4375,4375,4375,0
|
|
20230615,193400,343155345,4375,4375,4375,4375,0
|
|
20230615,193300,343155345,4375,4375,4375,4375,0
|
|
20230615,193200,343155345,4375,4375,4375,4375,1277
|
|
20230615,193100,343155345,4375,4375,4375,4375,0
|
|
20230615,193000,343155345,4375,4375,4375,4375,0
|
|
20230615,192900,343155345,4375,4375,4375,4375,0
|
|
20230615,192800,343155345,4375,4375,4375,4375,0
|
|
20230615,192700,343155345,4375,4375,4375,4375,0
|
|
20230615,192600,343155345,4375,4375,4375,4375,0
|
|
20230615,192500,343155345,4375,4375,4375,4375,0
|
|
20230615,192400,343155345,4375,4375,4375,4375,0
|
|
20230615,192300,343155345,4375,4375,4375,4375,0
|
|
20230615,192200,343155345,4375,4375,4375,4375,0
|
|
20230615,192100,343155345,4375,4375,4375,4375,0
|
|
20230615,192000,343155345,4375,4375,4375,4375,0
|
|
20230615,191900,343155345,4375,4375,4375,4375,0
|
|
20230615,191800,343155345,4375,4375,4375,4375,0
|
|
20230615,191700,343155345,4375,4375,4375,4375,0
|
|
20230615,191600,343155345,4375,4375,4375,4375,0
|
|
20230615,191500,343155345,4375,4375,4375,4375,0
|
|
20230615,191400,343155345,4375,4375,4375,4375,0
|
|
20230615,191300,343155345,4375,4375,4375,4375,0
|
|
20230615,191200,343155345,4375,4375,4375,4375,0
|
|
20230615,191100,343155345,4375,4375,4375,4375,0
|
|
20230615,191000,343155345,4375,4375,4375,4375,0
|
|
20230615,190900,343155345,4375,4375,4375,4375,0
|
|
20230615,190800,343155345,4375,4375,4375,4375,0
|
|
20230615,190700,343155345,4375,4375,4375,4375,0
|
|
20230615,190600,343155345,4375,4375,4375,4375,0
|
|
20230615,190500,343155345,4375,4375,4375,4375,0
|
|
20230615,190400,343155345,4375,4375,4375,4375,0
|
|
20230615,190300,343155345,4375,4375,4375,4375,0
|
|
20230615,190200,343155345,4375,4375,4375,4375,1277
|
|
20230615,190100,343155345,4375,4375,4375,4375,0
|
|
20230615,190000,343155345,4375,4375,4375,4375,0
|
|
20230615,185900,343155345,4375,4375,4375,4375,0
|
|
20230615,185800,343155345,4375,4375,4375,4375,0
|
|
20230615,185700,343155345,4375,4375,4375,4375,0
|
|
20230615,185600,343155345,4375,4375,4375,4375,0
|
|
20230615,185500,343155345,4375,4375,4375,4375,0
|
|
20230615,185400,343155345,4375,4375,4375,4375,0
|
|
20230615,185300,343155345,4375,4375,4375,4375,0
|
|
20230615,185200,343155345,4375,4375,4375,4375,0
|
|
20230615,185100,343155345,4375,4375,4375,4375,0
|
|
20230615,185000,343155345,4375,4375,4375,4375,0
|
|
20230615,184900,343155345,4375,4375,4375,4375,0
|
|
20230615,184800,343155345,4375,4375,4375,4375,0
|
|
20230615,184700,343155345,4375,4375,4375,4375,0
|
|
20230615,184600,343155345,4375,4375,4375,4375,0
|
|
20230615,184500,343155345,4375,4375,4375,4375,0
|
|
20230615,184400,343155345,4375,4375,4375,4375,0
|
|
20230615,184300,343155345,4375,4375,4375,4375,0
|
|
20230615,184200,343155345,4375,4375,4375,4375,0
|
|
20230615,184100,343155345,4375,4375,4375,4375,0
|
|
20230615,184000,343155345,4375,4375,4375,4375,0
|
|
20230615,183900,343155345,4375,4375,4375,4375,0
|
|
20230615,183800,343155345,4375,4375,4375,4375,0
|
|
20230615,183700,343155345,4375,4375,4375,4375,0
|
|
20230615,183600,343155345,4375,4375,4375,4375,0
|
|
20230615,183500,343155345,4375,4375,4375,4375,0
|
|
20230615,183400,343155345,4375,4375,4375,4375,0
|
|
20230615,183300,343155345,4375,4375,4375,4375,0
|
|
20230615,183200,343155345,4375,4375,4375,4375,1277
|
|
20230615,183100,343155345,4375,4375,4375,4375,0
|
|
20230615,183000,343155345,4375,4375,4375,4375,0
|
|
20230615,182900,343155345,4375,4375,4375,4375,0
|
|
20230615,182800,343155345,4375,4375,4375,4375,0
|
|
20230615,182700,343155345,4375,4375,4375,4375,0
|
|
20230615,182600,343155345,4375,4375,4375,4375,0
|
|
20230615,182500,343155345,4375,4375,4375,4375,0
|
|
20230615,182400,343155345,4375,4375,4375,4375,0
|
|
20230615,182300,343155345,4375,4375,4375,4375,0
|
|
20230615,182200,343155345,4375,4375,4375,4375,0
|
|
20230615,182100,343155345,4375,4375,4375,4375,0
|
|
20230615,182000,343155345,4375,4375,4375,4375,0
|
|
20230615,181900,343155345,4375,4375,4375,4375,0
|
|
20230615,181800,343155345,4375,4375,4375,4375,0
|
|
20230615,181700,343155345,4375,4375,4375,4375,0
|
|
20230615,181600,343155345,4375,4375,4375,4375,0
|
|
