676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,201300,460298650,3705,3705,3705,3705,976
|
|
20230613,201200,460298650,3705,3705,3705,3705,0
|
|
20230613,201100,460298650,3705,3705,3705,3705,0
|
|
20230613,201000,460298650,3705,3705,3705,3705,0
|
|
20230613,200900,460298650,3705,3705,3705,3705,0
|
|
20230613,200800,460298650,3705,3705,3705,3705,0
|
|
20230613,200700,460298650,3705,3705,3705,3705,0
|
|
20230613,200600,460298650,3705,3705,3705,3705,0
|
|
20230613,200500,460298650,3705,3705,3705,3705,0
|
|
20230613,200400,460298650,3705,3705,3705,3705,0
|
|
20230613,200300,460298650,3705,3705,3705,3705,0
|
|
20230613,200200,460298650,3705,3705,3705,3705,0
|
|
20230613,200100,460298650,3705,3705,3705,3705,0
|
|
20230613,200000,460298650,3705,3705,3705,3705,0
|
|
20230613,195900,460298650,3705,3705,3705,3705,0
|
|
20230613,195800,460298650,3705,3705,3705,3705,0
|
|
20230613,195700,460298650,3705,3705,3705,3705,0
|
|
20230613,195600,460298650,3705,3705,3705,3705,0
|
|
20230613,195500,460298650,3705,3705,3705,3705,0
|
|
20230613,195400,460298650,3705,3705,3705,3705,0
|
|
20230613,195300,460298650,3705,3705,3705,3705,0
|
|
20230613,195200,460298650,3705,3705,3705,3705,0
|
|
20230613,195100,460298650,3705,3705,3705,3705,0
|
|
20230613,195000,460298650,3705,3705,3705,3705,0
|
|
20230613,194900,460298650,3705,3705,3705,3705,0
|
|
20230613,194800,460298650,3705,3705,3705,3705,0
|
|
20230613,194700,460298650,3705,3705,3705,3705,0
|
|
20230613,194600,460298650,3705,3705,3705,3705,0
|
|
20230613,194500,460298650,3705,3705,3705,3705,0
|
|
20230613,194400,460298650,3705,3705,3705,3705,0
|
|
20230613,194300,460298650,3705,3705,3705,3705,976
|
|
20230613,194200,460298650,3705,3705,3705,3705,0
|
|
20230613,194100,460298650,3705,3705,3705,3705,0
|
|
20230613,194000,460298650,3705,3705,3705,3705,0
|
|
20230613,193900,460298650,3705,3705,3705,3705,0
|
|
20230613,193800,460298650,3705,3705,3705,3705,0
|
|
20230613,193700,460298650,3705,3705,3705,3705,0
|
|
20230613,193600,460298650,3705,3705,3705,3705,0
|
|
20230613,193500,460298650,3705,3705,3705,3705,0
|
|
20230613,193400,460298650,3705,3705,3705,3705,0
|
|
20230613,193300,460298650,3705,3705,3705,3705,0
|
|
20230613,193200,460298650,3705,3705,3705,3705,0
|
|
20230613,193100,460298650,3705,3705,3705,3705,0
|
|
20230613,193000,460298650,3705,3705,3705,3705,0
|
|
20230613,192900,460298650,3705,3705,3705,3705,0
|
|
20230613,192800,460298650,3705,3705,3705,3705,0
|
|
20230613,192700,460298650,3705,3705,3705,3705,0
|
|
20230613,192600,460298650,3705,3705,3705,3705,0
|
|
20230613,192500,460298650,3705,3705,3705,3705,0
|
|
20230613,192400,460298650,3705,3705,3705,3705,0
|
|
20230613,192300,460298650,3705,3705,3705,3705,0
|
|
20230613,192200,460298650,3705,3705,3705,3705,0
|
|
20230613,192100,460298650,3705,3705,3705,3705,0
|
|
20230613,192000,460298650,3705,3705,3705,3705,0
|
|
20230613,191900,460298650,3705,3705,3705,3705,0
|
|
20230613,191800,460298650,3705,3705,3705,3705,0
|
|
20230613,191700,460298650,3705,3705,3705,3705,0
|
|
20230613,191600,460298650,3705,3705,3705,3705,0
|
|
20230613,191500,460298650,3705,3705,3705,3705,0
|
|
20230613,191400,460298650,3705,3705,3705,3705,0
|
|
20230613,191300,460298650,3705,3705,3705,3705,976
|
|
20230613,191200,460298650,3705,3705,3705,3705,0
|
|
20230613,191100,460298650,3705,3705,3705,3705,0
|
|
20230613,191000,460298650,3705,3705,3705,3705,0
|
|
20230613,190900,460298650,3705,3705,3705,3705,0
|
|
20230613,190800,460298650,3705,3705,3705,3705,0
|
|
20230613,190700,460298650,3705,3705,3705,3705,0
|
|
20230613,190600,460298650,3705,3705,3705,3705,0
|
|
20230613,190500,460298650,3705,3705,3705,3705,0
|
|
20230613,190400,460298650,3705,3705,3705,3705,0
|
|
20230613,190300,460298650,3705,3705,3705,3705,0
|
|
20230613,190200,460298650,3705,3705,3705,3705,0
|
|
20230613,190100,460298650,3705,3705,3705,3705,0
|
|
20230613,190000,460298650,3705,3705,3705,3705,0
|
|
20230613,185900,460298650,3705,3705,3705,3705,0
|
|
20230613,185800,460298650,3705,3705,3705,3705,0
|
|
20230613,185700,460298650,3705,3705,3705,3705,0
|
|
20230613,185600,460298650,3705,3705,3705,3705,0
|
|
20230613,185500,460298650,3705,3705,3705,3705,0
|
|
20230613,185400,460298650,3705,3705,3705,3705,0
|
|
20230613,185300,460298650,3705,3705,3705,3705,0
|
|
20230613,185200,460298650,3705,3705,3705,3705,0
|
|
20230613,185100,460298650,3705,3705,3705,3705,0
|
|
20230613,185000,460298650,3705,3705,3705,3705,0
|
|
