669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,200600,458598100,4630,4630,4630,4630,1753
|
|
20230615,200500,458598100,4630,4630,4630,4630,0
|
|
20230615,200400,458598100,4630,4630,4630,4630,0
|
|
20230615,200300,458598100,4630,4630,4630,4630,0
|
|
20230615,200200,458598100,4630,4630,4630,4630,0
|
|
20230615,200100,458598100,4630,4630,4630,4630,0
|
|
20230615,200000,458598100,4630,4630,4630,4630,0
|
|
20230615,195900,458598100,4630,4630,4630,4630,0
|
|
20230615,195800,458598100,4630,4630,4630,4630,0
|
|
20230615,195700,458598100,4630,4630,4630,4630,0
|
|
20230615,195600,458598100,4630,4630,4630,4630,0
|
|
20230615,195500,458598100,4630,4630,4630,4630,0
|
|
20230615,195400,458598100,4630,4630,4630,4630,0
|
|
20230615,195300,458598100,4630,4630,4630,4630,0
|
|
20230615,195200,458598100,4630,4630,4630,4630,0
|
|
20230615,195100,458598100,4630,4630,4630,4630,0
|
|
20230615,195000,458598100,4630,4630,4630,4630,0
|
|
20230615,194900,458598100,4630,4630,4630,4630,0
|
|
20230615,194800,458598100,4630,4630,4630,4630,0
|
|
20230615,194700,458598100,4630,4630,4630,4630,0
|
|
20230615,194600,458598100,4630,4630,4630,4630,0
|
|
20230615,194500,458598100,4630,4630,4630,4630,0
|
|
20230615,194400,458598100,4630,4630,4630,4630,0
|
|
20230615,194300,458598100,4630,4630,4630,4630,0
|
|
20230615,194200,458598100,4630,4630,4630,4630,0
|
|
20230615,194100,458598100,4630,4630,4630,4630,0
|
|
20230615,194000,458598100,4630,4630,4630,4630,0
|
|
20230615,193900,458598100,4630,4630,4630,4630,0
|
|
20230615,193800,458598100,4630,4630,4630,4630,0
|
|
20230615,193700,458598100,4630,4630,4630,4630,0
|
|
20230615,193600,458598100,4630,4630,4630,4630,1753
|
|
20230615,193500,458598100,4630,4630,4630,4630,0
|
|
20230615,193400,458598100,4630,4630,4630,4630,0
|
|
20230615,193300,458598100,4630,4630,4630,4630,0
|
|
20230615,193200,458598100,4630,4630,4630,4630,0
|
|
20230615,193100,458598100,4630,4630,4630,4630,0
|
|
20230615,193000,458598100,4630,4630,4630,4630,0
|
|
20230615,192900,458598100,4630,4630,4630,4630,0
|
|
20230615,192800,458598100,4630,4630,4630,4630,0
|
|
20230615,192700,458598100,4630,4630,4630,4630,0
|
|
20230615,192600,458598100,4630,4630,4630,4630,0
|
|
20230615,192500,458598100,4630,4630,4630,4630,0
|
|
20230615,192400,458598100,4630,4630,4630,4630,0
|
|
20230615,192300,458598100,4630,4630,4630,4630,0
|
|
20230615,192200,458598100,4630,4630,4630,4630,0
|
|
20230615,192100,458598100,4630,4630,4630,4630,0
|
|
20230615,192000,458598100,4630,4630,4630,4630,0
|
|
20230615,191900,458598100,4630,4630,4630,4630,0
|
|
20230615,191800,458598100,4630,4630,4630,4630,0
|
|
20230615,191700,458598100,4630,4630,4630,4630,0
|
|
20230615,191600,458598100,4630,4630,4630,4630,0
|
|
20230615,191500,458598100,4630,4630,4630,4630,0
|
|
20230615,191400,458598100,4630,4630,4630,4630,0
|
|
20230615,191300,458598100,4630,4630,4630,4630,0
|
|
20230615,191200,458598100,4630,4630,4630,4630,0
|
|
20230615,191100,458598100,4630,4630,4630,4630,0
|
|
20230615,191000,458598100,4630,4630,4630,4630,0
|
|
20230615,190900,458598100,4630,4630,4630,4630,0
|
|
20230615,190800,458598100,4630,4630,4630,4630,0
|
|
20230615,190700,458598100,4630,4630,4630,4630,0
|
|
20230615,190600,458598100,4630,4630,4630,4630,1753
|
|
20230615,190500,458598100,4630,4630,4630,4630,0
|
|
20230615,190400,458598100,4630,4630,4630,4630,0
|
|
20230615,190300,458598100,4630,4630,4630,4630,0
|
|
20230615,190200,458598100,4630,4630,4630,4630,0
|
|
20230615,190100,458598100,4630,4630,4630,4630,0
|
|
20230615,190000,458598100,4630,4630,4630,4630,0
|
|
20230615,185900,458598100,4630,4630,4630,4630,0
|
|
20230615,185800,458598100,4630,4630,4630,4630,0
|
|
20230615,185700,458598100,4630,4630,4630,4630,0
|
|
20230615,185600,458598100,4630,4630,4630,4630,0
|
|
20230615,185500,458598100,4630,4630,4630,4630,0
|
|
20230615,185400,458598100,4630,4630,4630,4630,0
|
|
20230615,185300,458598100,4630,4630,4630,4630,0
|
|
20230615,185200,458598100,4630,4630,4630,4630,0
|
|
20230615,185100,458598100,4630,4630,4630,4630,0
|
|
20230615,185000,458598100,4630,4630,4630,4630,0
|
|
20230615,184900,458598100,4630,4630,4630,4630,0
|
|
20230615,184800,458598100,4630,4630,4630,4630,0
|
|
20230615,184700,458598100,4630,4630,4630,4630,0
|
|
20230615,184600,458598100,4630,4630,4630,4630,0
|
|
20230615,184500,458598100,4630,4630,4630,4630,0
|
|
20230615,184400,458598100,4630,4630,4630,4630,0
