612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,190900,601043330,4475,4475,4475,4475,243
|
|
20230605,190800,601043330,4475,4475,4475,4475,0
|
|
20230605,190700,601043330,4475,4475,4475,4475,0
|
|
20230605,190600,601043330,4475,4475,4475,4475,0
|
|
20230605,190500,601043330,4475,4475,4475,4475,0
|
|
20230605,190400,601043330,4475,4475,4475,4475,0
|
|
20230605,190300,601043330,4475,4475,4475,4475,0
|
|
20230605,190200,601043330,4475,4475,4475,4475,0
|
|
20230605,190100,601043330,4475,4475,4475,4475,0
|
|
20230605,190000,601043330,4475,4475,4475,4475,0
|
|
20230605,185900,601043330,4475,4475,4475,4475,0
|
|
20230605,185800,601043330,4475,4475,4475,4475,0
|
|
20230605,185700,601043330,4475,4475,4475,4475,0
|
|
20230605,185600,601043330,4475,4475,4475,4475,0
|
|
20230605,185500,601043330,4475,4475,4475,4475,0
|
|
20230605,185400,601043330,4475,4475,4475,4475,0
|
|
20230605,185300,601043330,4475,4475,4475,4475,0
|
|
20230605,185200,601043330,4475,4475,4475,4475,0
|
|
20230605,185100,601043330,4475,4475,4475,4475,0
|
|
20230605,185000,601043330,4475,4475,4475,4475,0
|
|
20230605,184900,601043330,4475,4475,4475,4475,0
|
|
20230605,184800,601043330,4475,4475,4475,4475,0
|
|
20230605,184700,601043330,4475,4475,4475,4475,0
|
|
20230605,184600,601043330,4475,4475,4475,4475,0
|
|
20230605,184500,601043330,4475,4475,4475,4475,0
|
|
20230605,184400,601043330,4475,4475,4475,4475,0
|
|
20230605,184300,601043330,4475,4475,4475,4475,0
|
|
20230605,184200,601043330,4475,4475,4475,4475,0
|
|
20230605,184100,601043330,4475,4475,4475,4475,0
|
|
20230605,184000,601043330,4475,4475,4475,4475,0
|
|
20230605,183900,601043330,4475,4475,4475,4475,243
|
|
20230605,183800,601043330,4475,4475,4475,4475,0
|
|
20230605,183700,601043330,4475,4475,4475,4475,0
|
|
20230605,183600,601043330,4475,4475,4475,4475,0
|
|
20230605,183500,601043330,4475,4475,4475,4475,0
|
|
20230605,183400,601043330,4475,4475,4475,4475,0
|
|
20230605,183300,601043330,4475,4475,4475,4475,0
|
|
20230605,183200,601043330,4475,4475,4475,4475,0
|
|
20230605,183100,601043330,4475,4475,4475,4475,0
|
|
20230605,183000,601043330,4475,4475,4475,4475,0
|
|
20230605,182900,601043330,4475,4475,4475,4475,0
|
|
20230605,182800,601043330,4475,4475,4475,4475,0
|
|
20230605,182700,601043330,4475,4475,4475,4475,0
|
|
20230605,182600,601043330,4475,4475,4475,4475,0
|
|
20230605,182500,601043330,4475,4475,4475,4475,0
|
|
20230605,182400,601043330,4475,4475,4475,4475,0
|
|
20230605,182300,601043330,4475,4475,4475,4475,0
|
|
20230605,182200,601043330,4475,4475,4475,4475,0
|
|
20230605,182100,601043330,4475,4475,4475,4475,0
|
|
20230605,182000,601043330,4475,4475,4475,4475,0
|
|
20230605,181900,601043330,4475,4475,4475,4475,0
|
|
20230605,181800,601043330,4475,4475,4475,4475,0
|
|
20230605,181700,601043330,4475,4475,4475,4475,0
|
|
20230605,181600,601043330,4475,4475,4475,4475,0
|
|
20230605,181500,601043330,4475,4475,4475,4475,0
|
|
20230605,181400,601043330,4475,4475,4475,4475,0
|
|
20230605,181300,601043330,4475,4475,4475,4475,0
|
|
20230605,181200,601043330,4475,4475,4475,4475,0