20230613,184900,460298650,3705,3705,3705,3705,0
|
|
20230613,184800,460298650,3705,3705,3705,3705,0
|
|
20230613,184700,460298650,3705,3705,3705,3705,0
|
|
20230613,184600,460298650,3705,3705,3705,3705,0
|
|
20230613,184500,460298650,3705,3705,3705,3705,0
|
|
20230613,184400,460298650,3705,3705,3705,3705,0
|
|
20230613,184300,460298650,3705,3705,3705,3705,976
|
|
20230613,184200,460298650,3705,3705,3705,3705,0
|
|
20230613,184100,460298650,3705,3705,3705,3705,0
|
|
20230613,184000,460298650,3705,3705,3705,3705,0
|
|
20230613,183900,460298650,3705,3705,3705,3705,0
|
|
20230613,183800,460298650,3705,3705,3705,3705,0
|
|
20230613,183700,460298650,3705,3705,3705,3705,0
|
|
20230613,183600,460298650,3705,3705,3705,3705,0
|
|
20230613,183500,460298650,3705,3705,3705,3705,0
|
|
20230613,183400,460298650,3705,3705,3705,3705,0
|
|
20230613,183300,460298650,3705,3705,3705,3705,0
|
|
20230613,183200,460298650,3705,3705,3705,3705,0
|
|
20230613,183100,460298650,3705,3705,3705,3705,0
|
|
20230613,183000,460298650,3705,3705,3705,3705,0
|
|
20230613,182900,460298650,3705,3705,3705,3705,0
|
|
20230613,182800,460298650,3705,3705,3705,3705,0
|
|
20230613,182700,460298650,3705,3705,3705,3705,0
|
|
20230613,182600,460298650,3705,3705,3705,3705,0
|
|
20230613,182500,460298650,3705,3705,3705,3705,0
|
|
20230613,182400,460298650,3705,3705,3705,3705,0
|
|
20230613,182300,460298650,3705,3705,3705,3705,0
|
|
20230613,182200,460298650,3705,3705,3705,3705,0
|
|
20230613,182100,460298650,3705,3705,3705,3705,0
|
|
20230613,182000,460298650,3705,3705,3705,3705,0
|
|
20230613,181900,460298650,3705,3705,3705,3705,0
|
|
20230613,181800,460298650,3705,3705,3705,3705,0
|
|
20230613,181700,460298650,3705,3705,3705,3705,0
|
|
20230613,181600,460298650,3705,3705,3705,3705,0
|
|
20230613,181500,460298650,3705,3705,3705,3705,0
|
|
20230613,181400,460298650,3705,3705,3705,3705,0
|
|
20230613,181300,460298650,3705,3705,3705,3705,976
|
|
20230613,181200,460298650,3705,3705,3705,3705,0
|
|
20230613,181100,460298650,3705,3705,3705,3705,0
|
|
20230613,181000,460298650,3705,3705,3705,3705,0
|
|
20230613,180900,460298650,3705,3705,3705,3705,0
|
|
20230613,180800,460298650,3705,3705,3705,3705,0
|
|
20230613,180700,460298650,3705,3705,3705,3705,0
|
|
20230613,180600,460298650,3705,3705,3705,3705,0
|
|
20230613,180500,460298650,3705,3705,3705,3705,0
|
|
20230613,180400,460298650,3705,3705,3705,3705,0
|
|
20230613,180300,460298650,3705,3705,3705,3705,0
|
|
20230613,180200,460298650,3705,3705,3705,3705,0
|
|
20230613,180100,460298650,3705,3705,3705,3705,0
|
|
20230613,180000,460298650,3705,3705,3705,3705,0
|
|
20230613,175900,460298650,3705,3705,3705,3705,0
|
|
20230613,175800,460298650,3705,3705,3705,3705,0
|
|
20230613,175700,460298650,3705,3705,3705,3705,0
|
|
20230613,175600,460298650,3705,3705,3705,3705,0
|
|
20230613,175500,460298650,3705,3705,3705,3705,0
|
|
20230613,175400,460298650,3705,3705,3705,3705,0
|
|
20230613,175300,460298650,3705,3705,3705,3705,0
|
|
20230613,175200,460298650,3705,3705,3705,3705,0
|
|
20230613,175100,460298650,3705,3705,3705,3705,0
|
|
20230613,175000,460298650,3705,3705,3705,3705,0
|
|
20230613,174900,460298650,3705,3705,3705,3705,0
|
|
20230613,174800,460298650,3705,3705,3705,3705,0
|
|
20230613,174700,460298650,3705,3705,3705,3705,0
|
|
20230613,174600,460298650,3705,3705,3705,3705,0
|
|
20230613,174500,460298650,3705,3705,3705,3705,0
|
|
20230613,174400,460298650,3705,3705,3705,3705,0
|
|
20230613,174300,460298650,3705,3705,3705,3705,976
|
|
20230613,174200,460298650,3705,3705,3705,3705,0
|
|
20230613,174100,460298650,3705,3705,3705,3705,0
|
|
20230613,174000,460298650,3705,3705,3705,3705,0
|
|
20230613,173900,460298650,3705,3705,3705,3705,0
|
|
20230613,173800,460298650,3705,3705,3705,3705,0
|
|
20230613,173700,460298650,3705,3705,3705,3705,0
|
|
20230613,173600,460298650,3705,3705,3705,3705,0
|
|
20230613,173500,460298650,3705,3705,3705,3705,0
|
|
20230613,173400,460298650,3705,3705,3705,3705,0
|
|
20230613,173300,460298650,3705,3705,3705,3705,0
|
|
20230613,173200,460298650,3705,3705,3705,3705,0
|
|
20230613,173100,460298650,3705,3705,3705,3705,0
|
|
20230613,173000,460298650,3705,3705,3705,3705,0
|
|
20230613,172900,460298650,3705,3705,3705,3705,0
|
|
20230613,172800,460298650,3705,3705,3705,3705,0
|
|
20230613,172700,460298650,3705,3705,3705,3705,0
|
|
20230613,172600,460298650,3705,3705,3705,3705,0
|
|
20230613,172500,460298650,3705,3705,3705,3705,0
|
|