|
|
20230615,184300,458598100,4630,4630,4630,4630,0
|
|
20230615,184200,458598100,4630,4630,4630,4630,0
|
|
20230615,184100,458598100,4630,4630,4630,4630,0
|
|
20230615,184000,458598100,4630,4630,4630,4630,0
|
|
20230615,183900,458598100,4630,4630,4630,4630,0
|
|
20230615,183800,458598100,4630,4630,4630,4630,0
|
|
20230615,183700,458598100,4630,4630,4630,4630,0
|
|
20230615,183600,458598100,4630,4630,4630,4630,1753
|
|
20230615,183500,458598100,4630,4630,4630,4630,0
|
|
20230615,183400,458598100,4630,4630,4630,4630,0
|
|
20230615,183300,458598100,4630,4630,4630,4630,0
|
|
20230615,183200,458598100,4630,4630,4630,4630,0
|
|
20230615,183100,458598100,4630,4630,4630,4630,0
|
|
20230615,183000,458598100,4630,4630,4630,4630,0
|
|
20230615,182900,458598100,4630,4630,4630,4630,0
|
|
20230615,182800,458598100,4630,4630,4630,4630,0
|
|
20230615,182700,458598100,4630,4630,4630,4630,0
|
|
20230615,182600,458598100,4630,4630,4630,4630,0
|
|
20230615,182500,458598100,4630,4630,4630,4630,0
|
|
20230615,182400,458598100,4630,4630,4630,4630,0
|
|
20230615,182300,458598100,4630,4630,4630,4630,0
|
|
20230615,182200,458598100,4630,4630,4630,4630,0
|
|
20230615,182100,458598100,4630,4630,4630,4630,0
|
|
20230615,182000,458598100,4630,4630,4630,4630,0
|
|
20230615,181900,458598100,4630,4630,4630,4630,0
|
|
20230615,181800,458598100,4630,4630,4630,4630,0
|
|
20230615,181700,458598100,4630,4630,4630,4630,0
|
|
20230615,181600,458598100,4630,4630,4630,4630,0
|
|
20230615,181500,458598100,4630,4630,4630,4630,0
|
|
20230615,181400,458598100,4630,4630,4630,4630,0
|
|
20230615,181300,458598100,4630,4630,4630,4630,0
|
|
20230615,181200,458598100,4630,4630,4630,4630,0
|
|
20230615,181100,458598100,4630,4630,4630,4630,0
|
|
20230615,181000,458598100,4630,4630,4630,4630,0
|
|
20230615,180900,458598100,4630,4630,4630,4630,0
|
|
20230615,180800,458598100,4630,4630,4630,4630,0
|
|
20230615,180700,458598100,4630,4630,4630,4630,0
|
|
20230615,180600,458598100,4630,4630,4630,4630,1753
|
|
20230615,180500,458598100,4630,4630,4630,4630,0
|
|
20230615,180400,458598100,4630,4630,4630,4630,0
|
|
20230615,180300,458598100,4630,4630,4630,4630,0
|
|
20230615,180200,458598100,4630,4630,4630,4630,0
|
|
20230615,180100,458598100,4630,4630,4630,4630,0
|
|
20230615,180000,458598100,4630,4630,4630,4630,0
|
|
20230615,175900,458598100,4630,4630,4630,4630,0
|
|
20230615,175800,458598100,4630,4630,4630,4630,0
|
|
20230615,175700,458598100,4630,4630,4630,4630,0
|
|
20230615,175600,458598100,4630,4630,4630,4630,0
|
|
20230615,175500,458598100,4630,4630,4630,4630,0
|
|
20230615,175400,458598100,4630,4630,4630,4630,0
|
|
20230615,175300,458598100,4630,4630,4630,4630,0
|
|
20230615,175200,458598100,4630,4630,4630,4630,0
|
|
20230615,175100,458598100,4630,4630,4630,4630,0
|
|
20230615,175000,458598100,4630,4630,4630,4630,0
|
|
20230615,174900,458598100,4630,4630,4630,4630,0
|
|
20230615,174800,458598100,4630,4630,4630,4630,0
|
|
20230615,174700,458598100,4630,4630,4630,4630,0
|
|
20230615,174600,458598100,4630,4630,4630,4630,0
|
|
20230615,174500,458598100,4630,4630,4630,4630,0
|
|
20230615,174400,458598100,4630,4630,4630,4630,0
|
|
20230615,174300,458598100,4630,4630,4630,4630,0
|
|
20230615,174200,458598100,4630,4630,4630,4630,0
|
|
20230615,174100,458598100,4630,4630,4630,4630,0
|
|
20230615,174000,458598100,4630,4630,4630,4630,0
|
|
20230615,173900,458598100,4630,4630,4630,4630,0
|
|
20230615,173800,458598100,4630,4630,4630,4630,0
|
|
20230615,173700,458598100,4630,4630,4630,4630,0
|
|
20230615,173600,458598100,4630,4630,4630,4630,1753
|
|
20230615,173500,458598100,4630,4630,4630,4630,0
|
|
20230615,173400,458598100,4630,4630,4630,4630,0
|
|
20230615,173300,458598100,4630,4630,4630,4630,0
|
|
20230615,173200,458598100,4630,4630,4630,4630,0
|
|
20230615,173100,458598100,4630,4630,4630,4630,0
|
|
20230615,173000,458598100,4630,4630,4630,4630,0
|
|
20230615,172900,458598100,4630,4630,4630,4630,0
|
|
20230615,172800,458598100,4630,4630,4630,4630,0
|
|
20230615,172700,458598100,4630,4630,4630,4630,0
|
|
20230615,172600,458598100,4630,4630,4630,4630,0
|
|
20230615,172500,458598100,4630,4630,4630,4630,0
|
|
20230615,172400,458598100,4630,4630,4630,4630,0
|
|
20230615,172300,458598100,4630,4630,4630,4630,0
|
|
20230615,172200,458598100,4630,4630,4630,4630,0
|
|
20230615,172100,458598100,4630,4630,4630,4630,0
|
