666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200300,388044995,4440,4440,4440,4440,552
|
|
20230613,200200,388044995,4440,4440,4440,4440,0
|
|
20230613,200100,388044995,4440,4440,4440,4440,0
|
|
20230613,200000,388044995,4440,4440,4440,4440,0
|
|
20230613,195900,388044995,4440,4440,4440,4440,0
|
|
20230613,195800,388044995,4440,4440,4440,4440,0
|
|
20230613,195700,388044995,4440,4440,4440,4440,0
|
|
20230613,195600,388044995,4440,4440,4440,4440,0
|
|
20230613,195500,388044995,4440,4440,4440,4440,0
|
|
20230613,195400,388044995,4440,4440,4440,4440,0
|
|
20230613,195300,388044995,4440,4440,4440,4440,0
|
|
20230613,195200,388044995,4440,4440,4440,4440,0
|
|
20230613,195100,388044995,4440,4440,4440,4440,0
|
|
20230613,195000,388044995,4440,4440,4440,4440,0
|
|
20230613,194900,388044995,4440,4440,4440,4440,0
|
|
20230613,194800,388044995,4440,4440,4440,4440,0
|
|
20230613,194700,388044995,4440,4440,4440,4440,0
|
|
20230613,194600,388044995,4440,4440,4440,4440,0
|
|
20230613,194500,388044995,4440,4440,4440,4440,0
|
|
20230613,194400,388044995,4440,4440,4440,4440,0
|
|
20230613,194300,388044995,4440,4440,4440,4440,0
|
|
20230613,194200,388044995,4440,4440,4440,4440,0
|
|
20230613,194100,388044995,4440,4440,4440,4440,0
|
|
20230613,194000,388044995,4440,4440,4440,4440,0
|
|
20230613,193900,388044995,4440,4440,4440,4440,0
|
|
20230613,193800,388044995,4440,4440,4440,4440,0
|
|
20230613,193700,388044995,4440,4440,4440,4440,0
|
|
20230613,193600,388044995,4440,4440,4440,4440,0
|
|
20230613,193500,388044995,4440,4440,4440,4440,0
|
|
20230613,193400,388044995,4440,4440,4440,4440,0
|
|
20230613,193300,388044995,4440,4440,4440,4440,552
|
|
20230613,193200,388044995,4440,4440,4440,4440,0
|
|
20230613,193100,388044995,4440,4440,4440,4440,0
|
|
20230613,193000,388044995,4440,4440,4440,4440,0
|
|
20230613,192900,388044995,4440,4440,4440,4440,0
|
|
20230613,192800,388044995,4440,4440,4440,4440,0
|
|
20230613,192700,388044995,4440,4440,4440,4440,0
|
|
20230613,192600,388044995,4440,4440,4440,4440,0
|
|
20230613,192500,388044995,4440,4440,4440,4440,0
|
|
20230613,192400,388044995,4440,4440,4440,4440,0
|
|
20230613,192300,388044995,4440,4440,4440,4440,0
|
|
20230613,192200,388044995,4440,4440,4440,4440,0
|
|
20230613,192100,388044995,4440,4440,4440,4440,0
|
|
20230613,192000,388044995,4440,4440,4440,4440,0
|
|
20230613,191900,388044995,4440,4440,4440,4440,0
|
|
20230613,191800,388044995,4440,4440,4440,4440,0
|
|
20230613,191700,388044995,4440,4440,4440,4440,0
|
|
20230613,191600,388044995,4440,4440,4440,4440,0
|
|
20230613,191500,388044995,4440,4440,4440,4440,0
|
|
20230613,191400,388044995,4440,4440,4440,4440,0
|
|
20230613,191300,388044995,4440,4440,4440,4440,0
|
|
20230613,191200,388044995,4440,4440,4440,4440,0
|
|
20230613,191100,388044995,4440,4440,4440,4440,0
|
|
20230613,191000,388044995,4440,4440,4440,4440,0
|
|
20230613,190900,388044995,4440,4440,4440,4440,0
|
|
20230613,190800,388044995,4440,4440,4440,4440,0
|
|
20230613,190700,388044995,4440,4440,4440,4440,0
|
|
20230613,190600,388044995,4440,4440,4440,4440,0
|
|
20230613,190500,388044995,4440,4440,4440,4440,0
|
|
20230613,190400,388044995,4440,4440,4440,4440,0
|
|
20230613,190300,388044995,4440,4440,4440,4440,552
|
|
20230613,190200,388044995,4440,4440,4440,4440,0
|
|
20230613,190100,388044995,4440,4440,4440,4440,0
|
|
20230613,190000,388044995,4440,4440,4440,4440,0
|
|
20230613,185900,388044995,4440,4440,4440,4440,0
|
|
20230613,185800,388044995,4440,4440,4440,4440,0
|
|
20230613,185700,388044995,4440,4440,4440,4440,0
|
|
20230613,185600,388044995,4440,4440,4440,4440,0
|
|
20230613,185500,388044995,4440,4440,4440,4440,0
|
|
20230613,185400,388044995,4440,4440,4440,4440,0
|
|
20230613,185300,388044995,4440,4440,4440,4440,0
|
|
20230613,185200,388044995,4440,4440,4440,4440,0
|
|
20230613,185100,388044995,4440,4440,4440,4440,0
|
|
20230613,185000,388044995,4440,4440,4440,4440,0
|
|
20230613,184900,388044995,4440,4440,4440,4440,0
|
|
20230613,184800,388044995,4440,4440,4440,4440,0
|
|
20230613,184700,388044995,4440,4440,4440,4440,0
|
|
20230613,184600,388044995,4440,4440,4440,4440,0
|
|
20230613,184500,388044995,4440,4440,4440,4440,0
|
|
20230613,184400,388044995,4440,4440,4440,4440,0
|
|
20230613,184300,388044995,4440,4440,4440,4440,0
|
|
20230613,184200,388044995,4440,4440,4440,4440,0
|
|
20230613,184100,388044995,4440,4440,4440,4440,0