20230613,172400,460298650,3705,3705,3705,3705,0
|
|
20230613,172300,460298650,3705,3705,3705,3705,0
|
|
20230613,172200,460298650,3705,3705,3705,3705,0
|
|
20230613,172100,460298650,3705,3705,3705,3705,0
|
|
20230613,172000,460298650,3705,3705,3705,3705,0
|
|
20230613,171900,460298650,3705,3705,3705,3705,0
|
|
20230613,171800,460298650,3705,3705,3705,3705,0
|
|
20230613,171700,460298650,3705,3705,3705,3705,0
|
|
20230613,171600,460298650,3705,3705,3705,3705,0
|
|
20230613,171500,460298650,3705,3705,3705,3705,0
|
|
20230613,171400,460298650,3705,3705,3705,3705,0
|
|
20230613,171300,460298650,3705,3705,3705,3705,976
|
|
20230613,171200,460298650,3705,3705,3705,3705,0
|
|
20230613,171100,460298650,3705,3705,3705,3705,0
|
|
20230613,171000,460298650,3705,3705,3705,3705,0
|
|
20230613,170900,460298650,3705,3705,3705,3705,0
|
|
20230613,170800,460298650,3705,3705,3705,3705,0
|
|
20230613,170700,460298650,3705,3705,3705,3705,0
|
|
20230613,170600,460298650,3705,3705,3705,3705,0
|
|
20230613,170500,460298650,3705,3705,3705,3705,0
|
|
20230613,170400,460298650,3705,3705,3705,3705,0
|
|
20230613,170300,460298650,3705,3705,3705,3705,0
|
|
20230613,170200,460298650,3705,3705,3705,3705,0
|
|
20230613,170100,460298650,3705,3705,3705,3705,0
|
|
20230613,170000,460298650,3705,3705,3705,3705,0
|
|
20230613,165900,460298650,3705,3705,3705,3705,0
|
|
20230613,165800,460298650,3705,3705,3705,3705,0
|
|
20230613,165700,460298650,3705,3705,3705,3705,0
|
|
20230613,165600,460298650,3705,3705,3705,3705,0
|
|
20230613,165500,460298650,3705,3705,3705,3705,0
|
|
20230613,165400,460298650,3705,3705,3705,3705,0
|
|
20230613,165300,460298650,3705,3705,3705,3705,0
|
|
20230613,165200,460298650,3705,3705,3705,3705,0
|
|
20230613,165100,460298650,3705,3705,3705,3705,0
|
|
20230613,165000,460298650,3705,3705,3705,3705,0
|
|
20230613,164900,460298650,3705,3705,3705,3705,0
|
|
20230613,164800,460298650,3705,3705,3705,3705,0
|
|
20230613,164700,460298650,3705,3705,3705,3705,0
|
|
20230613,164600,460298650,3705,3705,3705,3705,0
|
|
20230613,164500,460298650,3705,3705,3705,3705,0
|
|
20230613,164400,460298650,3705,3705,3705,3705,0
|
|
20230613,164300,460298650,3705,3705,3705,3705,976
|
|
20230613,164200,460298650,3705,3705,3705,3705,0
|
|
20230613,164100,460298650,3705,3705,3705,3705,0
|
|
20230613,164000,460298650,3705,3705,3705,3705,0
|
|
20230613,163900,460298650,3705,3705,3705,3705,0
|
|
20230613,163800,460298650,3705,3705,3705,3705,0
|
|
20230613,163700,460298650,3705,3705,3705,3705,0
|
|
20230613,163600,460298650,3705,3705,3705,3705,0
|
|
20230613,163500,460298650,3705,3705,3705,3705,0
|
|
20230613,163400,460298650,3705,3705,3705,3705,0
|
|
20230613,163300,460298650,3705,3705,3705,3705,0
|
|
20230613,163200,460298650,3705,3705,3705,3705,0
|
|
20230613,163100,460298650,3705,3705,3705,3705,0
|
|
20230613,163000,460298650,3705,3705,3705,3705,0
|
|
20230613,162900,460298650,3705,3705,3705,3705,0
|
|
20230613,162800,460298650,3705,3705,3705,3705,0
|
|
20230613,162700,460298650,3705,3705,3705,3705,0
|
|
20230613,162600,460298650,3705,3705,3705,3705,0
|
|
20230613,162500,460298650,3705,3705,3705,3705,0
|
|
20230613,162400,460298650,3705,3705,3705,3705,0
|
|
20230613,162300,460298650,3705,3705,3705,3705,0
|
|
20230613,162200,460298650,3705,3705,3705,3705,0
|
|
20230613,162100,460298650,3705,3705,3705,3705,0
|
|
20230613,162000,460298650,3705,3705,3705,3705,0
|
|
20230613,161900,460298650,3705,3705,3705,3705,0
|
|
20230613,161800,460298650,3705,3705,3705,3705,0
|
|
20230613,161700,460298650,3705,3705,3705,3705,0
|
|
20230613,161600,460298650,3705,3705,3705,3705,0
|
|
20230613,161500,460298650,3705,3705,3705,3705,0
|
|
20230613,161400,460298650,3705,3705,3705,3705,0
|
|
20230613,161300,460298650,3705,3705,3705,3705,976
|
|
20230613,161200,460298650,3705,3705,3705,3705,0
|
|
20230613,161100,460298650,3705,3705,3705,3705,0
|
|
20230613,161000,460298650,3705,3705,3705,3705,0
|
|
20230613,160900,460298650,3705,3705,3705,3705,0
|
|
20230613,160800,460298650,3705,3705,3705,3705,0
|
|
20230613,160700,460298650,3705,3705,3705,3705,0
|
|
20230613,160600,460298650,3705,3705,3705,3705,0
|
|
20230613,160500,460298650,3705,3705,3705,3705,0
|
|
20230613,160400,460298650,3705,3705,3705,3705,0
|
|
20230613,160300,460298650,3705,3705,3705,3705,0
|
|
20230613,160200,460298650,3705,3705,3705,3705,0
|
|
20230613,160100,460298650,3705,3705,3705,3705,0
|
|
20230613,160000,460298650,3705,3705,3705,3705,0
|
|