20230615,181500,343155345,4375,4375,4375,4375,0
|
|
20230615,181400,343155345,4375,4375,4375,4375,0
|
|
20230615,181300,343155345,4375,4375,4375,4375,0
|
|
20230615,181200,343155345,4375,4375,4375,4375,0
|
|
20230615,181100,343155345,4375,4375,4375,4375,0
|
|
20230615,181000,343155345,4375,4375,4375,4375,0
|
|
20230615,180900,343155345,4375,4375,4375,4375,0
|
|
20230615,180800,343155345,4375,4375,4375,4375,0
|
|
20230615,180700,343155345,4375,4375,4375,4375,0
|
|
20230615,180600,343155345,4375,4375,4375,4375,0
|
|
20230615,180500,343155345,4375,4375,4375,4375,0
|
|
20230615,180400,343155345,4375,4375,4375,4375,0
|
|
20230615,180300,343155345,4375,4375,4375,4375,0
|
|
20230615,180200,343155345,4375,4375,4375,4375,1277
|
|
20230615,180100,343155345,4375,4375,4375,4375,0
|
|
20230615,180000,343155345,4375,4375,4375,4375,0
|
|
20230615,175900,343155345,4375,4375,4375,4375,0
|
|
20230615,175800,343155345,4375,4375,4375,4375,0
|
|
20230615,175700,343155345,4375,4375,4375,4375,0
|
|
20230615,175600,343155345,4375,4375,4375,4375,0
|
|
20230615,175500,343155345,4375,4375,4375,4375,0
|
|
20230615,175400,343155345,4375,4375,4375,4375,0
|
|
20230615,175300,343155345,4375,4375,4375,4375,0
|
|
20230615,175200,343155345,4375,4375,4375,4375,0
|
|
20230615,175100,343155345,4375,4375,4375,4375,0
|
|
20230615,175000,343155345,4375,4375,4375,4375,0
|
|
20230615,174900,343155345,4375,4375,4375,4375,0
|
|
20230615,174800,343155345,4375,4375,4375,4375,0
|
|
20230615,174700,343155345,4375,4375,4375,4375,0
|
|
20230615,174600,343155345,4375,4375,4375,4375,0
|
|
20230615,174500,343155345,4375,4375,4375,4375,0
|
|
20230615,174400,343155345,4375,4375,4375,4375,0
|
|
20230615,174300,343155345,4375,4375,4375,4375,0
|
|
20230615,174200,343155345,4375,4375,4375,4375,0
|
|
20230615,174100,343155345,4375,4375,4375,4375,0
|
|
20230615,174000,343155345,4375,4375,4375,4375,0
|
|
20230615,173900,343155345,4375,4375,4375,4375,0
|
|
20230615,173800,343155345,4375,4375,4375,4375,0
|
|
20230615,173700,343155345,4375,4375,4375,4375,0
|
|
20230615,173600,343155345,4375,4375,4375,4375,0
|
|
20230615,173500,343155345,4375,4375,4375,4375,0
|
|
20230615,173400,343155345,4375,4375,4375,4375,0
|
|
20230615,173300,343155345,4375,4375,4375,4375,0
|
|
20230615,173200,343155345,4375,4375,4375,4375,1277
|
|
20230615,173100,343155345,4375,4375,4375,4375,0
|
|
20230615,173000,343155345,4375,4375,4375,4375,0
|
|
20230615,172900,343155345,4375,4375,4375,4375,0
|
|
20230615,172800,343155345,4375,4375,4375,4375,0
|
|
20230615,172700,343155345,4375,4375,4375,4375,0
|
|
20230615,172600,343155345,4375,4375,4375,4375,0
|
|
20230615,172500,343155345,4375,4375,4375,4375,0
|
|
20230615,172400,343155345,4375,4375,4375,4375,0
|
|
20230615,172300,343155345,4375,4375,4375,4375,0
|
|
20230615,172200,343155345,4375,4375,4375,4375,0
|
|
20230615,172100,343155345,4375,4375,4375,4375,0
|
|
20230615,172000,343155345,4375,4375,4375,4375,0
|
|
20230615,171900,343155345,4375,4375,4375,4375,0
|
|
20230615,171800,343155345,4375,4375,4375,4375,0
|
|
20230615,171700,343155345,4375,4375,4375,4375,0
|
|
20230615,171600,343155345,4375,4375,4375,4375,0
|
|
20230615,171500,343155345,4375,4375,4375,4375,0
|
|
20230615,171400,343155345,4375,4375,4375,4375,0
|
|
20230615,171300,343155345,4375,4375,4375,4375,0
|
|
20230615,171200,343155345,4375,4375,4375,4375,0
|
|
20230615,171100,343155345,4375,4375,4375,4375,0
|
|
20230615,171000,343155345,4375,4375,4375,4375,0
|
|
20230615,170900,343155345,4375,4375,4375,4375,0
|
|
20230615,170800,343155345,4375,4375,4375,4375,0
|
|
20230615,170700,343155345,4375,4375,4375,4375,0
|
|
20230615,170600,343155345,4375,4375,4375,4375,0
|
|
20230615,170500,343155345,4375,4375,4375,4375,0
|
|
20230615,170400,343155345,4375,4375,4375,4375,0
|
|
20230615,170300,343155345,4375,4375,4375,4375,0
|
|
20230615,170200,343155345,4375,4375,4375,4375,1277
|
|
20230615,170100,343155345,4375,4375,4375,4375,0
|
|
20230615,170000,343155345,4375,4375,4375,4375,0
|
|
20230615,165900,343155345,4375,4375,4375,4375,0
|
|
20230615,165800,343155345,4375,4375,4375,4375,0
|
|
20230615,165700,343155345,4375,4375,4375,4375,0
|
|
20230615,165600,343155345,4375,4375,4375,4375,0
|