|
|
20230613,184000,388044995,4440,4440,4440,4440,0
|
|
20230613,183900,388044995,4440,4440,4440,4440,0
|
|
20230613,183800,388044995,4440,4440,4440,4440,0
|
|
20230613,183700,388044995,4440,4440,4440,4440,0
|
|
20230613,183600,388044995,4440,4440,4440,4440,0
|
|
20230613,183500,388044995,4440,4440,4440,4440,0
|
|
20230613,183400,388044995,4440,4440,4440,4440,0
|
|
20230613,183300,388044995,4440,4440,4440,4440,552
|
|
20230613,183200,388044995,4440,4440,4440,4440,0
|
|
20230613,183100,388044995,4440,4440,4440,4440,0
|
|
20230613,183000,388044995,4440,4440,4440,4440,0
|
|
20230613,182900,388044995,4440,4440,4440,4440,0
|
|
20230613,182800,388044995,4440,4440,4440,4440,0
|
|
20230613,182700,388044995,4440,4440,4440,4440,0
|
|
20230613,182600,388044995,4440,4440,4440,4440,0
|
|
20230613,182500,388044995,4440,4440,4440,4440,0
|
|
20230613,182400,388044995,4440,4440,4440,4440,0
|
|
20230613,182300,388044995,4440,4440,4440,4440,0
|
|
20230613,182200,388044995,4440,4440,4440,4440,0
|
|
20230613,182100,388044995,4440,4440,4440,4440,0
|
|
20230613,182000,388044995,4440,4440,4440,4440,0
|
|
20230613,181900,388044995,4440,4440,4440,4440,0
|
|
20230613,181800,388044995,4440,4440,4440,4440,0
|
|
20230613,181700,388044995,4440,4440,4440,4440,0
|
|
20230613,181600,388044995,4440,4440,4440,4440,0
|
|
20230613,181500,388044995,4440,4440,4440,4440,0
|
|
20230613,181400,388044995,4440,4440,4440,4440,0
|
|
20230613,181300,388044995,4440,4440,4440,4440,0
|
|
20230613,181200,388044995,4440,4440,4440,4440,0
|
|
20230613,181100,388044995,4440,4440,4440,4440,0
|
|
20230613,181000,388044995,4440,4440,4440,4440,0
|
|
20230613,180900,388044995,4440,4440,4440,4440,0
|
|
20230613,180800,388044995,4440,4440,4440,4440,0
|
|
20230613,180700,388044995,4440,4440,4440,4440,0
|
|
20230613,180600,388044995,4440,4440,4440,4440,0
|
|
20230613,180500,388044995,4440,4440,4440,4440,0
|
|
20230613,180400,388044995,4440,4440,4440,4440,0
|
|
20230613,180300,388044995,4440,4440,4440,4440,552
|
|
20230613,180200,388044995,4440,4440,4440,4440,0
|
|
20230613,180100,388044995,4440,4440,4440,4440,0
|
|
20230613,180000,388044995,4440,4440,4440,4440,0
|
|
20230613,175900,388044995,4440,4440,4440,4440,0
|
|
20230613,175800,388044995,4440,4440,4440,4440,0
|
|
20230613,175700,388044995,4440,4440,4440,4440,0
|
|
20230613,175600,388044995,4440,4440,4440,4440,0
|
|
20230613,175500,388044995,4440,4440,4440,4440,0
|
|
20230613,175400,388044995,4440,4440,4440,4440,0
|
|
20230613,175300,388044995,4440,4440,4440,4440,0
|
|
20230613,175200,388044995,4440,4440,4440,4440,0
|
|
20230613,175100,388044995,4440,4440,4440,4440,0
|
|
20230613,175000,388044995,4440,4440,4440,4440,0
|
|
20230613,174900,388044995,4440,4440,4440,4440,0
|
|
20230613,174800,388044995,4440,4440,4440,4440,0
|
|
20230613,174700,388044995,4440,4440,4440,4440,0
|
|
20230613,174600,388044995,4440,4440,4440,4440,0
|
|
20230613,174500,388044995,4440,4440,4440,4440,0
|
|
20230613,174400,388044995,4440,4440,4440,4440,0
|
|
20230613,174300,388044995,4440,4440,4440,4440,0
|
|
20230613,174200,388044995,4440,4440,4440,4440,0
|
|
20230613,174100,388044995,4440,4440,4440,4440,0
|
|
20230613,174000,388044995,4440,4440,4440,4440,0
|
|
20230613,173900,388044995,4440,4440,4440,4440,0
|
|
20230613,173800,388044995,4440,4440,4440,4440,0
|
|
20230613,173700,388044995,4440,4440,4440,4440,0
|
|
20230613,173600,388044995,4440,4440,4440,4440,0
|
|
20230613,173500,388044995,4440,4440,4440,4440,0
|
|
20230613,173400,388044995,4440,4440,4440,4440,0
|
|
20230613,173300,388044995,4440,4440,4440,4440,552
|
|
20230613,173200,388044995,4440,4440,4440,4440,0
|
|
20230613,173100,388044995,4440,4440,4440,4440,0
|
|
20230613,173000,388044995,4440,4440,4440,4440,0
|
|
20230613,172900,388044995,4440,4440,4440,4440,0
|
|
20230613,172800,388044995,4440,4440,4440,4440,0
|
|
20230613,172700,388044995,4440,4440,4440,4440,0
|
|
20230613,172600,388044995,4440,4440,4440,4440,0
|
|
20230613,172500,388044995,4440,4440,4440,4440,0
|
|
20230613,172400,388044995,4440,4440,4440,4440,0
|
|
20230613,172300,388044995,4440,4440,4440,4440,0
|
|
20230613,172200,388044995,4440,4440,4440,4440,0
|
|
20230613,172100,388044995,4440,4440,4440,4440,0
|
|
20230613,172000,388044995,4440,4440,4440,4440,0
|
|
20230613,171900,388044995,4440,4440,4440,4440,0
|
|
20230613,171800,388044995,4440,4440,4440,4440,0
|
|