20230613,155900,460298650,3705,3705,3705,3705,0
|
|
20230613,155800,460298650,3705,3705,3705,3705,0
|
|
20230613,155700,460298650,3705,3705,3705,3705,0
|
|
20230613,155600,460298650,3705,3705,3705,3705,0
|
|
20230613,155500,460298650,3705,3705,3705,3705,0
|
|
20230613,155400,460298650,3705,3705,3705,3705,0
|
|
20230613,155300,460298650,3705,3705,3705,3705,0
|
|
20230613,155200,460298650,3705,3705,3705,3705,0
|
|
20230613,155100,460298650,3705,3705,3705,3705,0
|
|
20230613,155000,460298650,3705,3705,3705,3705,0
|
|
20230613,154900,460298650,3705,3705,3705,3705,0
|
|
20230613,154800,460298650,3705,3705,3705,3705,0
|
|
20230613,154700,460298650,3705,3705,3705,3705,0
|
|
20230613,154600,460298650,3705,3705,3705,3705,0
|
|
20230613,154500,460298650,3705,3705,3705,3705,0
|
|
20230613,154400,460298650,3705,3705,3705,3705,0
|
|
20230613,154300,460298650,3705,3705,3705,3705,976
|
|
20230613,154200,460298650,3705,3705,3705,3705,0
|
|
20230613,154100,460298650,3705,3705,3705,3705,0
|
|
20230613,154000,460298650,3705,3705,3705,3705,0
|
|
20230613,153900,460298650,3705,3705,3705,3705,0
|
|
20230613,153800,460298650,3705,3705,3705,3705,0
|
|
20230613,153700,460298650,3705,3705,3705,3705,0
|
|
20230613,153600,460298650,3705,3705,3705,3705,0
|
|
20230613,153500,460298650,3705,3705,3705,3705,0
|
|
20230613,153400,460298650,3705,3705,3705,3705,0
|
|
20230613,153300,460298650,3705,3705,3705,3705,0
|
|
20230613,153200,460298650,3705,3705,3705,3705,0
|
|
20230613,153100,460298650,3705,3705,3705,3705,0
|
|
20230613,153000,460298650,3705,3705,3705,3705,976
|
|
20230613,152900,456682570,3705,3705,3705,3705,0
|
|
20230613,152800,456682570,3705,3705,3705,3705,0
|
|
20230613,152700,456682570,3705,3705,3705,3705,0
|
|
20230613,152600,456682570,3705,3705,3705,3705,0
|
|
20230613,152500,456682570,3705,3705,3705,3705,0
|
|
20230613,152400,456682570,3705,3705,3705,3705,0
|
|
20230613,152300,456682570,3705,3705,3705,3705,0
|
|
20230613,152200,456682570,3705,3705,3705,3705,0
|
|
20230613,152100,456682570,3705,3705,3705,3705,0
|
|
20230613,152000,456682570,3705,3705,3705,3705,0
|
|
20230613,151900,456682570,3705,3685,3705,3685,815
|
|
20230613,151800,453670880,3685,3690,3690,3685,1487
|
|
20230613,151700,448189295,3690,3695,3695,3685,4084
|
|
20230613,151600,433119885,3695,3695,3700,3690,355
|
|
20230613,151500,431809195,3690,3690,3700,3690,214
|
|
20230613,151400,431018795,3690,3690,3690,3690,240
|
|
20230613,151300,430133195,3690,3690,3690,3685,420
|
|
20230613,151200,428583590,3690,3690,3690,3685,606
|
|
20230613,151100,426347600,3700,3700,3700,3690,292
|
|
20230613,151000,425267780,3690,3690,3690,3690,224
|
|
20230613,150900,424441220,3690,3690,3690,3690,372
|
|
20230613,150800,423068540,3685,3685,3685,3685,1
|
|
20230613,150700,423064855,3690,3690,3690,3690,200
|
|
20230613,150600,422326855,3685,3690,3690,3685,205
|
|
20230613,150500,421571425,3685,3690,3690,3685,134
|
|
20230613,150400,421077470,3690,3685,3690,3685,1936
|
|
20230613,150300,413935065,3690,3690,3690,3685,37
|
|
20230613,150200,413798570,3690,3695,3700,3690,8005
|
|
20230613,150100,384233305,3695,3695,3695,3695,0
|
|
20230613,150000,384233305,3695,3695,3695,3695,0
|
|
20230613,145900,384233305,3695,3700,3700,3695,162
|
|
20230613,145800,383634665,3700,3700,3700,3700,73
|
|
20230613,145700,383364565,3700,3700,3700,3695,339
|
|
20230613,145600,382111090,3705,3700,3705,3700,1017
|
|
20230613,145500,378348165,3700,3700,3700,3700,1595
|
|
20230613,145400,372446665,3700,3710,3710,3700,16048
|
|
20230613,145300,312995640,3710,3710,3710,3710,2589
|
|
20230613,145200,303390450,3710,3710,3710,3710,241
|
|
20230613,145100,302496340,3705,3705,3710,3705,1533
|
|
20230613,145000,296816565,3705,3710,3710,3705,378
|
|
20230613,144900,295414250,3705,3705,3705,3705,0
|
|
20230613,144800,295414250,3705,3705,3705,3705,10
|
|
20230613,144700,295377200,3710,3710,3710,3710,15
|
|
20230613,144600,295321550,3710,3705,3710,3705,198
|
|
20230613,144500,294587810,3705,3710,3710,3705,5500
|
|
20230613,144400,274200330,3710,3710,3710,3710,0
|
|
20230613,144300,274200330,3710,3710,3710,3710,1
|
|
20230613,144200,274196620,3710,3710,3715,3710,20
|
|
20230613,144100,274122370,3715,3710,3715,3710,10
|
|
20230613,144000,274085265,3710,3710,3710,3710,262
|
|
20230613,143900,273113245,3715,3715,3715,3715,0
|
|
20230613,143800,273113245,3715,3715,3715,3715,196
|
|
20230613,143700,272385105,3715,3715,3715,3715,0
|
|
20230613,143600,272385105,3715,3710,3715,3710,135