|
20230615,165500,343155345,4375,4375,4375,4375,0
|
|
20230615,165400,343155345,4375,4375,4375,4375,0
|
|
20230615,165300,343155345,4375,4375,4375,4375,0
|
|
20230615,165200,343155345,4375,4375,4375,4375,0
|
|
20230615,165100,343155345,4375,4375,4375,4375,0
|
|
20230615,165000,343155345,4375,4375,4375,4375,0
|
|
20230615,164900,343155345,4375,4375,4375,4375,0
|
|
20230615,164800,343155345,4375,4375,4375,4375,0
|
|
20230615,164700,343155345,4375,4375,4375,4375,0
|
|
20230615,164600,343155345,4375,4375,4375,4375,0
|
|
20230615,164500,343155345,4375,4375,4375,4375,0
|
|
20230615,164400,343155345,4375,4375,4375,4375,0
|
|
20230615,164300,343155345,4375,4375,4375,4375,0
|
|
20230615,164200,343155345,4375,4375,4375,4375,0
|
|
20230615,164100,343155345,4375,4375,4375,4375,0
|
|
20230615,164000,343155345,4375,4375,4375,4375,0
|
|
20230615,163900,343155345,4375,4375,4375,4375,0
|
|
20230615,163800,343155345,4375,4375,4375,4375,0
|
|
20230615,163700,343155345,4375,4375,4375,4375,0
|
|
20230615,163600,343155345,4375,4375,4375,4375,0
|
|
20230615,163500,343155345,4375,4375,4375,4375,0
|
|
20230615,163400,343155345,4375,4375,4375,4375,0
|
|
20230615,163300,343155345,4375,4375,4375,4375,0
|
|
20230615,163200,343155345,4375,4375,4375,4375,1277
|
|
20230615,163100,343155345,4375,4375,4375,4375,0
|
|
20230615,163000,343155345,4375,4375,4375,4375,0
|
|
20230615,162900,343155345,4375,4375,4375,4375,0
|
|
20230615,162800,343155345,4375,4375,4375,4375,0
|
|
20230615,162700,343155345,4375,4375,4375,4375,0
|
|
20230615,162600,343155345,4375,4375,4375,4375,0
|
|
20230615,162500,343155345,4375,4375,4375,4375,0
|
|
20230615,162400,343155345,4375,4375,4375,4375,0
|
|
20230615,162300,343155345,4375,4375,4375,4375,0
|
|
20230615,162200,343155345,4375,4375,4375,4375,0
|
|
20230615,162100,343155345,4375,4375,4375,4375,0
|
|
20230615,162000,343155345,4375,4375,4375,4375,0
|
|
20230615,161900,343155345,4375,4375,4375,4375,0
|
|
20230615,161800,343155345,4375,4375,4375,4375,0
|
|
20230615,161700,343155345,4375,4375,4375,4375,0
|
|
20230615,161600,343155345,4375,4375,4375,4375,0
|
|
20230615,161500,343155345,4375,4375,4375,4375,0
|
|
20230615,161400,343155345,4375,4375,4375,4375,0
|
|
20230615,161300,343155345,4375,4375,4375,4375,0
|
|
20230615,161200,343155345,4375,4375,4375,4375,0
|
|
20230615,161100,343155345,4375,4375,4375,4375,0
|
|
20230615,161000,343155345,4375,4375,4375,4375,0
|
|
20230615,160900,343155345,4375,4375,4375,4375,0
|
|
20230615,160800,343155345,4375,4375,4375,4375,0
|
|
20230615,160700,343155345,4375,4375,4375,4375,0
|
|
20230615,160600,343155345,4375,4375,4375,4375,0
|
|
20230615,160500,343155345,4375,4375,4375,4375,0
|
|
20230615,160400,343155345,4375,4375,4375,4375,0
|
|
20230615,160300,343155345,4375,4375,4375,4375,0
|
|
20230615,160200,343155345,4375,4375,4375,4375,1277
|
|
20230615,160100,343155345,4375,4375,4375,4375,0
|
|
20230615,160000,343155345,4375,4375,4375,4375,0
|
|
20230615,155900,343155345,4375,4375,4375,4375,0
|
|
20230615,155800,343155345,4375,4375,4375,4375,0
|
|
20230615,155700,343155345,4375,4375,4375,4375,0
|
|
20230615,155600,343155345,4375,4375,4375,4375,0
|
|
20230615,155500,343155345,4375,4375,4375,4375,0
|
|
20230615,155400,343155345,4375,4375,4375,4375,0
|
|
20230615,155300,343155345,4375,4375,4375,4375,0
|
|
20230615,155200,343155345,4375,4375,4375,4375,0
|
|
20230615,155100,343155345,4375,4375,4375,4375,0
|
|
20230615,155000,343155345,4375,4375,4375,4375,0
|
|
20230615,154900,343155345,4375,4375,4375,4375,0
|
|
20230615,154800,343155345,4375,4375,4375,4375,0
|
|
20230615,154700,343155345,4375,4375,4375,4375,0
|
|
20230615,154600,343155345,4375,4375,4375,4375,0
|
|
20230615,154500,343155345,4375,4375,4375,4375,0
|
|
20230615,154400,343155345,4375,4375,4375,4375,0
|
|
20230615,154300,343155345,4375,4375,4375,4375,0
|
|
20230615,154200,343155345,4375,4375,4375,4375,0
|
|
20230615,154100,343155345,4375,4375,4375,4375,0
|
|
20230615,154000,343155345,4375,4375,4375,4375,0
|
|
20230615,153900,343155345,4375,4375,4375,4375,0
|
|
20230615,153800,343155345,4375,4375,4375,4375,0
|
|
20230615,153700,343155345,4375,4375,4375,4375,0
|
|
20230615,153600,343155345,4375,4375,4375,4375,0