|
20230615,172000,458598100,4630,4630,4630,4630,0
|
|
20230615,171900,458598100,4630,4630,4630,4630,0
|
|
20230615,171800,458598100,4630,4630,4630,4630,0
|
|
20230615,171700,458598100,4630,4630,4630,4630,0
|
|
20230615,171600,458598100,4630,4630,4630,4630,0
|
|
20230615,171500,458598100,4630,4630,4630,4630,0
|
|
20230615,171400,458598100,4630,4630,4630,4630,0
|
|
20230615,171300,458598100,4630,4630,4630,4630,0
|
|
20230615,171200,458598100,4630,4630,4630,4630,0
|
|
20230615,171100,458598100,4630,4630,4630,4630,0
|
|
20230615,171000,458598100,4630,4630,4630,4630,0
|
|
20230615,170900,458598100,4630,4630,4630,4630,0
|
|
20230615,170800,458598100,4630,4630,4630,4630,0
|
|
20230615,170700,458598100,4630,4630,4630,4630,0
|
|
20230615,170600,458598100,4630,4630,4630,4630,1753
|
|
20230615,170500,458598100,4630,4630,4630,4630,0
|
|
20230615,170400,458598100,4630,4630,4630,4630,0
|
|
20230615,170300,458598100,4630,4630,4630,4630,0
|
|
20230615,170200,458598100,4630,4630,4630,4630,0
|
|
20230615,170100,458598100,4630,4630,4630,4630,0
|
|
20230615,170000,458598100,4630,4630,4630,4630,0
|
|
20230615,165900,458598100,4630,4630,4630,4630,0
|
|
20230615,165800,458598100,4630,4630,4630,4630,0
|
|
20230615,165700,458598100,4630,4630,4630,4630,0
|
|
20230615,165600,458598100,4630,4630,4630,4630,0
|
|
20230615,165500,458598100,4630,4630,4630,4630,0
|
|
20230615,165400,458598100,4630,4630,4630,4630,0
|
|
20230615,165300,458598100,4630,4630,4630,4630,0
|
|
20230615,165200,458598100,4630,4630,4630,4630,0
|
|
20230615,165100,458598100,4630,4630,4630,4630,0
|
|
20230615,165000,458598100,4630,4630,4630,4630,0
|
|
20230615,164900,458598100,4630,4630,4630,4630,0
|
|
20230615,164800,458598100,4630,4630,4630,4630,0
|
|
20230615,164700,458598100,4630,4630,4630,4630,0
|
|
20230615,164600,458598100,4630,4630,4630,4630,0
|
|
20230615,164500,458598100,4630,4630,4630,4630,0
|
|
20230615,164400,458598100,4630,4630,4630,4630,0
|
|
20230615,164300,458598100,4630,4630,4630,4630,0
|
|
20230615,164200,458598100,4630,4630,4630,4630,0
|
|
20230615,164100,458598100,4630,4630,4630,4630,0
|
|
20230615,164000,458598100,4630,4630,4630,4630,0
|
|
20230615,163900,458598100,4630,4630,4630,4630,0
|
|
20230615,163800,458598100,4630,4630,4630,4630,0
|
|
20230615,163700,458598100,4630,4630,4630,4630,0
|
|
20230615,163600,458598100,4630,4630,4630,4630,1753
|
|
20230615,163500,458598100,4630,4630,4630,4630,0
|
|
20230615,163400,458598100,4630,4630,4630,4630,0
|
|
20230615,163300,458598100,4630,4630,4630,4630,0
|
|
20230615,163200,458598100,4630,4630,4630,4630,0
|
|
20230615,163100,458598100,4630,4630,4630,4630,0
|
|
20230615,163000,458598100,4630,4630,4630,4630,0
|
|
20230615,162900,458598100,4630,4630,4630,4630,0
|
|
20230615,162800,458598100,4630,4630,4630,4630,0
|
|
20230615,162700,458598100,4630,4630,4630,4630,0
|
|
20230615,162600,458598100,4630,4630,4630,4630,0
|
|
20230615,162500,458598100,4630,4630,4630,4630,0
|
|
20230615,162400,458598100,4630,4630,4630,4630,0
|
|
20230615,162300,458598100,4630,4630,4630,4630,0
|
|
20230615,162200,458598100,4630,4630,4630,4630,0
|
|
20230615,162100,458598100,4630,4630,4630,4630,0
|
|
20230615,162000,458598100,4630,4630,4630,4630,0
|
|
20230615,161900,458598100,4630,4630,4630,4630,0
|
|
20230615,161800,458598100,4630,4630,4630,4630,0
|
|
20230615,161700,458598100,4630,4630,4630,4630,0
|
|
20230615,161600,458598100,4630,4630,4630,4630,0
|
|
20230615,161500,458598100,4630,4630,4630,4630,0
|
|
20230615,161400,458598100,4630,4630,4630,4630,0
|
|
20230615,161300,458598100,4630,4630,4630,4630,0
|
|
20230615,161200,458598100,4630,4630,4630,4630,0
|
|
20230615,161100,458598100,4630,4630,4630,4630,0
|
|
20230615,161000,458598100,4630,4630,4630,4630,0
|
|
20230615,160900,458598100,4630,4630,4630,4630,0
|
|
20230615,160800,458598100,4630,4630,4630,4630,0
|
|
20230615,160700,458598100,4630,4630,4630,4630,0
|
|
20230615,160600,458598100,4630,4630,4630,4630,1753
|
|
20230615,160500,458598100,4630,4630,4630,4630,0
|
|
20230615,160400,458598100,4630,4630,4630,4630,0
|
|
20230615,160300,458598100,4630,4630,4630,4630,0
|
|
20230615,160200,458598100,4630,4630,4630,4630,0
|
|
20230615,160100,458598100,4630,4630,4630,4630,0
|
|
20230615,160000,458598100,4630,4630,4630,4630,0
|
|
20230615,155900,458598100,4630,4630,4630,4630,0
|
|
20230615,155800,458598100,4630,4630,4630,4630,0
|
|