|
|
20230613,143500,271884250,3715,3710,3715,3710,95
|
|
20230613,143400,271531795,3715,3715,3715,3715,1
|
|
20230613,143300,271528080,3715,3715,3715,3715,30
|
|
20230613,143200,271416630,3715,3710,3715,3710,134
|
|
20230613,143100,270919485,3715,3715,3715,3715,14
|
|
20230613,143000,270867475,3710,3710,3710,3710,168
|
|
20230613,142900,270244195,3715,3715,3715,3715,1
|
|
20230613,142800,270240480,3710,3710,3710,3710,115
|
|
20230613,142700,269813830,3715,3715,3715,3715,27
|
|
20230613,142600,269713525,3715,3715,3715,3715,0
|
|
20230613,142500,269713525,3715,3715,3715,3715,0
|
|
20230613,142400,269713525,3715,3715,3715,3715,0
|
|
20230613,142300,269713525,3715,3710,3715,3710,4
|
|
20230613,142200,269698680,3710,3715,3715,3710,4
|
|
20230613,142100,269683835,3715,3710,3715,3710,136
|
|
20230613,142000,269179130,3715,3710,3715,3710,9
|
|
20230613,141900,269145735,3715,3715,3715,3715,10
|
|
20230613,141800,269108585,3715,3710,3715,3710,202
|
|
20230613,141700,268359160,3715,3710,3715,3710,72
|
|
20230613,141600,268092035,3715,3715,3715,3715,50
|
|
20230613,141500,267906285,3715,3710,3715,3710,1100
|
|
20230613,141400,263825280,3705,3705,3705,3705,0
|
|
20230613,141300,263825280,3705,3710,3710,3705,1446
|
|
20230613,141200,258467545,3710,3710,3710,3710,6482
|
|
20230613,141100,234419325,3710,3710,3710,3710,0
|
|
20230613,141000,234419325,3710,3710,3710,3710,0
|
|
20230613,140900,234419325,3710,3710,3710,3710,172
|
|
20230613,140800,233781205,3715,3715,3715,3715,3
|
|
20230613,140700,233770060,3715,3715,3715,3715,1138
|
|
20230613,140600,229542390,3715,3715,3715,3715,0
|
|
20230613,140500,229542390,3715,3715,3715,3715,0
|
|
20230613,140400,229542390,3715,3715,3715,3715,5
|
|
20230613,140300,229523815,3715,3720,3720,3715,33
|
|
20230613,140200,229401060,3715,3715,3715,3715,5
|
|
20230613,140100,229382485,3715,3715,3715,3715,37
|
|
20230613,140000,229245030,3715,3715,3715,3715,138
|
|
20230613,135900,228732360,3715,3715,3715,3715,17
|
|
20230613,135800,228669205,3715,3720,3720,3715,33
|
|
20230613,135700,228546560,3720,3715,3720,3715,30
|
|
20230613,135600,228434980,3715,3715,3720,3715,106
|
|
20230613,135500,228040690,3715,3715,3715,3715,35
|
|
20230613,135400,227910665,3715,3715,3715,3715,20
|
|
20230613,135300,227836365,3715,3715,3715,3715,161
|
|
20230613,135200,227238250,3715,3715,3715,3715,105
|
|
20230613,135100,226848175,3715,3715,3715,3715,97
|
|
20230613,135000,226487820,3715,3715,3715,3715,4
|
|
20230613,134900,226472960,3715,3715,3720,3715,25
|
|
20230613,134800,226380070,3715,3715,3715,3715,12
|
|
20230613,134700,226335490,3715,3715,3715,3715,37
|
|
20230613,134600,226198035,3715,3715,3715,3715,13
|
|
20230613,134500,226149740,3715,3715,3715,3715,44
|
|
20230613,134400,225986280,3715,3715,3715,3715,277
|
|
20230613,134300,224957225,3715,3715,3715,3715,482
|
|
20230613,134200,223166595,3715,3715,3715,3715,30
|
|
20230613,134100,223055145,3715,3715,3715,3715,68
|
|
20230613,134000,222802525,3715,3715,3715,3715,62
|
|
20230613,133900,222572195,3715,3715,3715,3715,35
|
|
20230613,133800,222442170,3715,3715,3715,3715,90
|
|
20230613,133700,222107820,3715,3715,3715,3715,34
|
|
20230613,133600,221981510,3715,3715,3715,3715,93
|
|
20230613,133500,221636015,3715,3715,3715,3715,32
|
|
20230613,133400,221517135,3715,3715,3715,3715,31
|
|
20230613,133300,221401970,3715,3715,3715,3715,316
|
|
20230613,133200,220228030,3715,3715,3715,3715,101
|
|
20230613,133100,219852815,3715,3715,3715,3715,70
|
|
20230613,133000,219592765,3715,3715,3715,3715,37
|
|
20230613,132900,219455310,3715,3715,3720,3715,911
|
|
20230613,132800,216066615,3715,3715,3715,3715,6070
|
|
20230613,132700,193516565,3720,3720,3720,3720,2
|
|
20230613,132600,193509125,3715,3715,3715,3715,0
|
|
20230613,132500,193509125,3715,3720,3720,3715,86
|
|
20230613,132400,193189495,3720,3720,3720,3720,0
|
|
20230613,132300,193189495,3720,3720,3720,3720,26
|
|
20230613,132200,193092775,3720,3720,3720,3720,6
|
|
20230613,132100,193070455,3720,3720,3720,3720,0
|
|
20230613,132000,193070455,3720,3720,3720,3720,3
|
|
20230613,131900,193059295,3720,3720,3720,3720,80
|
|
20230613,131800,192761695,3720,3720,3720,3720,50
|
|
20230613,131700,192575695,3715,3720,3720,3715,450
|
|
20230613,131600,190903695,3720,3720,3720,3715,220
|
|
20230613,131500,190086095,3720,3720,3720,3720,0
|
|
20230613,131400,190086095,3720,3720,3720,3720,0
|
|
20230613,131300,190086095,3720,3720,3720,3720,26
|
|