|
|
20230615,153500,343155345,4375,4375,4375,4375,0
|
|
20230615,153400,343155345,4375,4375,4375,4375,0
|
|
20230615,153300,343155345,4375,4375,4375,4375,0
|
|
20230615,153200,343155345,4375,4375,4375,4375,1277
|
|
20230615,153100,343155345,4375,4375,4375,4375,0
|
|
20230615,153000,343155345,4375,4375,4375,4375,1277
|
|
20230615,152900,337568470,4340,4340,4340,4340,0
|
|
20230615,152800,337568470,4340,4340,4340,4340,0
|
|
20230615,152700,337568470,4340,4340,4340,4340,0
|
|
20230615,152600,337568470,4340,4340,4340,4340,0
|
|
20230615,152500,337568470,4340,4340,4340,4340,0
|
|
20230615,152400,337568470,4340,4340,4340,4340,0
|
|
20230615,152300,337568470,4340,4340,4340,4340,0
|
|
20230615,152200,337568470,4340,4340,4340,4340,0
|
|
20230615,152100,337568470,4340,4340,4340,4340,0
|
|
20230615,152000,337568470,4340,4340,4340,4340,0
|
|
20230615,151900,337568470,4340,4355,4360,4340,22
|
|
20230615,151800,337472640,4350,4340,4350,4340,940
|
|
20230615,151700,333388640,4340,4345,4345,4340,338
|
|
20230615,151600,331921710,4350,4350,4350,4350,100
|
|
20230615,151500,331486710,4345,4340,4345,4340,596
|
|
20230615,151400,328899070,4340,4340,4340,4340,0
|
|
20230615,151300,328899070,4340,4340,4340,4340,3005
|
|
20230615,151200,315857370,4340,4340,4340,4340,0
|
|
20230615,151100,315857370,4340,4340,4340,4340,1557
|
|
20230615,151000,309099990,4340,4340,4345,4340,2385
|
|
20230615,150900,298749065,4340,4345,4345,4340,26
|
|
20230615,150800,298636215,4345,4345,4345,4345,414
|
|
20230615,150700,296837385,4350,4350,4350,4345,9
|
|
20230615,150600,296798240,4345,4345,4345,4345,27
|
|
20230615,150500,296680925,4350,4350,4350,4350,475
|
|
20230615,150400,294614675,4355,4350,4355,4350,189
|
|
20230615,150300,293791640,4355,4355,4360,4355,14
|
|
20230615,150200,293730660,4355,4355,4355,4355,82
|
|
20230615,150100,293373550,4355,4355,4355,4355,0
|
|
20230615,150000,293373550,4355,4355,4355,4355,31
|
|
20230615,145900,293238545,4355,4355,4355,4355,0
|
|
20230615,145800,293238545,4355,4355,4360,4355,44
|
|
20230615,145700,293046900,4355,4365,4365,4355,1118
|
|
20230615,145600,288172800,4365,4365,4365,4365,0
|
|
20230615,145500,288172800,4365,4365,4365,4365,5
|
|
20230615,145400,288150975,4360,4360,4360,4360,13
|
|
20230615,145300,288094295,4365,4365,4365,4365,2
|
|
20230615,145200,288085565,4360,4360,4365,4360,45
|
|
20230615,145100,287889355,4355,4360,4360,4355,293
|
|
20230615,145000,286612400,4360,4360,4360,4360,0
|
|
20230615,144900,286612400,4360,4365,4365,4360,3
|
|
20230615,144800,286599315,4355,4355,4355,4355,0
|
|
20230615,144700,286599315,4355,4355,4355,4355,0
|
|
20230615,144600,286599315,4355,4355,4355,4355,0
|
|
20230615,144500,286599315,4355,4355,4355,4355,0
|
|
20230615,144400,286599315,4355,4355,4355,4355,1
|
|
20230615,144300,286594960,4380,4380,4380,4380,0
|
|
20230615,144200,286594960,4380,4380,4380,4380,0
|
|
20230615,144100,286594960,4380,4380,4380,4380,0
|
|
20230615,144000,286594960,4380,4380,4380,4380,0
|
|
20230615,143900,286594960,4380,4380,4380,4380,2
|
|
20230615,143800,286586200,4350,4360,4360,4350,200
|
|
20230615,143700,285715775,4380,4380,4380,4380,0
|
|
20230615,143600,285715775,4380,4380,4380,4380,123
|
|
20230615,143500,285177035,4380,4380,4380,4380,0
|
|
20230615,143400,285177035,4380,4380,4380,4380,20
|
|
20230615,143300,285089435,4380,4380,4380,4380,0
|
|
20230615,143200,285089435,4380,4380,4380,4380,0
|
|
20230615,143100,285089435,4380,4380,4380,4380,0
|
|
20230615,143000,285089435,4380,4380,4380,4380,41
|
|
20230615,142900,284909855,4380,4350,4380,4350,118
|
|
20230615,142800,284396225,4365,4365,4365,4365,0
|
|
20230615,142700,284396225,4365,4365,4365,4365,0
|
|
20230615,142600,284396225,4365,4365,4365,4365,251
|
|
20230615,142500,283300610,4365,4365,4365,4365,0
|
|
20230615,142400,283300610,4365,4365,4365,4365,30
|
|
20230615,142300,283169660,4365,4365,4365,4365,0
|
|
20230615,142200,283169660,4365,4365,4365,4365,0
|
|
20230615,142100,283169660,4365,4365,4365,4365,18
|
|
20230615,142000,283091090,4350,4350,4350,4350,0
|
|
20230615,141900,283091090,4350,4350,4350,4350,1
|
|
20230615,141800,283086740,4345,4345,4345,4345,0
|
|
20230615,141700,283086740,4345,4345,4345,4345,0