|
|
20230605,181100,601043330,4475,4475,4475,4475,0
|
|
20230605,181000,601043330,4475,4475,4475,4475,0
|
|
20230605,180900,601043330,4475,4475,4475,4475,243
|
|
20230605,180800,601043330,4475,4475,4475,4475,0
|
|
20230605,180700,601043330,4475,4475,4475,4475,0
|
|
20230605,180600,601043330,4475,4475,4475,4475,0
|
|
20230605,180500,601043330,4475,4475,4475,4475,0
|
|
20230605,180400,601043330,4475,4475,4475,4475,0
|
|
20230605,180300,601043330,4475,4475,4475,4475,0
|
|
20230605,180200,601043330,4475,4475,4475,4475,0
|
|
20230605,180100,601043330,4475,4475,4475,4475,0
|
|
20230605,180000,601043330,4475,4475,4475,4475,0
|
|
20230605,175900,601043330,4475,4475,4475,4475,0
|
|
20230605,175800,601043330,4475,4475,4475,4475,0
|
|
20230605,175700,601043330,4475,4475,4475,4475,0
|
|
20230605,175600,601043330,4475,4475,4475,4475,0
|
|
20230605,175500,601043330,4475,4475,4475,4475,0
|
|
20230605,175400,601043330,4475,4475,4475,4475,0
|
|
20230605,175300,601043330,4475,4475,4475,4475,0
|
|
20230605,175200,601043330,4475,4475,4475,4475,0
|
|
20230605,175100,601043330,4475,4475,4475,4475,0
|
|
20230605,175000,601043330,4475,4475,4475,4475,0
|
|
20230605,174900,601043330,4475,4475,4475,4475,0
|
|
20230605,174800,601043330,4475,4475,4475,4475,0
|
|
20230605,174700,601043330,4475,4475,4475,4475,0
|
|
20230605,174600,601043330,4475,4475,4475,4475,0
|
|
20230605,174500,601043330,4475,4475,4475,4475,0
|
|
20230605,174400,601043330,4475,4475,4475,4475,0
|
|
20230605,174300,601043330,4475,4475,4475,4475,0
|
|
20230605,174200,601043330,4475,4475,4475,4475,0
|
|
20230605,174100,601043330,4475,4475,4475,4475,0
|
|
20230605,174000,601043330,4475,4475,4475,4475,0
|
|
20230605,173900,601043330,4475,4475,4475,4475,243
|
|
20230605,173800,601043330,4475,4475,4475,4475,0
|
|
20230605,173700,601043330,4475,4475,4475,4475,0
|
|
20230605,173600,601043330,4475,4475,4475,4475,0
|
|
20230605,173500,601043330,4475,4475,4475,4475,0
|
|
20230605,173400,601043330,4475,4475,4475,4475,0
|
|
20230605,173300,601043330,4475,4475,4475,4475,0
|
|
20230605,173200,601043330,4475,4475,4475,4475,0
|
|
20230605,173100,601043330,4475,4475,4475,4475,0
|
|
20230605,173000,601043330,4475,4475,4475,4475,0
|
|
20230605,172900,601043330,4475,4475,4475,4475,0
|
|
20230605,172800,601043330,4475,4475,4475,4475,0
|
|
20230605,172700,601043330,4475,4475,4475,4475,0
|
|
20230605,172600,601043330,4475,4475,4475,4475,0
|
|
20230605,172500,601043330,4475,4475,4475,4475,0
|
|
20230605,172400,601043330,4475,4475,4475,4475,0
|
|
20230605,172300,601043330,4475,4475,4475,4475,0
|
|
20230605,172200,601043330,4475,4475,4475,4475,0
|
|
20230605,172100,601043330,4475,4475,4475,4475,0
|
|
20230605,172000,601043330,4475,4475,4475,4475,0
|
|
20230605,171900,601043330,4475,4475,4475,4475,0
|
|
20230605,171800,601043330,4475,4475,4475,4475,0
|
|
20230605,171700,601043330,4475,4475,4475,4475,0
|
|
20230605,171600,601043330,4475,4475,4475,4475,0
|
|
20230605,171500,601043330,4475,4475,4475,4475,0
|
|
20230605,171400,601043330,4475,4475,4475,4475,0
|
|
20230605,171300,601043330,4475,4475,4475,4475,0