20230613,131200,189989375,3720,3720,3720,3720,33
|
|
20230613,131100,189866615,3720,3720,3720,3720,1467
|
|
20230613,131000,184409375,3715,3715,3715,3715,0
|
|
20230613,130900,184409375,3715,3715,3715,3715,39
|
|
20230613,130800,184264490,3715,3715,3715,3715,0
|
|
20230613,130700,184264490,3715,3715,3715,3715,0
|
|
20230613,130600,184264490,3715,3720,3720,3715,927
|
|
20230613,130500,180820585,3720,3720,3720,3720,0
|
|
20230613,130400,180820585,3720,3720,3720,3720,840
|
|
20230613,130300,177695785,3720,3720,3720,3720,50
|
|
20230613,130200,177509785,3720,3720,3720,3720,0
|
|
20230613,130100,177509785,3720,3720,3720,3720,10
|
|
20230613,130000,177472585,3725,3725,3725,3720,2139
|
|
20230613,125900,169511170,3720,3720,3720,3720,621
|
|
20230613,125800,167201050,3720,3720,3720,3720,0
|
|
20230613,125700,167201050,3720,3720,3720,3720,0
|
|
20230613,125600,167201050,3720,3720,3720,3720,1020
|
|
20230613,125500,163406650,3720,3720,3720,3720,2
|
|
20230613,125400,163399210,3720,3720,3720,3720,0
|
|
20230613,125300,163399210,3720,3720,3720,3720,0
|
|
20230613,125200,163399210,3720,3720,3720,3720,30
|
|
20230613,125100,163287610,3720,3720,3720,3720,0
|
|
20230613,125000,163287610,3720,3720,3720,3720,29
|
|
20230613,124900,163179730,3720,3720,3720,3720,1010
|
|
20230613,124800,159422530,3720,3720,3720,3720,0
|
|
20230613,124700,159422530,3720,3720,3720,3720,1053
|
|
20230613,124600,155505370,3715,3720,3720,3715,16
|
|
20230613,124500,155445925,3720,3720,3720,3720,0
|
|
20230613,124400,155445925,3720,3720,3720,3720,0
|
|
20230613,124300,155445925,3720,3720,3720,3720,53
|
|
20230613,124200,155248765,3720,3720,3720,3720,27
|
|
20230613,124100,155148325,3720,3720,3720,3720,13
|
|
20230613,124000,155099965,3720,3720,3720,3720,1
|
|
20230613,123900,155096245,3720,3720,3720,3720,81
|
|
20230613,123800,154794925,3720,3720,3720,3720,0
|
|
20230613,123700,154794925,3720,3720,3720,3720,10
|
|
20230613,123600,154757725,3720,3720,3720,3720,50
|
|
20230613,123500,154571725,3720,3720,3720,3720,698
|
|
20230613,123400,151975165,3725,3720,3725,3720,857
|
|
20230613,123300,148787045,3720,3720,3720,3720,2
|
|
20230613,123200,148779605,3720,3720,3720,3720,3
|
|
20230613,123100,148768445,3720,3715,3720,3715,41
|
|
20230613,123000,148616000,3720,3720,3720,3720,0
|
|
20230613,122900,148616000,3720,3720,3720,3720,1
|
|
20230613,122800,148612280,3720,3720,3720,3720,235
|
|
20230613,122700,147738080,3715,3715,3715,3715,0
|
|
20230613,122600,147738080,3715,3715,3715,3715,162
|
|
20230613,122500,147136250,3715,3720,3720,3715,35
|
|
20230613,122400,147006070,3715,3715,3715,3715,0
|
|
20230613,122300,147006070,3715,3715,3715,3715,0
|
|
20230613,122200,147006070,3715,3715,3715,3715,0
|
|
20230613,122100,147006070,3715,3715,3715,3715,1
|
|
20230613,122000,147002355,3720,3720,3720,3720,1
|
|
20230613,121900,146998635,3720,3720,3720,3720,0
|
|
20230613,121800,146998635,3720,3720,3720,3720,31
|
|
20230613,121700,146883315,3715,3715,3715,3715,0
|
|
20230613,121600,146883315,3715,3715,3715,3715,9
|
|
20230613,121500,146849880,3715,3720,3720,3715,150
|
|
20230613,121400,146292130,3720,3720,3720,3720,0
|
|
20230613,121300,146292130,3720,3720,3720,3720,4
|
|
20230613,121200,146277250,3720,3720,3720,3720,28
|
|
20230613,121100,146173090,3720,3720,3720,3720,0
|
|
20230613,121000,146173090,3720,3720,3720,3720,0
|
|
20230613,120900,146173090,3720,3720,3720,3720,0
|
|
20230613,120800,146173090,3720,3720,3720,3720,0
|
|
20230613,120700,146173090,3720,3720,3720,3720,100
|
|
20230613,120600,145801090,3720,3720,3720,3720,28
|
|
20230613,120500,145696930,3720,3720,3720,3720,0
|
|
20230613,120400,145696930,3720,3720,3720,3720,200
|
|
20230613,120300,144952930,3720,3720,3720,3720,0
|
|
20230613,120200,144952930,3720,3720,3720,3720,2
|
|
20230613,120100,144945490,3720,3720,3720,3720,0
|
|
20230613,120000,144945490,3720,3720,3720,3720,0
|
|
20230613,115900,144945490,3720,3720,3720,3720,30
|
|
20230613,115800,144833890,3720,3720,3720,3720,0
|
|
20230613,115700,144833890,3720,3720,3720,3720,0
|
|
20230613,115600,144833890,3720,3720,3720,3720,0
|
|
20230613,115500,144833890,3720,3720,3720,3720,0
|
|
20230613,115400,144833890,3720,3720,3720,3720,0
|
|
20230613,115300,144833890,3720,3720,3720,3720,80
|
|
20230613,115200,144536290,3715,3715,3715,3715,0
|
|
20230613,115100,144536290,3715,3715,3715,3715,0
|
|
20230613,115000,144536290,3715,3715,3715,3715,200
|
|
20230613,114900,143793290,3715,3720,3720,3715,436
|
|