|
|
20230615,141600,283086740,4345,4345,4345,4345,0
|
|
20230615,141500,283086740,4345,4345,4345,4345,200
|
|
20230615,141400,282217740,4345,4345,4345,4345,0
|
|
20230615,141300,282217740,4345,4345,4345,4345,0
|
|
20230615,141200,282217740,4345,4345,4345,4345,0
|
|
20230615,141100,282217740,4345,4345,4345,4345,10
|
|
20230615,141000,282174290,4365,4365,4365,4360,20
|
|
20230615,140900,282086995,4365,4345,4365,4345,251
|
|
20230615,140800,280996380,4350,4350,4350,4350,0
|
|
20230615,140700,280996380,4350,4350,4350,4350,0
|
|
20230615,140600,280996380,4350,4350,4350,4350,1
|
|
20230615,140500,280992030,4350,4345,4350,4345,168
|
|
20230615,140400,280261330,4340,4340,4340,4340,0
|
|
20230615,140300,280261330,4340,4340,4340,4340,0
|
|
20230615,140200,280261330,4340,4340,4340,4340,0
|
|
20230615,140100,280261330,4340,4340,4340,4340,0
|
|
20230615,140000,280261330,4340,4340,4340,4340,0
|
|
20230615,135900,280261330,4340,4340,4340,4340,0
|
|
20230615,135800,280261330,4340,4340,4340,4340,0
|
|
20230615,135700,280261330,4340,4350,4350,4340,146
|
|
20230615,135600,279626730,4350,4350,4350,4350,0
|
|
20230615,135500,279626730,4350,4350,4350,4350,0
|
|
20230615,135400,279626730,4350,4350,4350,4350,125
|
|
20230615,135300,279082980,4340,4340,4340,4340,0
|
|
20230615,135200,279082980,4340,4340,4340,4340,239
|
|
20230615,135100,278045720,4340,4340,4340,4340,889
|
|
20230615,135000,274187460,4340,4340,4340,4340,2016
|
|
20230615,134900,265438020,4340,4345,4345,4340,418
|
|
20230615,134800,263623700,4365,4365,4365,4365,18
|
|
20230615,134700,263545130,4365,4365,4365,4365,0
|
|
20230615,134600,263545130,4365,4355,4365,4355,51
|
|
20230615,134500,263322525,4345,4345,4345,4345,0
|
|
20230615,134400,263322525,4345,4345,4345,4345,5
|
|
20230615,134300,263300800,4345,4345,4345,4345,0
|
|
20230615,134200,263300800,4345,4345,4345,4345,3
|
|
20230615,134100,263287765,4345,4345,4345,4345,0
|
|
20230615,134000,263287765,4345,4345,4345,4345,507
|
|
20230615,133900,261084850,4345,4345,4345,4345,0
|
|
20230615,133800,261084850,4345,4350,4350,4345,1000
|
|
20230615,133700,256737910,4350,4350,4350,4350,0
|
|
20230615,133600,256737910,4350,4350,4350,4350,0
|
|
20230615,133500,256737910,4350,4350,4350,4350,0
|
|
20230615,133400,256737910,4350,4350,4350,4350,0
|
|
20230615,133300,256737910,4350,4350,4350,4350,0
|
|
20230615,133200,256737910,4350,4350,4350,4350,0
|
|
20230615,133100,256737910,4350,4350,4350,4350,2
|
|
20230615,133000,256729210,4350,4350,4350,4350,64
|
|
20230615,132900,256450810,4350,4350,4350,4350,0
|
|
20230615,132800,256450810,4350,4350,4350,4350,21
|
|
20230615,132700,256359460,4350,4350,4350,4350,0
|
|
20230615,132600,256359460,4350,4350,4350,4350,0
|
|
20230615,132500,256359460,4350,4350,4350,4350,0
|
|
20230615,132400,256359460,4350,4350,4355,4350,25
|
|
20230615,132300,256250610,4350,4350,4350,4350,1
|
|
20230615,132200,256246260,4355,4355,4355,4355,3
|
|
20230615,132100,256233195,4355,4355,4355,4355,22
|
|
20230615,132000,256137385,4365,4365,4365,4365,0
|
|
20230615,131900,256137385,4365,4365,4365,4365,0
|
|
20230615,131800,256137385,4365,4365,4365,4365,0
|
|
20230615,131700,256137385,4365,4365,4365,4365,0
|
|
20230615,131600,256137385,4365,4365,4365,4365,0
|
|
20230615,131500,256137385,4365,4350,4365,4350,2
|
|
20230615,131400,256128670,4370,4370,4370,4370,0
|
|
20230615,131300,256128670,4370,4370,4370,4370,0
|
|
20230615,131200,256128670,4370,4370,4370,4370,0
|
|
20230615,131100,256128670,4370,4370,4370,4370,0
|
|
20230615,131000,256128670,4370,4370,4370,4370,0
|
|
20230615,130900,256128670,4370,4370,4370,4370,0
|
|
20230615,130800,256128670,4370,4370,4370,4370,0
|
|
20230615,130700,256128670,4370,4335,4370,4335,418
|
|
20230615,130600,254316010,4335,4335,4335,4335,235
|
|
20230615,130500,253297285,4330,4360,4360,4330,2036
|
|
20230615,130400,244452650,4385,4385,4385,4385,1
|
|
20230615,130300,244448265,4380,4380,4380,4380,0
|
|
20230615,130200,244448265,4380,4380,4380,4380,0
|
|
20230615,130100,244448265,4380,4380,4380,4380,0
|
|
20230615,130000,244448265,4380,4380,4380,4380,0
|
|
20230615,125900,244448265,4380,4380,4380,4380,0
|
|
20230615,125800,244448265,4380,4380,4380,4380,0