20230613,171700,388044995,4440,4440,4440,4440,0
|
|
20230613,171600,388044995,4440,4440,4440,4440,0
|
|
20230613,171500,388044995,4440,4440,4440,4440,0
|
|
20230613,171400,388044995,4440,4440,4440,4440,0
|
|
20230613,171300,388044995,4440,4440,4440,4440,0
|
|
20230613,171200,388044995,4440,4440,4440,4440,0
|
|
20230613,171100,388044995,4440,4440,4440,4440,0
|
|
20230613,171000,388044995,4440,4440,4440,4440,0
|
|
20230613,170900,388044995,4440,4440,4440,4440,0
|
|
20230613,170800,388044995,4440,4440,4440,4440,0
|
|
20230613,170700,388044995,4440,4440,4440,4440,0
|
|
20230613,170600,388044995,4440,4440,4440,4440,0
|
|
20230613,170500,388044995,4440,4440,4440,4440,0
|
|
20230613,170400,388044995,4440,4440,4440,4440,0
|
|
20230613,170300,388044995,4440,4440,4440,4440,552
|
|
20230613,170200,388044995,4440,4440,4440,4440,0
|
|
20230613,170100,388044995,4440,4440,4440,4440,0
|
|
20230613,170000,388044995,4440,4440,4440,4440,0
|
|
20230613,165900,388044995,4440,4440,4440,4440,0
|
|
20230613,165800,388044995,4440,4440,4440,4440,0
|
|
20230613,165700,388044995,4440,4440,4440,4440,0
|
|
20230613,165600,388044995,4440,4440,4440,4440,0
|
|
20230613,165500,388044995,4440,4440,4440,4440,0
|
|
20230613,165400,388044995,4440,4440,4440,4440,0
|
|
20230613,165300,388044995,4440,4440,4440,4440,0
|
|
20230613,165200,388044995,4440,4440,4440,4440,0
|
|
20230613,165100,388044995,4440,4440,4440,4440,0
|
|
20230613,165000,388044995,4440,4440,4440,4440,0
|
|
20230613,164900,388044995,4440,4440,4440,4440,0
|
|
20230613,164800,388044995,4440,4440,4440,4440,0
|
|
20230613,164700,388044995,4440,4440,4440,4440,0
|
|
20230613,164600,388044995,4440,4440,4440,4440,0
|
|
20230613,164500,388044995,4440,4440,4440,4440,0
|
|
20230613,164400,388044995,4440,4440,4440,4440,0
|
|
20230613,164300,388044995,4440,4440,4440,4440,0
|
|
20230613,164200,388044995,4440,4440,4440,4440,0
|
|
20230613,164100,388044995,4440,4440,4440,4440,0
|
|
20230613,164000,388044995,4440,4440,4440,4440,0
|
|
20230613,163900,388044995,4440,4440,4440,4440,0
|
|
20230613,163800,388044995,4440,4440,4440,4440,0
|
|
20230613,163700,388044995,4440,4440,4440,4440,0
|
|
20230613,163600,388044995,4440,4440,4440,4440,0
|
|
20230613,163500,388044995,4440,4440,4440,4440,0
|
|
20230613,163400,388044995,4440,4440,4440,4440,0
|
|
20230613,163300,388044995,4440,4440,4440,4440,552
|
|
20230613,163200,388044995,4440,4440,4440,4440,0
|
|
20230613,163100,388044995,4440,4440,4440,4440,0
|
|
20230613,163000,388044995,4440,4440,4440,4440,0
|
|
20230613,162900,388044995,4440,4440,4440,4440,0
|
|
20230613,162800,388044995,4440,4440,4440,4440,0
|
|
20230613,162700,388044995,4440,4440,4440,4440,0
|
|
20230613,162600,388044995,4440,4440,4440,4440,0
|
|
20230613,162500,388044995,4440,4440,4440,4440,0
|
|
20230613,162400,388044995,4440,4440,4440,4440,0
|
|
20230613,162300,388044995,4440,4440,4440,4440,0
|
|
20230613,162200,388044995,4440,4440,4440,4440,0
|
|
20230613,162100,388044995,4440,4440,4440,4440,0
|
|
20230613,162000,388044995,4440,4440,4440,4440,0
|
|
20230613,161900,388044995,4440,4440,4440,4440,0
|
|
20230613,161800,388044995,4440,4440,4440,4440,0
|
|
20230613,161700,388044995,4440,4440,4440,4440,0
|
|
20230613,161600,388044995,4440,4440,4440,4440,0
|
|
20230613,161500,388044995,4440,4440,4440,4440,0
|
|
20230613,161400,388044995,4440,4440,4440,4440,0
|
|
20230613,161300,388044995,4440,4440,4440,4440,0
|
|
20230613,161200,388044995,4440,4440,4440,4440,0
|
|
20230613,161100,388044995,4440,4440,4440,4440,0
|
|
20230613,161000,388044995,4440,4440,4440,4440,0
|
|
20230613,160900,388044995,4440,4440,4440,4440,0
|
|
20230613,160800,388044995,4440,4440,4440,4440,0
|
|
20230613,160700,388044995,4440,4440,4440,4440,0
|
|
20230613,160600,388044995,4440,4440,4440,4440,0
|
|
20230613,160500,388044995,4440,4440,4440,4440,0
|
|
20230613,160400,388044995,4440,4440,4440,4440,0
|
|
20230613,160300,388044995,4440,4440,4440,4440,552
|
|
20230613,160200,388044995,4440,4440,4440,4440,0
|
|
20230613,160100,388044995,4440,4440,4440,4440,0
|
|
20230613,160000,388044995,4440,4440,4440,4440,0
|
|
20230613,155900,388044995,4440,4440,4440,4440,0
|
|
20230613,155800,388044995,4440,4440,4440,4440,0
|
|
20230613,155700,388044995,4440,4440,4440,4440,0
|
|
20230613,155600,388044995,4440,4440,4440,4440,0
|
|
20230613,155500,388044995,4440,4440,4440,4440,0
|
|
20230613,155400,388044995,4440,4440,4440,4440,0