20230613,114800,142172685,3720,3720,3720,3720,27
|
|
20230613,114700,142072245,3715,3715,3715,3715,44
|
|
20230613,114600,141908785,3720,3720,3720,3720,20
|
|
20230613,114500,141834385,3720,3720,3720,3720,21
|
|
20230613,114400,141756265,3720,3720,3720,3720,0
|
|
20230613,114300,141756265,3720,3720,3720,3720,0
|
|
20230613,114200,141756265,3720,3720,3720,3720,0
|
|
20230613,114100,141756265,3720,3720,3720,3720,29
|
|
20230613,114000,141648385,3715,3715,3715,3715,0
|
|
20230613,113900,141648385,3715,3715,3715,3715,410
|
|
20230613,113800,140125235,3720,3720,3720,3720,0
|
|
20230613,113700,140125235,3720,3720,3720,3720,0
|
|
20230613,113600,140125235,3720,3720,3720,3720,0
|
|
20230613,113500,140125235,3720,3720,3720,3720,27
|
|
20230613,113400,140024795,3720,3720,3720,3720,0
|
|
20230613,113300,140024795,3720,3720,3720,3720,1
|
|
20230613,113200,140021075,3720,3720,3720,3720,0
|
|
20230613,113100,140021075,3720,3720,3720,3720,0
|
|
20230613,113000,140021075,3720,3720,3720,3720,0
|
|
20230613,112900,140021075,3720,3720,3720,3720,0
|
|
20230613,112800,140021075,3720,3720,3720,3720,0
|
|
20230613,112700,140021075,3720,3720,3720,3720,0
|
|
20230613,112600,140021075,3720,3720,3720,3720,928
|
|
20230613,112500,136568915,3720,3720,3720,3720,1411
|
|
20230613,112400,131319995,3720,3720,3720,3720,1
|
|
20230613,112300,131316275,3720,3720,3720,3720,27
|
|
20230613,112200,131215835,3715,3715,3715,3715,251
|
|
20230613,112100,130283370,3720,3720,3720,3720,0
|
|
20230613,112000,130283370,3720,3720,3720,3720,0
|
|
20230613,111900,130283370,3720,3720,3720,3720,0
|
|
20230613,111800,130283370,3720,3720,3720,3720,0
|
|
20230613,111700,130283370,3720,3720,3720,3720,37
|
|
20230613,111600,130145730,3720,3720,3720,3720,2
|
|
20230613,111500,130138290,3720,3720,3720,3720,1
|
|
20230613,111400,130134570,3720,3720,3720,3720,50
|
|
20230613,111300,129948570,3720,3720,3720,3720,50
|
|
20230613,111200,129762570,3720,3720,3720,3720,2
|
|
20230613,111100,129755130,3715,3715,3715,3715,100
|
|
20230613,111000,129383630,3720,3720,3720,3720,31
|
|
20230613,110900,129268310,3720,3720,3720,3720,1
|
|
20230613,110800,129264590,3720,3720,3720,3720,4
|
|
20230613,110700,129249710,3720,3720,3720,3720,33
|
|
20230613,110600,129126950,3720,3720,3720,3720,100
|
|
20230613,110500,128754950,3720,3720,3720,3720,28
|
|
20230613,110400,128650790,3715,3715,3715,3715,130
|
|
20230613,110300,128167840,3715,3715,3715,3715,0
|
|
20230613,110200,128167840,3715,3715,3715,3715,0
|
|
20230613,110100,128167840,3715,3715,3715,3715,10
|
|
20230613,110000,128130690,3720,3720,3720,3720,7
|
|
20230613,105900,128104650,3720,3720,3720,3720,0
|
|
20230613,105800,128104650,3720,3720,3720,3720,30
|
|
20230613,105700,127993050,3715,3715,3715,3715,0
|
|
20230613,105600,127993050,3715,3715,3715,3715,0
|
|
20230613,105500,127993050,3715,3715,3715,3715,0
|
|
20230613,105400,127993050,3715,3715,3715,3715,396
|
|
20230613,105300,126521910,3720,3720,3720,3720,28
|
|
20230613,105200,126417750,3720,3720,3720,3720,0
|
|
20230613,105100,126417750,3720,3720,3720,3720,0
|
|
20230613,105000,126417750,3720,3720,3720,3720,0
|
|
20230613,104900,126417750,3720,3720,3720,3720,138
|
|
20230613,104800,125904390,3720,3720,3720,3720,22
|
|
20230613,104700,125822550,3720,3720,3720,3720,0
|
|
20230613,104600,125822550,3720,3720,3720,3720,1
|
|
20230613,104500,125818830,3720,3720,3720,3720,1
|
|
20230613,104400,125815110,3715,3715,3715,3715,0
|
|
20230613,104300,125815110,3715,3715,3715,3715,305
|
|
20230613,104200,124682035,3720,3720,3720,3720,0
|
|
20230613,104100,124682035,3720,3720,3720,3720,2
|
|
20230613,104000,124674595,3715,3715,3715,3715,22
|
|
20230613,103900,124592865,3715,3715,3715,3715,640
|
|
20230613,103800,122215265,3715,3715,3715,3715,1597
|
|
20230613,103700,116282410,3720,3720,3720,3720,0
|
|
20230613,103600,116282410,3720,3720,3720,3720,1
|
|
20230613,103500,116278690,3720,3720,3720,3720,0
|
|
20230613,103400,116278690,3720,3720,3720,3720,835
|
|
20230613,103300,113172490,3720,3720,3720,3720,0
|
|
20230613,103200,113172490,3720,3720,3720,3720,0
|
|
20230613,103100,113172490,3720,3720,3720,3720,1030
|
|
20230613,103000,109340890,3720,3720,3720,3720,0
|
|
20230613,102900,109340890,3720,3720,3720,3720,29
|
|
20230613,102800,109233010,3715,3720,3720,3715,13
|
|
20230613,102700,109184710,3715,3715,3715,3715,6
|
|
20230613,102600,109162420,3720,3725,3730,3715,321
|
|
20230613,102500,107966770,3725,3715,3725,3715,195
|
|