|
|
20230615,125700,244448265,4380,4380,4380,4380,0
|
|
20230615,125600,244448265,4380,4380,4380,4380,10
|
|
20230615,125500,244404465,4380,4380,4380,4380,0
|
|
20230615,125400,244404465,4380,4380,4380,4380,0
|
|
20230615,125300,244404465,4380,4380,4380,4380,0
|
|
20230615,125200,244404465,4380,4380,4380,4380,0
|
|
20230615,125100,244404465,4380,4380,4380,4380,0
|
|
20230615,125000,244404465,4380,4380,4380,4380,1
|
|
20230615,124900,244400085,4355,4355,4355,4355,217
|
|
20230615,124800,243455050,4355,4355,4355,4355,0
|
|
20230615,124700,243455050,4355,4355,4355,4355,1
|
|
20230615,124600,243450695,4355,4355,4355,4355,0
|
|
20230615,124500,243450695,4355,4355,4355,4355,0
|
|
20230615,124400,243450695,4355,4355,4355,4355,0
|
|
20230615,124300,243450695,4355,4355,4355,4355,0
|
|
20230615,124200,243450695,4355,4355,4355,4355,0
|
|
20230615,124100,243450695,4355,4355,4355,4355,0
|
|
20230615,124000,243450695,4355,4355,4355,4355,0
|
|
20230615,123900,243450695,4355,4355,4355,4355,0
|
|
20230615,123800,243450695,4355,4355,4355,4355,0
|
|
20230615,123700,243450695,4355,4355,4355,4355,0
|
|
20230615,123600,243450695,4355,4385,4400,4355,45
|
|
20230615,123500,243253285,4350,4350,4350,4350,1
|
|
20230615,123400,243248935,4385,4385,4385,4385,0
|
|
20230615,123300,243248935,4385,4355,4385,4350,404
|
|
20230615,123200,241490950,4350,4350,4350,4350,0
|
|
20230615,123100,241490950,4350,4350,4350,4350,0
|
|
20230615,123000,241490950,4350,4350,4350,4350,0
|
|
20230615,122900,241490950,4350,4350,4350,4350,0
|
|
20230615,122800,241490950,4350,4355,4355,4350,215
|
|
20230615,122700,240555195,4385,4385,4385,4385,0
|
|
20230615,122600,240555195,4385,4385,4385,4385,1
|
|
20230615,122500,240550810,4385,4385,4385,4385,0
|
|
20230615,122400,240550810,4385,4385,4385,4385,11
|
|
20230615,122300,240502575,4340,4340,4340,4340,0
|
|
20230615,122200,240502575,4340,4340,4340,4340,0
|
|
20230615,122100,240502575,4340,4340,4340,4340,0
|
|
20230615,122000,240502575,4340,4340,4340,4340,0
|
|
20230615,121900,240502575,4340,4340,4340,4340,0
|
|
20230615,121800,240502575,4340,4340,4340,4340,0
|
|
20230615,121700,240502575,4340,4340,4340,4340,0
|
|
20230615,121600,240502575,4340,4340,4340,4340,0
|
|
20230615,121500,240502575,4340,4375,4375,4340,1337
|
|
20230615,121400,234681555,4375,4375,4375,4375,0
|
|
20230615,121300,234681555,4375,4375,4375,4375,0
|
|
20230615,121200,234681555,4375,4375,4375,4375,1
|
|
20230615,121100,234677180,4330,4355,4355,4330,3328
|
|
20230615,121000,220246295,4360,4360,4360,4360,26
|
|
20230615,120900,220132935,4360,4365,4365,4360,233
|
|
20230615,120800,219116055,4360,4365,4365,4360,31
|
|
20230615,120700,218980820,4365,4365,4365,4365,0
|
|
20230615,120600,218980820,4365,4365,4365,4365,50
|
|
20230615,120500,218762570,4365,4365,4365,4365,50
|
|
20230615,120400,218544320,4360,4360,4360,4360,0
|
|
20230615,120300,218544320,4360,4360,4360,4360,0
|
|
20230615,120200,218544320,4360,4360,4360,4360,0
|
|
20230615,120100,218544320,4360,4360,4360,4360,0
|
|
20230615,120000,218544320,4360,4360,4360,4360,0
|
|
20230615,115900,218544320,4360,4360,4360,4360,0
|
|
20230615,115800,218544320,4360,4360,4360,4360,0
|
|
20230615,115700,218544320,4360,4360,4360,4360,0
|
|
20230615,115600,218544320,4360,4360,4360,4360,0
|
|
20230615,115500,218544320,4360,4360,4360,4360,0
|
|
20230615,115400,218544320,4360,4360,4360,4360,0
|
|
20230615,115300,218544320,4360,4360,4360,4360,0
|
|
20230615,115200,218544320,4360,4360,4360,4360,0
|
|
20230615,115100,218544320,4360,4360,4360,4360,0
|
|
20230615,115000,218544320,4360,4360,4360,4360,1
|
|
20230615,114900,218539960,4395,4395,4395,4395,0
|
|
20230615,114800,218539960,4395,4395,4395,4395,0
|
|
20230615,114700,218539960,4395,4395,4395,4395,0
|
|
20230615,114600,218539960,4395,4375,4395,4375,3
|
|
20230615,114500,218526805,4340,4340,4340,4340,0
|
|
20230615,114400,218526805,4340,4340,4340,4340,0
|
|
20230615,114300,218526805,4340,4370,4370,4340,758
|
|
20230615,114200,215231895,4370,4370,4370,4370,0
|
|
20230615,114100,215231895,4370,4370,4370,4370,0
|
|
20230615,114000,215231895,4370,4370,4370,4370,7
|
|
20230615,113900,215201305,4370,4370,4370,4370,0
|
|