|
|
20230613,155300,388044995,4440,4440,4440,4440,0
|
|
20230613,155200,388044995,4440,4440,4440,4440,0
|
|
20230613,155100,388044995,4440,4440,4440,4440,0
|
|
20230613,155000,388044995,4440,4440,4440,4440,0
|
|
20230613,154900,388044995,4440,4440,4440,4440,0
|
|
20230613,154800,388044995,4440,4440,4440,4440,0
|
|
20230613,154700,388044995,4440,4440,4440,4440,0
|
|
20230613,154600,388044995,4440,4440,4440,4440,0
|
|
20230613,154500,388044995,4440,4440,4440,4440,0
|
|
20230613,154400,388044995,4440,4440,4440,4440,0
|
|
20230613,154300,388044995,4440,4440,4440,4440,0
|
|
20230613,154200,388044995,4440,4440,4440,4440,0
|
|
20230613,154100,388044995,4440,4440,4440,4440,0
|
|
20230613,154000,388044995,4440,4440,4440,4440,0
|
|
20230613,153900,388044995,4440,4440,4440,4440,0
|
|
20230613,153800,388044995,4440,4440,4440,4440,0
|
|
20230613,153700,388044995,4440,4440,4440,4440,0
|
|
20230613,153600,388044995,4440,4440,4440,4440,0
|
|
20230613,153500,388044995,4440,4440,4440,4440,0
|
|
20230613,153400,388044995,4440,4440,4440,4440,0
|
|
20230613,153300,388044995,4440,4440,4440,4440,552
|
|
20230613,153200,388044995,4440,4440,4440,4440,0
|
|
20230613,153100,388044995,4440,4440,4440,4440,0
|
|
20230613,153000,388044995,4440,4440,4440,4440,552
|
|
20230613,152900,385594115,4440,4440,4440,4440,0
|
|
20230613,152800,385594115,4440,4440,4440,4440,0
|
|
20230613,152700,385594115,4440,4440,4440,4440,0
|
|
20230613,152600,385594115,4440,4440,4440,4440,0
|
|
20230613,152500,385594115,4440,4440,4440,4440,0
|
|
20230613,152400,385594115,4440,4440,4440,4440,0
|
|
20230613,152300,385594115,4440,4440,4440,4440,0
|
|
20230613,152200,385594115,4440,4440,4440,4440,0
|
|
20230613,152100,385594115,4440,4440,4440,4440,0
|
|
20230613,152000,385594115,4440,4440,4440,4440,0
|
|
20230613,151900,385594115,4440,4445,4445,4440,458
|
|
20230613,151800,383560095,4445,4445,4445,4445,0
|
|
20230613,151700,383560095,4445,4445,4445,4445,1
|
|
20230613,151600,383555650,4445,4445,4445,4445,20
|
|
20230613,151500,383466750,4440,4440,4440,4440,0
|
|
20230613,151400,383466750,4440,4440,4440,4440,103
|
|
20230613,151300,383009430,4440,4440,4440,4440,0
|
|
20230613,151200,383009430,4440,4440,4440,4440,0
|
|
20230613,151100,383009430,4440,4445,4450,4440,45
|
|
20230613,151000,382809325,4440,4440,4440,4440,9
|
|
20230613,150900,382769365,4445,4445,4445,4445,28
|
|
20230613,150800,382644905,4445,4445,4445,4445,17
|
|
20230613,150700,382569340,4445,4445,4445,4445,0
|
|
20230613,150600,382569340,4445,4445,4445,4445,8
|
|
20230613,150500,382533780,4445,4445,4445,4445,229
|
|
20230613,150400,381515875,4445,4445,4445,4445,0
|
|
20230613,150300,381515875,4445,4450,4450,4445,33
|
|
20230613,150200,381369065,4445,4445,4445,4445,189
|
|
20230613,150100,380528960,4445,4445,4445,4445,0
|
|
20230613,150000,380528960,4445,4445,4445,4445,34
|
|
20230613,145900,380377830,4445,4445,4445,4445,208
|
|
20230613,145800,379453270,4445,4445,4445,4445,0
|
|
20230613,145700,379453270,4445,4445,4445,4445,0
|
|
20230613,145600,379453270,4445,4445,4445,4445,0
|
|
20230613,145500,379453270,4445,4445,4445,4445,0
|
|
20230613,145400,379453270,4445,4445,4445,4445,0
|
|
20230613,145300,379453270,4445,4445,4445,4445,0
|
|
20230613,145200,379453270,4445,4445,4445,4445,0
|
|
20230613,145100,379453270,4445,4445,4445,4445,0
|
|
20230613,145000,379453270,4445,4445,4445,4445,0
|
|
20230613,144900,379453270,4445,4445,4445,4445,0
|
|
20230613,144800,379453270,4445,4445,4445,4445,0
|
|
20230613,144700,379453270,4445,4445,4445,4445,1386
|
|
20230613,144600,373292500,4440,4440,4440,4440,973
|
|
20230613,144500,368972380,4435,4435,4435,4435,0
|
|
20230613,144400,368972380,4435,4435,4435,4435,0
|
|
20230613,144300,368972380,4435,4435,4435,4435,0
|
|
20230613,144200,368972380,4435,4435,4435,4435,0
|
|
20230613,144100,368972380,4435,4435,4435,4435,0
|
|
20230613,144000,368972380,4435,4445,4445,4435,232
|
|
20230613,143900,367941180,4435,4435,4435,4435,0
|
|
20230613,143800,367941180,4435,4435,4435,4435,1
|
|
20230613,143700,367936745,4430,4430,4430,4430,0
|
|
20230613,143600,367936745,4430,4430,4430,4430,250
|
|
20230613,143500,366829245,4430,4430,4430,4430,0
|
|
20230613,143400,366829245,4430,4430,4430,4430,100
|
|
20230613,143300,366386245,4430,4430,4430,4430,1
|
|
20230613,143200,366381815,4430,4430,4430,4430,0
|
|
20230613,143100,366381815,4430,4430,4430,4430,0