20230615,155700,458598100,4630,4630,4630,4630,0
|
|
20230615,155600,458598100,4630,4630,4630,4630,0
|
|
20230615,155500,458598100,4630,4630,4630,4630,0
|
|
20230615,155400,458598100,4630,4630,4630,4630,0
|
|
20230615,155300,458598100,4630,4630,4630,4630,0
|
|
20230615,155200,458598100,4630,4630,4630,4630,0
|
|
20230615,155100,458598100,4630,4630,4630,4630,0
|
|
20230615,155000,458598100,4630,4630,4630,4630,0
|
|
20230615,154900,458598100,4630,4630,4630,4630,0
|
|
20230615,154800,458598100,4630,4630,4630,4630,0
|
|
20230615,154700,458598100,4630,4630,4630,4630,0
|
|
20230615,154600,458598100,4630,4630,4630,4630,0
|
|
20230615,154500,458598100,4630,4630,4630,4630,0
|
|
20230615,154400,458598100,4630,4630,4630,4630,0
|
|
20230615,154300,458598100,4630,4630,4630,4630,0
|
|
20230615,154200,458598100,4630,4630,4630,4630,0
|
|
20230615,154100,458598100,4630,4630,4630,4630,0
|
|
20230615,154000,458598100,4630,4630,4630,4630,0
|
|
20230615,153900,458598100,4630,4630,4630,4630,0
|
|
20230615,153800,458598100,4630,4630,4630,4630,0
|
|
20230615,153700,458598100,4630,4630,4630,4630,0
|
|
20230615,153600,458598100,4630,4630,4630,4630,1753
|
|
20230615,153500,458598100,4630,4630,4630,4630,0
|
|
20230615,153400,458598100,4630,4630,4630,4630,0
|
|
20230615,153300,458598100,4630,4630,4630,4630,0
|
|
20230615,153200,458598100,4630,4630,4630,4630,0
|
|
20230615,153100,458598100,4630,4630,4630,4630,0
|
|
20230615,153000,458598100,4630,4630,4630,4630,1753
|
|
20230615,152900,450481710,4620,4620,4620,4620,0
|
|
20230615,152800,450481710,4620,4620,4620,4620,0
|
|
20230615,152700,450481710,4620,4620,4620,4620,0
|
|
20230615,152600,450481710,4620,4620,4620,4620,0
|
|
20230615,152500,450481710,4620,4620,4620,4620,0
|
|
20230615,152400,450481710,4620,4620,4620,4620,0
|
|
20230615,152300,450481710,4620,4620,4620,4620,0
|
|
20230615,152200,450481710,4620,4620,4620,4620,0
|
|
20230615,152100,450481710,4620,4620,4620,4620,0
|
|
20230615,152000,450481710,4620,4620,4620,4620,0
|
|
20230615,151900,450481710,4620,4620,4620,4620,5
|
|
20230615,151800,450458610,4620,4620,4620,4620,31
|
|
20230615,151700,450315390,4620,4615,4620,4615,263
|
|
20230615,151600,449100570,4615,4610,4615,4610,12
|
|
20230615,151500,449045200,4600,4600,4615,4600,137
|
|
20230615,151400,448414345,4600,4600,4600,4600,0
|
|
20230615,151300,448414345,4600,4600,4620,4600,258
|
|
20230615,151200,447226825,4600,4600,4600,4600,1
|
|
20230615,151100,447222225,4620,4620,4620,4620,1133
|
|
20230615,151000,441987765,4620,4625,4630,4620,3431
|
|
20230615,150900,426125575,4625,4625,4625,4625,46
|
|
20230615,150800,425912825,4630,4625,4630,4625,18
|
|
20230615,150700,425829525,4625,4625,4625,4625,0
|
|
20230615,150600,425829525,4625,4630,4635,4625,217
|
|
20230615,150500,424823885,4630,4625,4630,4625,232
|
|
20230615,150400,423750875,4625,4625,4635,4625,1503
|
|
20230615,150300,416799485,4600,4600,4600,4600,0
|
|
20230615,150200,416799485,4600,4645,4645,4600,229
|
|
20230615,150100,415740280,4650,4655,4660,4650,1647
|
|
20230615,150000,408079030,4660,4655,4660,4650,42
|
|
20230615,145900,407883460,4660,4675,4675,4660,102
|
|
20230615,145800,407406635,4680,4670,4680,4670,421
|
|
20230615,145700,405437670,4670,4655,4670,4655,1287
|
|
20230615,145600,399440265,4670,4650,4670,4650,1367
|
|
20230615,145500,393076430,4650,4640,4650,4640,881
|
|
20230615,145400,388984335,4640,4625,4640,4625,2193
|
|
20230615,145300,378819740,4625,4620,4625,4620,940
|
|
20230615,145200,374472260,4620,4615,4620,4615,977
|
|
20230615,145100,369958620,4615,4600,4615,4595,3157
|
|
20230615,145000,355410580,4600,4600,4600,4600,475
|
|
20230615,144900,353225580,4595,4595,4595,4595,50
|
|
20230615,144800,352995830,4595,4595,4595,4595,60
|
|
20230615,144700,352720130,4605,4595,4605,4595,1063
|
|
20230615,144600,347830340,4595,4600,4600,4595,698
|
|
20230615,144500,344620295,4600,4600,4600,4600,3698
|
|
20230615,144400,327609495,4595,4595,4595,4595,10
|
|
20230615,144300,327563545,4595,4590,4595,4590,2645
|
|
20230615,144200,315415795,4590,4590,4590,4590,50
|
|
20230615,144100,315186295,4590,4590,4590,4590,14
|
|
20230615,144000,315122035,4590,4580,4590,4580,2618
|
|
20230615,143900,303124045,4575,4575,4575,4575,1047
|
|
20230615,143800,298334020,4570,4550,4575,4550,9274
|
|
20230615,143700,255992235,4550,4550,4550,4550,200
|
|
20230615,143600,255082235,4550,4545,4550,4545,2
|
|