20230615,113800,215201305,4370,4370,4370,4370,0
|
|
20230615,113700,215201305,4370,4370,4370,4370,0
|
|
20230615,113600,215201305,4370,4355,4370,4355,18
|
|
20230615,113500,215122890,4355,4355,4355,4355,200
|
|
20230615,113400,214251890,4350,4350,4350,4350,1
|
|
20230615,113300,214247540,4350,4350,4350,4350,31
|
|
20230615,113200,214112690,4350,4350,4350,4350,20
|
|
20230615,113100,214025690,4355,4355,4355,4355,1
|
|
20230615,113000,214021335,4355,4355,4355,4355,1
|
|
20230615,112900,214016980,4355,4355,4355,4355,0
|
|
20230615,112800,214016980,4355,4355,4355,4355,0
|
|
20230615,112700,214016980,4355,4355,4355,4355,0
|
|
20230615,112600,214016980,4355,4355,4355,4355,111
|
|
20230615,112500,213533575,4355,4355,4355,4355,0
|
|
20230615,112400,213533575,4355,4355,4355,4355,89
|
|
20230615,112300,213145980,4335,4335,4335,4335,0
|
|
20230615,112200,213145980,4335,4335,4335,4335,19
|
|
20230615,112100,213063615,4335,4335,4335,4330,159
|
|
20230615,112000,212374625,4335,4335,4335,4335,247
|
|
20230615,111900,211303880,4335,4335,4335,4335,289
|
|
20230615,111800,210051065,4340,4340,4340,4340,21
|
|
20230615,111700,209959925,4340,4340,4340,4340,0
|
|
20230615,111600,209959925,4340,4340,4340,4340,0
|
|
20230615,111500,209959925,4340,4340,4340,4340,325
|
|
20230615,111400,208549425,4340,4345,4345,4340,104
|
|
20230615,111300,208097880,4345,4345,4345,4345,65
|
|
20230615,111200,207815455,4345,4345,4345,4345,33
|
|
20230615,111100,207672070,4345,4345,4345,4345,108
|
|
20230615,111000,207202810,4345,4345,4345,4345,120
|
|
20230615,110900,206681410,4340,4345,4345,4340,114
|
|
20230615,110800,206186400,4345,4345,4345,4345,188
|
|
20230615,110700,205369540,4345,4345,4345,4345,0
|
|
20230615,110600,205369540,4345,4350,4350,4345,367
|
|
20230615,110500,203773095,4360,4355,4360,4355,122
|
|
20230615,110400,203241780,4360,4360,4360,4360,504
|
|
20230615,110300,201044340,4360,4370,4370,4360,860
|
|
20230615,110200,197290155,4375,4375,4375,4375,2
|
|
20230615,110100,197281405,4370,4370,4370,4370,0
|
|
20230615,110000,197281405,4370,4370,4370,4370,200
|
|
20230615,105900,196407405,4375,4375,4375,4375,193
|
|
20230615,105800,195563030,4380,4380,4380,4380,100
|
|
20230615,105700,195125030,4380,4380,4380,4380,0
|
|
20230615,105600,195125030,4380,4390,4390,4380,13693
|
|
20230615,105500,135037265,4390,4390,4390,4390,653
|
|
20230615,105400,132170595,4390,4390,4390,4390,2525
|
|
20230615,105300,121085845,4395,4395,4395,4395,0
|
|
20230615,105200,121085845,4395,4395,4395,4395,40
|
|
20230615,105100,120910045,4390,4390,4390,4390,4327
|
|
20230615,105000,101914515,4395,4395,4395,4395,0
|
|
20230615,104900,101914515,4395,4395,4395,4395,1
|
|
20230615,104800,101910120,4395,4395,4395,4395,0
|
|
20230615,104700,101910120,4395,4395,4395,4395,0
|
|
20230615,104600,101910120,4395,4390,4395,4390,68
|
|
20230615,104500,101611310,4395,4395,4395,4395,0
|
|
20230615,104400,101611310,4395,4395,4395,4395,233
|
|
20230615,104300,100587275,4390,4390,4390,4390,0
|
|
20230615,104200,100587275,4390,4400,4400,4390,370
|
|
20230615,104100,98961585,4395,4395,4395,4395,0
|
|
20230615,104000,98961585,4395,4395,4395,4395,0
|
|
20230615,103900,98961585,4395,4400,4400,4395,107
|
|
20230615,103800,98491125,4400,4400,4400,4400,0
|
|
20230615,103700,98491125,4400,4400,4400,4400,0
|
|
20230615,103600,98491125,4400,4400,4400,4400,31
|
|
20230615,103500,98354725,4400,4400,4400,4400,30
|
|
20230615,103400,98222725,4415,4415,4415,4415,0
|
|
20230615,103300,98222725,4415,4415,4415,4415,0
|
|
20230615,103200,98222725,4415,4415,4415,4415,375
|
|
20230615,103100,96567100,4415,4415,4415,4415,0
|
|
20230615,103000,96567100,4415,4415,4415,4415,0
|
|
20230615,102900,96567100,4415,4415,4415,4415,0
|
|
20230615,102800,96567100,4415,4415,4415,4415,0
|
|
20230615,102700,96567100,4415,4415,4415,4415,10
|
|
20230615,102600,96522950,4420,4410,4420,4395,725
|
|
20230615,102500,93336265,4405,4405,4405,4405,0
|
|
20230615,102400,93336265,4405,4405,4405,4405,10
|
|
20230615,102300,93292215,4410,4395,4410,4395,177
|
|
20230615,102200,92514285,4410,4410,4410,4410,0
|
|
20230615,102100,92514285,4410,4410,4410,4400,163
|
|
20230615,102000,91796875,4410,4410,4410,4410,1