|
|
20230613,143000,366381815,4430,4430,4430,4430,0
|
|
20230613,142900,366381815,4430,4430,4430,4430,0
|
|
20230613,142800,366381815,4430,4430,4430,4430,0
|
|
20230613,142700,366381815,4430,4430,4430,4430,0
|
|
20230613,142600,366381815,4430,4430,4430,4430,2
|
|
20230613,142500,366372955,4430,4430,4430,4430,0
|
|
20230613,142400,366372955,4430,4430,4430,4430,0
|
|
20230613,142300,366372955,4430,4430,4430,4430,0
|
|
20230613,142200,366372955,4430,4430,4430,4430,0
|
|
20230613,142100,366372955,4430,4430,4430,4430,20
|
|
20230613,142000,366284355,4430,4430,4430,4430,0
|
|
20230613,141900,366284355,4430,4430,4430,4430,0
|
|
20230613,141800,366284355,4430,4430,4430,4430,0
|
|
20230613,141700,366284355,4430,4430,4430,4430,96
|
|
20230613,141600,365859075,4430,4430,4430,4430,0
|
|
20230613,141500,365859075,4430,4430,4430,4430,171
|
|
20230613,141400,365101545,4430,4435,4435,4430,200
|
|
20230613,141300,364215505,4445,4445,4445,4445,0
|
|
20230613,141200,364215505,4445,4445,4445,4445,0
|
|
20230613,141100,364215505,4445,4445,4445,4445,0
|
|
20230613,141000,364215505,4445,4445,4445,4445,0
|
|
20230613,140900,364215505,4445,4440,4445,4440,222
|
|
20230613,140800,363229590,4430,4430,4430,4430,0
|
|
20230613,140700,363229590,4430,4430,4430,4430,39
|
|
20230613,140600,363056820,4430,4430,4430,4430,0
|
|
20230613,140500,363056820,4430,4430,4430,4430,400
|
|
20230613,140400,361284820,4430,4430,4430,4430,1
|
|
20230613,140300,361280390,4430,4430,4430,4430,0
|
|
20230613,140200,361280390,4430,4430,4430,4430,0
|
|
20230613,140100,361280390,4430,4430,4430,4430,42
|
|
20230613,140000,361094330,4430,4430,4430,4430,0
|
|
20230613,135900,361094330,4430,4430,4430,4430,0
|
|
20230613,135800,361094330,4430,4430,4430,4430,100
|
|
20230613,135700,360651330,4430,4430,4430,4430,0
|
|
20230613,135600,360651330,4430,4430,4430,4430,1
|
|
20230613,135500,360646900,4430,4430,4430,4430,0
|
|
20230613,135400,360646900,4430,4430,4430,4430,0
|
|
20230613,135300,360646900,4430,4430,4430,4430,0
|
|
20230613,135200,360646900,4430,4430,4430,4430,0
|
|
20230613,135100,360646900,4430,4430,4430,4430,0
|
|
20230613,135000,360646900,4430,4430,4430,4430,0
|
|
20230613,134900,360646900,4430,4430,4430,4430,0
|
|
20230613,134800,360646900,4430,4430,4430,4430,0
|
|
20230613,134700,360646900,4430,4430,4430,4430,0
|
|
20230613,134600,360646900,4430,4430,4430,4430,0
|
|
20230613,134500,360646900,4430,4430,4430,4430,0
|
|
20230613,134400,360646900,4430,4430,4430,4430,0
|
|
20230613,134300,360646900,4430,4430,4430,4430,0
|
|
20230613,134200,360646900,4430,4430,4430,4430,0
|
|
20230613,134100,360646900,4430,4430,4430,4430,0
|
|
20230613,134000,360646900,4430,4430,4430,4430,0
|
|
20230613,133900,360646900,4430,4430,4430,4430,1267
|
|
20230613,133800,355034090,4430,4430,4430,4430,0
|
|
20230613,133700,355034090,4430,4430,4430,4430,0
|
|
20230613,133600,355034090,4430,4430,4430,4430,1
|
|
20230613,133500,355029660,4440,4440,4440,4440,0
|
|
20230613,133400,355029660,4440,4430,4440,4430,4465
|
|
20230613,133300,335249700,4435,4435,4435,4435,0
|
|
20230613,133200,335249700,4435,4435,4435,4435,0
|
|
20230613,133100,335249700,4435,4435,4435,4435,0
|
|
20230613,133000,335249700,4435,4435,4435,4435,1216
|
|
20230613,132900,329856740,4435,4435,4435,4435,0
|
|
20230613,132800,329856740,4435,4435,4435,4435,0
|
|
20230613,132700,329856740,4435,4435,4435,4435,284
|
|
20230613,132600,328597200,4430,4430,4430,4430,96
|
|
20230613,132500,328171920,4435,4435,4435,4435,0
|
|
20230613,132400,328171920,4435,4435,4435,4435,0
|
|
20230613,132300,328171920,4435,4440,4440,4435,105
|
|
20230613,132200,327706210,4440,4440,4440,4440,0
|
|
20230613,132100,327706210,4440,4440,4440,4440,0
|
|
20230613,132000,327706210,4440,4440,4440,4440,37
|
|
20230613,131900,327541930,4440,4440,4440,4440,0
|
|
20230613,131800,327541930,4440,4440,4440,4440,0
|
|
20230613,131700,327541930,4440,4440,4440,4440,0
|
|
20230613,131600,327541930,4440,4440,4440,4440,0
|
|
20230613,131500,327541930,4440,4440,4440,4440,0
|
|
20230613,131400,327541930,4440,4440,4440,4440,35
|
|
20230613,131300,327386530,4445,4445,4445,4445,1111
|
|
20230613,131200,322448135,4435,4435,4435,4435,51
|
|
20230613,131100,322221950,4435,4435,4435,4435,1000
|
|
20230613,131000,317786950,4445,4445,4445,4445,1
|
|
20230613,130900,317782505,4435,4435,4435,4435,33
|
|
20230613,130800,317636150,4440,4440,4440,4440,0