20230615,143500,255073140,4545,4540,4545,4540,921
|
|
20230615,143400,250888195,4540,4540,4540,4540,0
|
|
20230615,143300,250888195,4540,4540,4540,4540,0
|
|
20230615,143200,250888195,4540,4540,4540,4540,1376
|
|
20230615,143100,244641155,4535,4535,4535,4535,0
|
|
20230615,143000,244641155,4535,4535,4535,4535,0
|
|
20230615,142900,244641155,4535,4535,4535,4535,550
|
|
20230615,142800,242146905,4540,4540,4540,4540,0
|
|
20230615,142700,242146905,4540,4540,4540,4540,200
|
|
20230615,142600,241238905,4540,4535,4540,4535,1274
|
|
20230615,142500,235460855,4535,4535,4535,4535,819
|
|
20230615,142400,231746690,4540,4540,4540,4540,255
|
|
20230615,142300,230588990,4540,4535,4540,4535,3
|
|
20230615,142200,230575375,4540,4540,4540,4540,425
|
|
20230615,142100,228645875,4535,4535,4535,4535,0
|
|
20230615,142000,228645875,4535,4535,4535,4535,0
|
|
20230615,141900,228645875,4535,4535,4535,4535,21
|
|
20230615,141800,228550640,4540,4535,4540,4535,101
|
|
20230615,141700,228092600,4535,4535,4535,4535,200
|
|
20230615,141600,227185600,4535,4535,4535,4535,0
|
|
20230615,141500,227185600,4535,4535,4535,4535,11
|
|
20230615,141400,227135715,4535,4535,4535,4535,89
|
|
20230615,141300,226732100,4540,4535,4540,4535,2360
|
|
20230615,141200,216025155,4530,4530,4530,4530,18
|
|
20230615,141100,215943615,4530,4530,4530,4530,2
|
|
20230615,141000,215934555,4530,4530,4530,4530,482
|
|
20230615,140900,213751095,4530,4525,4530,4525,342
|
|
20230615,140800,212201860,4525,4525,4525,4525,30
|
|
20230615,140700,212066110,4530,4525,4530,4525,1299
|
|
20230615,140600,206183135,4525,4525,4525,4525,401
|
|
20230615,140500,204368610,4525,4525,4525,4525,145
|
|
20230615,140400,203712485,4520,4520,4520,4520,1
|
|
20230615,140300,203707965,4525,4525,4525,4525,77
|
|
20230615,140200,203359540,4525,4525,4525,4525,27
|
|
20230615,140100,203237365,4525,4515,4525,4515,3274
|
|
20230615,140000,188439615,4515,4515,4515,4510,178
|
|
20230615,135900,187636445,4510,4510,4510,4510,0
|
|
20230615,135800,187636445,4510,4510,4510,4510,0
|
|
20230615,135700,187636445,4510,4510,4510,4510,679
|
|
20230615,135600,184574155,4510,4515,4515,4510,47
|
|
20230615,135500,184362015,4515,4515,4515,4515,92
|
|
20230615,135400,183946635,4515,4510,4515,4510,1600
|
|
20230615,135300,176725230,4500,4500,4500,4500,0
|
|
20230615,135200,176725230,4500,4500,4500,4500,154
|
|
20230615,135100,176032230,4500,4500,4500,4500,35
|
|
20230615,135000,175874730,4500,4500,4500,4500,0
|
|
20230615,134900,175874730,4500,4500,4500,4500,0
|
|
20230615,134800,175874730,4500,4500,4500,4500,1
|
|
20230615,134700,175870230,4505,4500,4505,4500,436
|
|
20230615,134600,173906895,4500,4500,4500,4500,0
|
|
20230615,134500,173906895,4500,4500,4500,4500,169
|
|
20230615,134400,173146395,4500,4500,4500,4500,257
|
|
20230615,134300,171989895,4500,4500,4500,4500,0
|
|
20230615,134200,171989895,4500,4500,4500,4500,0
|
|
20230615,134100,171989895,4500,4500,4500,4500,174
|
|
20230615,134000,171206895,4490,4490,4490,4490,0
|
|
20230615,133900,171206895,4490,4490,4490,4490,317
|
|
20230615,133800,169783565,4485,4485,4485,4485,0
|
|
20230615,133700,169783565,4485,4485,4485,4485,8
|
|
20230615,133600,169747685,4485,4485,4485,4485,0
|
|
20230615,133500,169747685,4485,4485,4485,4485,2
|
|
20230615,133400,169738715,4490,4490,4490,4490,0
|
|
20230615,133300,169738715,4490,4490,4490,4490,2
|
|
20230615,133200,169729735,4495,4495,4495,4495,0
|
|
20230615,133100,169729735,4495,4495,4495,4495,0
|
|
20230615,133000,169729735,4495,4495,4495,4495,6
|
|
20230615,132900,169702765,4495,4495,4495,4495,0
|
|
20230615,132800,169702765,4495,4495,4495,4495,0
|
|
20230615,132700,169702765,4495,4500,4500,4495,1282
|
|
20230615,132600,163938515,4500,4500,4500,4500,0
|
|
20230615,132500,163938515,4500,4500,4500,4500,0
|
|
20230615,132400,163938515,4500,4500,4500,4500,0
|
|
20230615,132300,163938515,4500,4500,4500,4500,9
|
|
20230615,132200,163898015,4500,4500,4500,4500,9
|
|
20230615,132100,163857515,4510,4500,4510,4500,105
|
|
20230615,132000,163384015,4500,4500,4500,4500,152
|
|
20230615,131900,162700015,4510,4510,4510,4510,0
|
|
20230615,131800,162700015,4510,4510,4510,4510,500
|
|
20230615,131700,160445015,4510,4510,4510,4510,0
|
|
20230615,131600,160445015,4510,4510,4510,4510,0
|
|
20230615,131500,160445015,4510,4510,4510,4510,2
|
|
20230615,131400,160435995,4495,4495,4495,4495,1
|
|
20230615,131300,160431500,4495,4510,4510,4495,71