|
|
20230615,101900,91792465,4420,4415,4420,4415,87
|
|
20230615,101800,91408010,4415,4410,4415,4405,117
|
|
20230615,101700,90892010,4410,4410,4410,4410,0
|
|
20230615,101600,90892010,4410,4410,4410,4410,644
|
|
20230615,101500,88051970,4410,4410,4410,4410,500
|
|
20230615,101400,85846970,4410,4410,4410,4410,0
|
|
20230615,101300,85846970,4410,4410,4410,4410,0
|
|
20230615,101200,85846970,4410,4410,4410,4410,0
|
|
20230615,101100,85846970,4410,4410,4410,4410,1
|
|
20230615,101000,85842560,4425,4425,4425,4425,0
|
|
20230615,100900,85842560,4425,4425,4425,4425,0
|
|
20230615,100800,85842560,4425,4425,4425,4425,0
|
|
20230615,100700,85842560,4425,4425,4425,4425,0
|
|
20230615,100600,85842560,4425,4425,4425,4425,0
|
|
20230615,100500,85842560,4425,4425,4425,4425,15
|
|
20230615,100400,85776185,4425,4425,4425,4425,10
|
|
20230615,100300,85731935,4425,4425,4425,4425,0
|
|
20230615,100200,85731935,4425,4425,4425,4425,45
|
|
20230615,100100,85532810,4425,4415,4425,4415,226
|
|
20230615,100000,84535000,4395,4395,4395,4395,0
|
|
20230615,095900,84535000,4395,4415,4415,4395,2408
|
|
20230615,095800,73934790,4405,4410,4410,4405,2000
|
|
20230615,095700,65123670,4405,4405,4405,4405,2094
|
|
20230615,095600,55899600,4405,4410,4410,4405,176
|
|
20230615,095500,55123820,4405,4405,4405,4405,0
|
|
20230615,095400,55123820,4405,4405,4405,4405,14
|
|
20230615,095300,55062150,4410,4410,4410,4410,0
|
|
20230615,095200,55062150,4410,4410,4410,4410,0
|
|
20230615,095100,55062150,4410,4410,4410,4410,0
|
|
20230615,095000,55062150,4410,4410,4410,4410,1094
|
|
20230615,094900,50237610,4410,4410,4410,4410,50
|
|
20230615,094800,50017110,4415,4415,4415,4415,0
|
|
20230615,094700,50017110,4415,4415,4415,4415,1
|
|
20230615,094600,50012695,4410,4415,4415,4410,97
|
|
20230615,094500,49584760,4410,4410,4410,4410,0
|
|
20230615,094400,49584760,4410,4410,4410,4410,125
|
|
20230615,094300,49033510,4410,4410,4410,4410,0
|
|
20230615,094200,49033510,4410,4410,4410,4410,1
|
|
20230615,094100,49029100,4410,4415,4415,4410,207
|
|
20230615,094000,48116200,4410,4415,4415,4410,1003
|
|
20230615,093900,43687980,4415,4415,4415,4415,0
|
|
20230615,093800,43687980,4415,4415,4415,4415,0
|
|
20230615,093700,43687980,4415,4415,4415,4415,0
|
|
20230615,093600,43687980,4415,4415,4415,4415,0
|
|
20230615,093500,43687980,4415,4430,4430,4415,12
|
|
20230615,093400,43634970,4430,4415,4430,4415,5
|
|
20230615,093300,43612835,4430,4430,4430,4430,0
|
|
20230615,093200,43612835,4430,4430,4430,4430,453
|
|
20230615,093100,41606045,4430,4430,4430,4430,0
|
|
20230615,093000,41606045,4430,4430,4430,4430,0
|
|
20230615,092900,41606045,4430,4430,4430,4430,39
|
|
20230615,092800,41433275,4430,4430,4430,4430,1
|
|
20230615,092700,41428845,4430,4430,4430,4430,0
|
|
20230615,092600,41428845,4430,4430,4430,4430,0
|
|
20230615,092500,41428845,4430,4430,4430,4430,10
|
|
20230615,092400,41384545,4420,4420,4420,4420,69
|
|
20230615,092300,41079565,4400,4400,4400,4400,0
|
|
20230615,092200,41079565,4400,4400,4400,4400,43
|
|
20230615,092100,40890365,4390,4390,4390,4390,0
|
|
20230615,092000,40890365,4390,4390,4390,4390,0
|
|
20230615,091900,40890365,4390,4390,4390,4390,0
|
|
20230615,091800,40890365,4390,4390,4390,4390,0
|
|
20230615,091700,40890365,4390,4405,4405,4390,1338
|
|
20230615,091600,35009035,4405,4395,4405,4395,90
|
|
20230615,091500,34613365,4385,4425,4445,4385,2700
|
|
20230615,091400,22723280,4420,4420,4420,4420,115
|
|
20230615,091300,22214980,4415,4415,4415,4415,381
|
|
20230615,091200,20532865,4415,4415,4415,4415,0
|
|
20230615,091100,20532865,4415,4415,4415,4415,580
|
|
20230615,091000,17972165,4405,4405,4405,4405,210
|
|
20230615,090900,17047115,4410,4410,4410,4410,0
|
|
20230615,090800,17047115,4410,4405,4410,4405,701
|
|
20230615,090700,13957125,4405,4405,4405,4405,2
|
|
20230615,090600,13948315,4405,4405,4405,4405,0
|
|
20230615,090500,13948315,4405,4395,4405,4395,453
|
|
20230615,090400,11956100,4385,4385,4385,4385,133
|
|
20230615,090300,11372895,4385,4385,4385,4385,163
|
|
20230615,090200,10658140,4380,4405,4405,4380,905
|
|
20230615,090100,6689240,4380,4395,4395,4380,1061
|
|
20230615,090000,2035485,4390,4385,4390,4385,464
|