|
|
20230613,130700,317636150,4440,4445,4445,4440,1261
|
|
20230613,130600,312031070,4445,4445,4445,4445,0
|
|
20230613,130500,312031070,4445,4445,4445,4445,0
|
|
20230613,130400,312031070,4445,4445,4445,4445,0
|
|
20230613,130300,312031070,4445,4445,4445,4445,0
|
|
20230613,130200,312031070,4445,4445,4445,4445,0
|
|
20230613,130100,312031070,4445,4445,4445,4445,0
|
|
20230613,130000,312031070,4445,4445,4445,4445,0
|
|
20230613,125900,312031070,4445,4445,4445,4445,0
|
|
20230613,125800,312031070,4445,4445,4445,4445,0
|
|
20230613,125700,312031070,4445,4445,4445,4445,0
|
|
20230613,125600,312031070,4445,4445,4445,4445,0
|
|
20230613,125500,312031070,4445,4445,4445,4445,10
|
|
20230613,125400,311986620,4470,4470,4470,4470,0
|
|
20230613,125300,311986620,4470,4470,4470,4470,0
|
|
20230613,125200,311986620,4470,4470,4470,4470,1
|
|
20230613,125100,311982150,4470,4470,4470,4470,0
|
|
20230613,125000,311982150,4470,4470,4470,4470,0
|
|
20230613,124900,311982150,4470,4470,4470,4470,815
|
|
20230613,124800,308339100,4470,4470,4470,4470,100
|
|
20230613,124700,307892100,4470,4470,4470,4470,0
|
|
20230613,124600,307892100,4470,4470,4470,4470,0
|
|
20230613,124500,307892100,4470,4470,4470,4470,463
|
|
20230613,124400,305822490,4470,4470,4470,4470,0
|
|
20230613,124300,305822490,4470,4470,4470,4470,0
|
|
20230613,124200,305822490,4470,4470,4470,4470,0
|
|
20230613,124100,305822490,4470,4470,4470,4470,0
|
|
20230613,124000,305822490,4470,4450,4470,4450,4052
|
|
20230613,123900,287717015,4450,4450,4450,4450,2
|
|
20230613,123800,287708115,4450,4450,4450,4450,0
|
|
20230613,123700,287708115,4450,4450,4450,4450,0
|
|
20230613,123600,287708115,4450,4450,4450,4450,0
|
|
20230613,123500,287708115,4450,4450,4450,4450,0
|
|
20230613,123400,287708115,4450,4450,4455,4450,1365
|
|
20230613,123300,281633020,4450,4450,4450,4450,2
|
|
20230613,123200,281624120,4450,4450,4450,4450,1799
|
|
20230613,123100,273618570,4435,4435,4435,4435,3
|
|
20230613,123000,273605265,4435,4440,4440,4435,846
|
|
20230613,122900,269851985,4450,4450,4450,4450,0
|
|
20230613,122800,269851985,4450,4450,4450,4450,84
|
|
20230613,122700,269478185,4450,4445,4450,4445,297
|
|
20230613,122600,268157110,4440,4440,4440,4440,0
|
|
20230613,122500,268157110,4440,4440,4440,4440,0
|
|
20230613,122400,268157110,4440,4440,4440,4440,0
|
|
20230613,122300,268157110,4440,4440,4440,4440,100
|
|
20230613,122200,267713110,4440,4440,4440,4440,100
|
|
20230613,122100,267269110,4445,4445,4445,4445,0
|
|
20230613,122000,267269110,4445,4445,4445,4445,0
|
|
20230613,121900,267269110,4445,4445,4445,4445,0
|
|
20230613,121800,267269110,4445,4445,4445,4445,0
|
|
20230613,121700,267269110,4445,4445,4445,4445,0
|
|
20230613,121600,267269110,4445,4445,4445,4445,15
|
|
20230613,121500,267202435,4445,4445,4445,4445,20
|
|
20230613,121400,267113535,4445,4445,4445,4445,110
|
|
20230613,121300,266624585,4445,4445,4445,4445,0
|
|
20230613,121200,266624585,4445,4440,4445,4440,480
|
|
20230613,121100,264493175,4440,4440,4440,4440,0
|
|
20230613,121000,264493175,4440,4440,4440,4440,0
|
|
20230613,120900,264493175,4440,4440,4440,4440,0
|
|
20230613,120800,264493175,4440,4440,4440,4440,0
|
|
20230613,120700,264493175,4440,4440,4440,4440,10
|
|
20230613,120600,264448775,4440,4440,4440,4440,0
|
|
20230613,120500,264448775,4440,4440,4440,4440,200
|
|
20230613,120400,263560775,4435,4435,4435,4435,0
|
|
20230613,120300,263560775,4435,4435,4435,4435,0
|
|
20230613,120200,263560775,4435,4435,4435,4435,0
|
|
20230613,120100,263560775,4435,4435,4435,4435,0
|
|
20230613,120000,263560775,4435,4435,4435,4435,0
|
|
20230613,115900,263560775,4435,4435,4435,4435,0
|
|
20230613,115800,263560775,4435,4435,4435,4435,0
|
|
20230613,115700,263560775,4435,4435,4435,4435,5
|
|
20230613,115600,263538600,4435,4435,4435,4435,0
|
|
20230613,115500,263538600,4435,4435,4435,4435,0
|
|
20230613,115400,263538600,4435,4435,4435,4435,0
|
|
20230613,115300,263538600,4435,4435,4435,4435,0
|
|
20230613,115200,263538600,4435,4435,4435,4435,0
|
|
20230613,115100,263538600,4435,4435,4435,4435,0
|
|
20230613,115000,263538600,4435,4435,4435,4435,0
|
|
20230613,114900,263538600,4435,4435,4435,4435,1
|
|
20230613,114800,263534165,4435,4435,4435,4435,0
|
|
20230613,114700,263534165,4435,4435,4435,4435,0
|
|
20230613,114600,263534165,4435,4435,4435,4435,0
|
|
20230613,114500,263534165,4435,4435,4435,4435,0