|
|
20230615,131200,160111305,4510,4515,4515,4510,9
|
|
20230615,131100,160070710,4510,4510,4510,4495,1930
|
|
20230615,131000,151366485,4495,4495,4510,4495,5546
|
|
20230615,130900,126411400,4495,4450,4495,4450,4000
|
|
20230615,130800,108457335,4450,4445,4450,4445,500
|
|
20230615,130700,106232955,4440,4425,4440,4425,1000
|
|
20230615,130600,101799100,4425,4425,4425,4425,0
|
|
20230615,130500,101799100,4425,4425,4425,4425,0
|
|
20230615,130400,101799100,4425,4425,4425,4425,151
|
|
20230615,130300,101130925,4420,4420,4420,4420,0
|
|
20230615,130200,101130925,4420,4420,4420,4420,100
|
|
20230615,130100,100688925,4420,4420,4420,4420,0
|
|
20230615,130000,100688925,4420,4420,4420,4420,0
|
|
20230615,125900,100688925,4420,4420,4420,4420,0
|
|
20230615,125800,100688925,4420,4420,4420,4420,0
|
|
20230615,125700,100688925,4420,4420,4420,4420,0
|
|
20230615,125600,100688925,4420,4420,4420,4420,0
|
|
20230615,125500,100688925,4420,4420,4420,4420,0
|
|
20230615,125400,100688925,4420,4420,4420,4420,37
|
|
20230615,125300,100525385,4420,4420,4420,4420,14
|
|
20230615,125200,100463505,4415,4415,4415,4415,0
|
|
20230615,125100,100463505,4415,4415,4415,4415,0
|
|
20230615,125000,100463505,4415,4415,4415,4415,0
|
|
20230615,124900,100463505,4415,4410,4415,4410,615
|
|
20230615,124800,97748855,4405,4405,4405,4405,0
|
|
20230615,124700,97748855,4405,4405,4405,4405,0
|
|
20230615,124600,97748855,4405,4405,4405,4405,0
|
|
20230615,124500,97748855,4405,4405,4405,4405,0
|
|
20230615,124400,97748855,4405,4405,4405,4405,0
|
|
20230615,124300,97748855,4405,4405,4405,4405,13
|
|
20230615,124200,97691590,4400,4400,4400,4400,32
|
|
20230615,124100,97550790,4400,4395,4400,4395,23
|
|
20230615,124000,97449675,4395,4395,4395,4395,0
|
|
20230615,123900,97449675,4395,4395,4395,4395,0
|
|
20230615,123800,97449675,4395,4395,4395,4395,0
|
|
20230615,123700,97449675,4395,4395,4395,4395,0
|
|
20230615,123600,97449675,4395,4395,4395,4395,0
|
|
20230615,123500,97449675,4395,4395,4395,4395,0
|
|
20230615,123400,97449675,4395,4395,4395,4395,0
|
|
20230615,123300,97449675,4395,4395,4395,4395,0
|
|
20230615,123200,97449675,4395,4395,4395,4395,2
|
|
20230615,123100,97440885,4370,4370,4370,4370,0
|
|
20230615,123000,97440885,4370,4370,4370,4370,0
|
|
20230615,122900,97440885,4370,4370,4370,4370,0
|
|
20230615,122800,97440885,4370,4370,4370,4370,0
|
|
20230615,122700,97440885,4370,4370,4370,4370,0
|
|
20230615,122600,97440885,4370,4370,4370,4370,0
|
|
20230615,122500,97440885,4370,4380,4380,4370,35
|
|
20230615,122400,97287920,4370,4370,4370,4370,0
|
|
20230615,122300,97287920,4370,4370,4370,4370,0
|
|
20230615,122200,97287920,4370,4375,4375,4370,828
|
|
20230615,122100,93668360,4375,4375,4375,4375,380
|
|
20230615,122000,92005860,4375,4375,4375,4375,110
|
|
20230615,121900,91524610,4400,4400,4400,4400,0
|
|
20230615,121800,91524610,4400,4400,4400,4400,0
|
|
20230615,121700,91524610,4400,4400,4400,4400,0
|
|
20230615,121600,91524610,4400,4400,4400,4400,0
|
|
20230615,121500,91524610,4400,4400,4400,4400,0
|
|
20230615,121400,91524610,4400,4400,4400,4400,0
|
|
20230615,121300,91524610,4400,4400,4400,4400,0
|
|
20230615,121200,91524610,4400,4400,4400,4400,0
|
|
20230615,121100,91524610,4400,4400,4400,4400,0
|
|
20230615,121000,91524610,4400,4400,4400,4400,0
|
|
20230615,120900,91524610,4400,4400,4400,4400,200
|
|
20230615,120800,90644610,4395,4395,4395,4395,38
|
|
20230615,120700,90477600,4400,4400,4400,4400,0
|
|
20230615,120600,90477600,4400,4400,4400,4400,0
|
|
20230615,120500,90477600,4400,4400,4400,4400,0
|
|
20230615,120400,90477600,4400,4400,4400,4400,0
|
|
20230615,120300,90477600,4400,4400,4400,4400,0
|
|
20230615,120200,90477600,4400,4400,4400,4400,0
|
|
20230615,120100,90477600,4400,4400,4400,4400,0
|
|
20230615,120000,90477600,4400,4400,4400,4400,0
|
|
20230615,115900,90477600,4400,4400,4400,4400,0
|
|
20230615,115800,90477600,4400,4400,4400,4400,0
|
|
20230615,115700,90477600,4400,4400,4400,4400,0
|
|
20230615,115600,90477600,4400,4400,4400,4400,0
|
|
20230615,115500,90477600,4400,4400,4400,4400,0
|
|
20230615,115400,90477600,4400,4400,4400,4400,0
|
|
20230615,115300,90477600,4400,4400,4400,4400,0
|
|
20230615,115200,90477600,4400,4400,4400,4400,0
|
|
20230615,115100,90477600,4400,4400,4400,4400,0
|
|
20230615,115000,90477600,4400,4400,4400,4400,0
|
|
20230615,114900,90477600,4400,4400,4400,4400,0