20230613,102400,107241740,3715,3710,3715,3710,1031
|
|
20230613,102300,103416575,3715,3715,3715,3715,100
|
|
20230613,102200,103045075,3715,3715,3715,3715,1
|
|
20230613,102100,103041360,3710,3710,3710,3710,26
|
|
20230613,102000,102944900,3710,3710,3710,3710,0
|
|
20230613,101900,102944900,3710,3715,3715,3710,146
|
|
20230613,101800,102403220,3715,3715,3715,3715,0
|
|
20230613,101700,102403220,3715,3715,3715,3715,1
|
|
20230613,101600,102399505,3715,3715,3715,3715,935
|
|
20230613,101500,98925980,3720,3715,3720,3715,1337
|
|
20230613,101400,93952345,3715,3715,3715,3715,2
|
|
20230613,101300,93944915,3715,3715,3715,3715,136
|
|
20230613,101200,93439675,3720,3715,3720,3715,207
|
|
20230613,101100,92669645,3720,3715,3720,3715,21
|
|
20230613,101000,92591530,3715,3715,3715,3715,202
|
|
20230613,100900,91841100,3720,3715,3720,3715,31
|
|
20230613,100800,91725790,3715,3715,3715,3715,2
|
|
20230613,100700,91718360,3715,3715,3715,3715,2
|
|
20230613,100600,91710930,3715,3715,3715,3715,8
|
|
20230613,100500,91681210,3715,3715,3715,3715,1
|
|
20230613,100400,91677495,3715,3715,3715,3715,181
|
|
20230613,100300,91005080,3720,3715,3720,3715,34
|
|
20230613,100200,90878610,3715,3715,3715,3715,2
|
|
20230613,100100,90871180,3715,3715,3715,3715,1
|
|
20230613,100000,90867465,3725,3715,3725,3715,3
|
|
20230613,095900,90856310,3715,3715,3725,3715,3
|
|
20230613,095800,90845155,3725,3715,3725,3715,33
|
|
20230613,095700,90722240,3725,3715,3725,3715,4
|
|
20230613,095600,90707360,3715,3715,3715,3715,1
|
|
20230613,095500,90703645,3725,3715,3725,3715,92
|
|
20230613,095400,90360965,3725,3715,3725,3715,21
|
|
20230613,095300,90282750,3715,3715,3715,3715,2
|
|
20230613,095200,90275320,3715,3715,3715,3715,26
|
|
20230613,095100,90178730,3715,3715,3715,3715,2
|
|
20230613,095000,90171300,3715,3715,3715,3715,3
|
|
20230613,094900,90160155,3715,3715,3715,3715,2616
|
|
20230613,094800,80441715,3715,3715,3715,3715,2
|
|
20230613,094700,80434285,3720,3715,3720,3715,80
|
|
20230613,094600,80136695,3725,3725,3725,3725,300
|
|
20230613,094500,79019195,3725,3720,3725,3715,106
|
|
20230613,094400,78624890,3725,3725,3725,3725,2
|
|
20230613,094300,78617440,3715,3720,3725,3715,92
|
|
20230613,094200,78275195,3715,3715,3715,3715,0
|
|
20230613,094100,78275195,3715,3720,3730,3715,2568
|
|
20230613,094000,68711670,3715,3710,3715,3710,575
|
|
20230613,093900,66575585,3710,3710,3710,3710,200
|
|
20230613,093800,65833585,3710,3710,3710,3710,2779
|
|
20230613,093700,55523495,3705,3705,3705,3705,221
|
|
20230613,093600,54704690,3710,3705,3710,3705,124
|
|
20230613,093500,54245150,3710,3710,3715,3710,54
|
|
20230613,093400,54044800,3710,3710,3710,3710,1562
|
|
20230613,093300,48249780,3710,3710,3710,3710,300
|
|
20230613,093200,47136780,3715,3715,3720,3715,71
|
|
20230613,093100,46873005,3715,3715,3715,3715,116
|
|
20230613,093000,46442065,3715,3710,3715,3710,380
|
|
20230613,092900,45031265,3710,3710,3710,3710,0
|
|
20230613,092800,45031265,3710,3710,3710,3710,0
|
|
20230613,092700,45031265,3710,3715,3715,3710,14
|
|
20230613,092600,44979315,3715,3715,3715,3715,925
|
|
20230613,092500,41542940,3715,3720,3720,3715,3677
|
|
20230613,092400,27865025,3720,3720,3720,3720,226
|
|
20230613,092300,27024305,3725,3725,3725,3725,3
|
|
20230613,092200,27013130,3725,3725,3725,3725,0
|
|
20230613,092100,27013130,3725,3725,3725,3725,0
|
|
20230613,092000,27013130,3725,3725,3725,3725,147
|
|
20230613,091900,26465555,3725,3725,3725,3725,1
|
|
20230613,091800,26461830,3725,3720,3725,3720,221
|
|
20230613,091700,25638705,3725,3725,3725,3720,138
|
|
20230613,091600,25125255,3725,3725,3725,3725,1318
|
|
20230613,091500,20215705,3725,3725,3725,3725,0
|
|
20230613,091400,20215705,3725,3725,3725,3725,13
|
|
20230613,091300,20167280,3725,3725,3725,3725,1593
|
|
20230613,091200,14233355,3725,3725,3725,3725,71
|
|
20230613,091100,13968880,3725,3725,3725,3725,84
|
|
20230613,091000,13655980,3725,3725,3725,3725,32
|
|
20230613,090900,13536780,3725,3725,3725,3725,545
|
|
20230613,090800,11506655,3725,3725,3725,3725,0
|
|
20230613,090700,11506655,3725,3725,3725,3725,79
|
|
20230613,090600,11212380,3730,3730,3730,3730,3
|
|
20230613,090500,11201190,3730,3730,3730,3730,20
|
|
20230613,090400,11126590,3730,3730,3730,3730,1031
|
|
20230613,090300,7280960,3730,3730,3730,3730,0
|
|
20230613,090200,7280960,3730,3730,3730,3730,0
|
|
20230613,090100,7280960,3730,3730,3730,3730,299
|
|
20230613,090000,6165690,3730,3730,3730,3730,1653
|