|
|
20230613,114400,263534165,4435,4435,4435,4435,0
|
|
20230613,114300,263534165,4435,4435,4435,4435,24
|
|
20230613,114200,263427725,4435,4435,4435,4435,23
|
|
20230613,114100,263325720,4435,4435,4435,4435,728
|
|
20230613,114000,260097040,4435,4435,4435,4435,0
|
|
20230613,113900,260097040,4435,4435,4435,4435,0
|
|
20230613,113800,260097040,4435,4435,4435,4435,0
|
|
20230613,113700,260097040,4435,4435,4435,4435,1
|
|
20230613,113600,260092605,4435,4435,4435,4435,0
|
|
20230613,113500,260092605,4435,4440,4440,4435,401
|
|
20230613,113400,258313945,4440,4440,4440,4440,0
|
|
20230613,113300,258313945,4440,4440,4440,4440,0
|
|
20230613,113200,258313945,4440,4440,4440,4440,0
|
|
20230613,113100,258313945,4440,4440,4440,4440,24
|
|
20230613,113000,258207385,4440,4440,4440,4440,1024
|
|
20230613,112900,253660825,4440,4440,4440,4440,0
|
|
20230613,112800,253660825,4440,4440,4440,4440,0
|
|
20230613,112700,253660825,4440,4440,4440,4440,0
|
|
20230613,112600,253660825,4440,4440,4440,4440,24
|
|
20230613,112500,253554265,4440,4440,4440,4440,144
|
|
20230613,112400,252914905,4440,4440,4440,4440,9
|
|
20230613,112300,252874945,4440,4440,4440,4440,0
|
|
20230613,112200,252874945,4440,4440,4440,4440,0
|
|
20230613,112100,252874945,4440,4445,4445,4440,400
|
|
20230613,112000,251098930,4440,4440,4440,4440,0
|
|
20230613,111900,251098930,4440,4440,4440,4440,0
|
|
20230613,111800,251098930,4440,4440,4440,4440,0
|
|
20230613,111700,251098930,4440,4440,4440,4440,0
|
|
20230613,111600,251098930,4440,4440,4440,4440,0
|
|
20230613,111500,251098930,4440,4440,4440,4440,0
|
|
20230613,111400,251098930,4440,4440,4440,4440,0
|
|
20230613,111300,251098930,4440,4440,4440,4440,0
|
|
20230613,111200,251098930,4440,4440,4440,4440,0
|
|
20230613,111100,251098930,4440,4440,4440,4440,0
|
|
20230613,111000,251098930,4440,4450,4450,4440,104
|
|
20230613,110900,250637130,4450,4450,4450,4450,1
|
|
20230613,110800,250632680,4430,4430,4430,4430,0
|
|
20230613,110700,250632680,4430,4485,4485,4430,12037
|
|
20230613,110600,197186715,4485,4485,4485,4485,2
|
|
20230613,110500,197177745,4490,4490,4490,4490,25
|
|
20230613,110400,197065495,4490,4490,4490,4490,0
|
|
20230613,110300,197065495,4490,4490,4490,4490,0
|
|
20230613,110200,197065495,4490,4490,4490,4490,0
|
|
20230613,110100,197065495,4490,4490,4490,4490,0
|
|
20230613,110000,197065495,4490,4490,4490,4490,0
|
|
20230613,105900,197065495,4490,4490,4490,4490,0
|
|
20230613,105800,197065495,4490,4485,4490,4485,32
|
|
20230613,105700,196921965,4480,4480,4480,4480,0
|
|
20230613,105600,196921965,4480,4480,4480,4480,0
|
|
20230613,105500,196921965,4480,4480,4480,4480,0
|
|
20230613,105400,196921965,4480,4480,4480,4480,0
|
|
20230613,105300,196921965,4480,4480,4480,4480,0
|
|
20230613,105200,196921965,4480,4480,4480,4480,0
|
|
20230613,105100,196921965,4480,4480,4480,4480,0
|
|
20230613,105000,196921965,4480,4480,4480,4480,0
|
|
20230613,104900,196921965,4480,4485,4485,4480,534
|
|
20230613,104800,194529550,4480,4480,4480,4480,300
|
|
20230613,104700,193185550,4480,4480,4480,4480,231
|
|
20230613,104600,192150670,4480,4480,4480,4480,0
|
|
20230613,104500,192150670,4480,4480,4480,4480,29
|
|
20230613,104400,192020750,4480,4480,4480,4480,0
|
|
20230613,104300,192020750,4480,4480,4480,4480,0
|
|
20230613,104200,192020750,4480,4480,4480,4480,2
|
|
20230613,104100,192011790,4480,4480,4480,4480,0
|
|
20230613,104000,192011790,4480,4480,4480,4480,0
|
|
20230613,103900,192011790,4480,4485,4485,4480,1813
|
|
20230613,103800,183888765,4485,4485,4485,4485,0
|
|
20230613,103700,183888765,4485,4485,4485,4485,0
|
|
20230613,103600,183888765,4485,4485,4485,4485,0
|
|
20230613,103500,183888765,4485,4485,4485,4485,1
|
|
20230613,103400,183884280,4490,4490,4490,4490,0
|
|
20230613,103300,183884280,4490,4490,4490,4490,0
|
|
20230613,103200,183884280,4490,4490,4490,4490,0
|
|
20230613,103100,183884280,4490,4490,4490,4490,0
|
|
20230613,103000,183884280,4490,4490,4490,4490,0
|
|
20230613,102900,183884280,4490,4490,4490,4490,0
|
|
20230613,102800,183884280,4490,4490,4490,4490,0
|
|
20230613,102700,183884280,4490,4490,4490,4490,0
|
|
20230613,102600,183884280,4490,4490,4490,4490,0
|
|
20230613,102500,183884280,4490,4490,4490,4490,200
|
|
20230613,102400,182986280,4490,4490,4490,4490,0
|
|
20230613,102300,182986280,4490,4490,4490,4490,0
|
|