|
|
20230615,114800,90477600,4400,4400,4400,4400,0
|
|
20230615,114700,90477600,4400,4400,4400,4400,190
|
|
20230615,114600,89641600,4400,4400,4400,4400,0
|
|
20230615,114500,89641600,4400,4400,4400,4400,0
|
|
20230615,114400,89641600,4400,4400,4400,4400,0
|
|
20230615,114300,89641600,4400,4400,4400,4400,1
|
|
20230615,114200,89637200,4370,4370,4370,4370,0
|
|
20230615,114100,89637200,4370,4370,4370,4370,0
|
|
20230615,114000,89637200,4370,4370,4370,4370,0
|
|
20230615,113900,89637200,4370,4370,4370,4370,0
|
|
20230615,113800,89637200,4370,4370,4370,4370,0
|
|
20230615,113700,89637200,4370,4395,4395,4370,5000
|
|
20230615,113600,67730980,4395,4395,4395,4395,0
|
|
20230615,113500,67730980,4395,4395,4395,4395,4
|
|
20230615,113400,67713400,4395,4395,4395,4395,85
|
|
20230615,113300,67339825,4395,4395,4395,4395,40
|
|
20230615,113200,67164025,4395,4395,4395,4395,1109
|
|
20230615,113100,62289970,4395,4395,4395,4395,0
|
|
20230615,113000,62289970,4395,4395,4395,4395,0
|
|
20230615,112900,62289970,4395,4395,4395,4395,0
|
|
20230615,112800,62289970,4395,4395,4395,4395,0
|
|
20230615,112700,62289970,4395,4395,4395,4395,0
|
|
20230615,112600,62289970,4395,4395,4395,4395,0
|
|
20230615,112500,62289970,4395,4395,4395,4395,50
|
|
20230615,112400,62070220,4395,4395,4395,4395,0
|
|
20230615,112300,62070220,4395,4395,4395,4395,0
|
|
20230615,112200,62070220,4395,4395,4395,4395,0
|
|
20230615,112100,62070220,4395,4395,4395,4395,0
|
|
20230615,112000,62070220,4395,4395,4395,4395,0
|
|
20230615,111900,62070220,4395,4395,4395,4395,13
|
|
20230615,111800,62013085,4395,4395,4395,4395,0
|
|
20230615,111700,62013085,4395,4395,4395,4395,0
|
|
20230615,111600,62013085,4395,4395,4395,4395,0
|
|
20230615,111500,62013085,4395,4395,4395,4395,0
|
|
20230615,111400,62013085,4395,4395,4395,4395,17
|
|
20230615,111300,61938370,4395,4395,4395,4395,2
|
|
20230615,111200,61929580,4420,4420,4420,4420,0
|
|
20230615,111100,61929580,4420,4420,4420,4420,0
|
|
20230615,111000,61929580,4420,4420,4420,4420,0
|
|
20230615,110900,61929580,4420,4420,4420,4420,0
|
|
20230615,110800,61929580,4420,4420,4420,4420,0
|
|
20230615,110700,61929580,4420,4420,4420,4420,0
|
|
20230615,110600,61929580,4420,4420,4420,4420,0
|
|
20230615,110500,61929580,4420,4420,4420,4420,0
|
|
20230615,110400,61929580,4420,4420,4420,4420,0
|
|
20230615,110300,61929580,4420,4420,4420,4420,0
|
|
20230615,110200,61929580,4420,4420,4420,4420,10
|
|
20230615,110100,61885380,4425,4425,4425,4425,0
|
|
20230615,110000,61885380,4425,4425,4425,4425,0
|
|
20230615,105900,61885380,4425,4425,4425,4425,0
|
|
20230615,105800,61885380,4425,4425,4425,4425,0
|
|
20230615,105700,61885380,4425,4425,4425,4425,0
|
|
20230615,105600,61885380,4425,4425,4425,4425,0
|
|
20230615,105500,61885380,4425,4425,4425,4425,0
|
|
20230615,105400,61885380,4425,4425,4425,4425,0
|
|
20230615,105300,61885380,4425,4425,4425,4425,0
|
|
20230615,105200,61885380,4425,4425,4425,4425,0
|
|
20230615,105100,61885380,4425,4425,4425,4425,0
|
|
20230615,105000,61885380,4425,4425,4425,4425,0
|
|
20230615,104900,61885380,4425,4425,4425,4425,0
|
|
20230615,104800,61885380,4425,4425,4425,4425,0
|
|
20230615,104700,61885380,4425,4425,4425,4425,0
|
|
20230615,104600,61885380,4425,4425,4425,4425,0
|
|
20230615,104500,61885380,4425,4425,4425,4425,0
|
|
20230615,104400,61885380,4425,4420,4425,4420,484
|
|
20230615,104300,59744885,4420,4420,4420,4420,0
|
|
20230615,104200,59744885,4420,4420,4420,4420,0
|
|
20230615,104100,59744885,4420,4420,4420,4420,0
|
|
20230615,104000,59744885,4420,4420,4420,4420,0
|
|
20230615,103900,59744885,4420,4420,4420,4420,0
|
|
20230615,103800,59744885,4420,4420,4420,4420,0
|
|
20230615,103700,59744885,4420,4420,4420,4420,0
|
|
20230615,103600,59744885,4420,4420,4420,4420,0
|
|
20230615,103500,59744885,4420,4420,4420,4420,0
|
|
20230615,103400,59744885,4420,4420,4420,4420,0
|
|
20230615,103300,59744885,4420,4420,4420,4420,50
|
|
20230615,103200,59523885,4420,4420,4420,4420,31
|
|
20230615,103100,59386865,4425,4420,4425,4420,269
|
|
20230615,103000,58196635,4425,4425,4425,4425,0
|
|
20230615,102900,58196635,4425,4425,4425,4425,0
|
|
20230615,102800,58196635,4425,4425,4425,4425,0
|
|
20230615,102700,58196635,4425,4425,4425,4425,0
|
|
20230615,102600,58196635,4425,4425,4425,4425,0
|
|
20230615,102500,58196635,4425,4425,4425,4425,0
|
|
20230615,102400,58196635,4425,4425,4425,4425,0
|
|
20230615,102300,58196635,4425,4425,4425,4425,2
|
|
20230615,102200,58187785,4425,4425,4425,4425,0
|
|
20230615,102100,58187785,4425,4425,4425,4425,0
|
|
20230615,102000,58187785,4425,4425,4425,4425,0
|
|
20230615,101900,58187785,4425,4425,4425,4425,0
|
|
20230615,101800,58187785,4425,4425,4425,4425,0
|
|
20230615,101700,58187785,4425,4425,4425,4425,0
|
|
20230615,101600,58187785,4425,4425,4425,4425,0
|
|
20230615,101500,58187785,4425,4425,4425,4425,0
|
|
20230615,101400,58187785,4425,4425,4425,4425,0
|
|
20230615,101300,58187785,4425,4425,4425,4425,0
|
|
20230615,101200,58187785,4425,4425,4425,4425,0
|
|
20230615,101100,58187785,4425,4425,4425,4425,0
|
|
20230615,101000,58187785,4425,4425,4425,4425,0
|
|
20230615,100900,58187785,4425,4425,4425,4425,0
|
|
20230615,100800,58187785,4425,4425,4425,4425,0
|
|
20230615,100700,58187785,4425,4425,4425,4425,0
|
|
20230615,100600,58187785,4425,4425,4425,4425,195
|
|
20230615,100500,57324910,4425,4425,4425,4425,0
|
|
20230615,100400,57324910,4425,4425,4425,4425,18
|
|
20230615,100300,57245260,4425,4425,4425,4425,0
|
|
20230615,100200,57245260,4425,4425,4425,4425,0
|
|
20230615,100100,57245260,4425,4425,4425,4425,20
|
|
20230615,100000,57156760,4425,4420,4425,4420,225
|
|
20230615,095900,56161185,4425,4425,4425,4425,1
|
|
20230615,095800,56156760,4365,4365,4365,4365,0
|
|
20230615,095700,56156760,4365,4365,4365,4365,0
|
|
20230615,095600,56156760,4365,4365,4365,4365,0
|
|
20230615,095500,56156760,4365,4365,4365,4365,0
|
|
20230615,095400,56156760,4365,4365,4365,4365,0
|
|
20230615,095300,56156760,4365,4415,4415,4365,3000
|
|
20230615,095200,43018540,4440,4440,4440,4440,0
|
|
20230615,095100,43018540,4440,4430,4440,4430,1200
|
|
20230615,095000,37694660,4435,4435,4435,4435,1000
|
|
20230615,094900,33259660,4435,4435,4435,4435,0
|
|
20230615,094800,33259660,4435,4435,4435,4435,0
|
|
20230615,094700,33259660,4435,4435,4435,4435,0
|
|
20230615,094600,33259660,4435,4435,4435,4435,12
|
|
20230615,094500,33206440,4435,4435,4435,4435,0
|
|
20230615,094400,33206440,4435,4435,4435,4435,0
|
|
20230615,094300,33206440,4435,4435,4435,4435,0
|
|
20230615,094200,33206440,4435,4435,4435,4435,3
|
|
20230615,094100,33193135,4400,4400,4400,4400,0
|
|
20230615,094000,33193135,4400,4400,4400,4400,0
|
|
20230615,093900,33193135,4400,4400,4400,4400,0
|
|
20230615,093800,33193135,4400,4400,4400,4400,0
|
|
20230615,093700,33193135,4400,4480,4480,4400,475
|
|
20230615,093600,31089025,4480,4480,4480,4480,19
|
|
20230615,093500,31003905,4495,4495,4495,4495,0
|
|
20230615,093400,31003905,4495,4495,4495,4495,0
|
|
20230615,093300,31003905,4495,4495,4495,4495,0
|
|
20230615,093200,31003905,4495,4485,4495,4485,200
|
|
20230615,093100,30105905,4495,4480,4495,4475,2460
|
|
20230615,093000,19062935,4490,4490,4490,4490,0
|
|
20230615,092900,19062935,4490,4490,4490,4490,0
|
|
20230615,092800,19062935,4490,4490,4490,4490,0
|
|
20230615,092700,19062935,4490,4490,4490,4490,0
|
|
20230615,092600,19062935,4490,4480,4490,4480,109
|
|
20230615,092500,18574035,4500,4500,4500,4500,0
|
|
20230615,092400,18574035,4500,4420,4500,4420,1273
|
|
20230615,092300,12925975,4420,4420,4420,4420,0
|
|
20230615,092200,12925975,4420,4420,4420,4420,0
|
|
20230615,092100,12925975,4420,4420,4420,4420,0
|
|
20230615,092000,12925975,4420,4425,4425,4420,63
|
|
20230615,091900,12647205,4435,4435,4435,4435,0
|
|
20230615,091800,12647205,4435,4435,4435,4435,0
|
|
20230615,091700,12647205,4435,4430,4435,4430,12
|
|
20230615,091600,12594035,4430,4430,4430,4430,0
|
|
20230615,091500,12594035,4430,4430,4430,4430,0
|
|
20230615,091400,12594035,4430,4430,4430,4430,0
|
|
20230615,091300,12594035,4430,4430,4430,4430,0
|
|
20230615,091200,12594035,4430,4430,4430,4430,10
|
|
20230615,091100,12549735,4430,4430,4430,4430,0
|
|
20230615,091000,12549735,4430,4430,4430,4430,600
|
|
20230615,090900,9891735,4430,4400,4430,4400,803
|
|
20230615,090800,6354590,4400,4400,4400,4400,300
|
|
20230615,090700,5034590,4370,4370,4370,4370,0
|
|
20230615,090600,5034590,4370,4360,4370,4360,325
|
|
20230615,090500,3615410,4360,4360,4360,4360,193
|
|
20230615,090400,2773930,4360,4365,4365,4360,157
|
|
20230615,090300,2088630,4365,4365,4365,4365,144
|
|
20230615,090200,1460070,4365,4365,4365,4365,0
|
|
20230615,090100,1460070,4365,4365,4365,4365,32
|
|
20230615,090000,1320390,4315,4315,4315,4315,306
|