20230613,102200,182986280,4490,4490,4490,4490,900
|
|
20230613,102100,178945280,4480,4485,4485,4480,1002
|
|
20230613,102000,174456130,4490,4490,4490,4490,0
|
|
20230613,101900,174456130,4490,4490,4490,4490,0
|
|
20230613,101800,174456130,4490,4490,4490,4490,0
|
|
20230613,101700,174456130,4490,4490,4490,4490,0
|
|
20230613,101600,174456130,4490,4490,4490,4490,0
|
|
20230613,101500,174456130,4490,4490,4490,4490,0
|
|
20230613,101400,174456130,4490,4490,4490,4490,0
|
|
20230613,101300,174456130,4490,4490,4490,4490,0
|
|
20230613,101200,174456130,4490,4490,4490,4490,1
|
|
20230613,101100,174451640,4480,4480,4480,4480,4
|
|
20230613,101000,174433720,4480,4480,4480,4480,0
|
|
20230613,100900,174433720,4480,4480,4480,4480,1
|
|
20230613,100800,174429240,4480,4485,4485,4480,4
|
|
20230613,100700,174411310,4485,4485,4485,4485,36
|
|
20230613,100600,174249850,4480,4480,4480,4480,95
|
|
20230613,100500,173824250,4480,4480,4480,4480,2000
|
|
20230613,100400,164864250,4485,4485,4485,4485,22
|
|
20230613,100300,164765580,4480,4480,4480,4480,0
|
|
20230613,100200,164765580,4480,4480,4480,4480,0
|
|
20230613,100100,164765580,4480,4480,4480,4440,1600
|
|
20230613,100000,157616240,4480,4480,4480,4480,0
|
|
20230613,095900,157616240,4480,4480,4480,4480,0
|
|
20230613,095800,157616240,4480,4480,4480,4480,0
|
|
20230613,095700,157616240,4480,4480,4480,4480,3
|
|
20230613,095600,157602800,4485,4485,4485,4485,0
|
|
20230613,095500,157602800,4485,4485,4485,4485,2271
|
|
20230613,095400,147417365,4485,4480,4485,4480,516
|
|
20230613,095300,145105590,4480,4485,4485,4480,45
|
|
20230613,095200,144903800,4480,4485,4485,4480,45
|
|
20230613,095100,144702050,4485,4480,4485,4480,507
|
|
20230613,095000,142430655,4500,4500,4500,4500,0
|
|
20230613,094900,142430655,4500,4480,4500,4480,5199
|
|
20230613,094800,119126765,4480,4480,4480,4480,0
|
|
20230613,094700,119126765,4480,4480,4480,4480,87
|
|
20230613,094600,118737005,4495,4495,4495,4495,0
|
|
20230613,094500,118737005,4495,4495,4495,4495,0
|
|
20230613,094400,118737005,4495,4495,4495,4495,5
|
|
20230613,094300,118714530,4500,4500,4500,4500,500
|
|
20230613,094200,116464530,4500,4500,4500,4500,0
|
|
20230613,094100,116464530,4500,4495,4500,4495,1050
|
|
20230613,094000,111739700,4480,4490,4495,4480,140
|
|
20230613,093900,111110840,4495,4495,4495,4495,906
|
|
20230613,093800,107038370,4495,4495,4495,4495,0
|
|
20230613,093700,107038370,4495,4495,4495,4495,187
|
|
20230613,093600,106197805,4495,4495,4495,4495,126
|
|
20230613,093500,105631435,4495,4495,4495,4495,32
|
|
20230613,093400,105487595,4490,4490,4490,4490,0
|
|
20230613,093300,105487595,4490,4490,4490,4490,51
|
|
20230613,093200,105258605,4485,4480,4485,4480,393
|
|
20230613,093100,103496450,4485,4485,4485,4485,200
|
|
20230613,093000,102599450,4485,4485,4485,4485,0
|
|
20230613,092900,102599450,4485,4485,4485,4485,47
|
|
20230613,092800,102388655,4485,4485,4485,4485,255
|
|
20230613,092700,101244980,4485,4490,4490,4485,27
|
|
20230613,092600,101123760,4490,4460,4490,4460,860
|
|
20230613,092500,97278585,4485,4440,4485,4440,686
|
|
20230613,092400,94224240,4460,4460,4460,4460,0
|
|
20230613,092300,94224240,4460,4460,4460,4460,0
|
|
20230613,092200,94224240,4460,4460,4460,4460,88
|
|
20230613,092100,93831760,4485,4485,4485,4485,0
|
|
20230613,092000,93831760,4485,4485,4485,4485,0
|
|
20230613,091900,93831760,4485,4440,4485,4430,353
|
|
20230613,091800,92259365,4495,4460,4495,4460,589
|
|
20230613,091700,89623330,4460,4460,4460,4460,1
|
|
20230613,091600,89618870,4500,4500,4500,4500,0
|
|
20230613,091500,89618870,4500,4490,4500,4490,1961
|
|
20230613,091400,80808595,4490,4495,4500,4480,1257
|
|
20230613,091300,75159585,4500,4450,4500,4450,3345
|
|
20230613,091200,60151205,4490,4490,4490,4490,0
|
|
20230613,091100,60151205,4490,4430,4490,4430,5000
|
|
20230613,091000,37794755,4450,4435,4450,4435,1627
|
|
20230613,090900,30568315,4435,4385,4435,4385,1640
|
|
20230613,090800,23321695,4350,4365,4365,4350,2700
|
|
20230613,090700,11563615,4360,4360,4360,4360,2
|
|
20230613,090600,11554895,4360,4365,4365,4360,20
|
|
20230613,090500,11467655,4360,4360,4360,4360,0
|
|
20230613,090400,11467655,4360,4365,4365,4360,963
|
|
20230613,090300,7267575,4365,4400,4400,4365,240
|
|
20230613,090200,6217200,4400,4400,4400,4400,10
|
|
20230613,090100,6173200,4400,4400,4400,4400,0
|
|
20230613,090000,6173200,4400,4400,4400,4400,1403
|