|
|
20230605,171200,601043330,4475,4475,4475,4475,0
|
|
20230605,171100,601043330,4475,4475,4475,4475,0
|
|
20230605,171000,601043330,4475,4475,4475,4475,0
|
|
20230605,170900,601043330,4475,4475,4475,4475,243
|
|
20230605,170800,601043330,4475,4475,4475,4475,0
|
|
20230605,170700,601043330,4475,4475,4475,4475,0
|
|
20230605,170600,601043330,4475,4475,4475,4475,0
|
|
20230605,170500,601043330,4475,4475,4475,4475,0
|
|
20230605,170400,601043330,4475,4475,4475,4475,0
|
|
20230605,170300,601043330,4475,4475,4475,4475,0
|
|
20230605,170200,601043330,4475,4475,4475,4475,0
|
|
20230605,170100,601043330,4475,4475,4475,4475,0
|
|
20230605,170000,601043330,4475,4475,4475,4475,0
|
|
20230605,165900,601043330,4475,4475,4475,4475,0
|
|
20230605,165800,601043330,4475,4475,4475,4475,0
|
|
20230605,165700,601043330,4475,4475,4475,4475,0
|
|
20230605,165600,601043330,4475,4475,4475,4475,0
|
|
20230605,165500,601043330,4475,4475,4475,4475,0
|
|
20230605,165400,601043330,4475,4475,4475,4475,0
|
|
20230605,165300,601043330,4475,4475,4475,4475,0
|
|
20230605,165200,601043330,4475,4475,4475,4475,0
|
|
20230605,165100,601043330,4475,4475,4475,4475,0
|
|
20230605,165000,601043330,4475,4475,4475,4475,0
|
|
20230605,164900,601043330,4475,4475,4475,4475,0
|
|
20230605,164800,601043330,4475,4475,4475,4475,0
|
|
20230605,164700,601043330,4475,4475,4475,4475,0
|
|
20230605,164600,601043330,4475,4475,4475,4475,0
|
|
20230605,164500,601043330,4475,4475,4475,4475,0
|
|
20230605,164400,601043330,4475,4475,4475,4475,0
|
|
20230605,164300,601043330,4475,4475,4475,4475,0
|
|
20230605,164200,601043330,4475,4475,4475,4475,0
|
|
20230605,164100,601043330,4475,4475,4475,4475,0
|
|
20230605,164000,601043330,4475,4475,4475,4475,0
|
|
20230605,163900,601043330,4475,4475,4475,4475,243
|
|
20230605,163800,601043330,4475,4475,4475,4475,0
|
|
20230605,163700,601043330,4475,4475,4475,4475,0
|
|
20230605,163600,601043330,4475,4475,4475,4475,0
|
|
20230605,163500,601043330,4475,4475,4475,4475,0
|
|
20230605,163400,601043330,4475,4475,4475,4475,0
|
|
20230605,163300,601043330,4475,4475,4475,4475,0
|
|
20230605,163200,601043330,4475,4475,4475,4475,0
|
|
20230605,163100,601043330,4475,4475,4475,4475,0
|
|
20230605,163000,601043330,4475,4475,4475,4475,0
|
|
20230605,162900,601043330,4475,4475,4475,4475,0
|
|
20230605,162800,601043330,4475,4475,4475,4475,0
|
|
20230605,162700,601043330,4475,4475,4475,4475,0
|
|
20230605,162600,601043330,4475,4475,4475,4475,0
|
|
20230605,162500,601043330,4475,4475,4475,4475,0
|
|
20230605,162400,601043330,4475,4475,4475,4475,0
|
|
20230605,162300,601043330,4475,4475,4475,4475,0
|
|
20230605,162200,601043330,4475,4475,4475,4475,0
|
|
20230605,162100,601043330,4475,4475,4475,4475,0
|
|
20230605,162000,601043330,4475,4475,4475,4475,0
|
|
20230605,161900,601043330,4475,4475,4475,4475,0
|
|
20230605,161800,601043330,4475,4475,4475,4475,0
|
|
20230605,161700,601043330,4475,4475,4475,4475,0
|
|
20230605,161600,601043330,4475,4475,4475,4475,0
|
|
20230605,161500,601043330,4475,4475,4475,4475,0
|
|
20230605,161400,601043330,4475,4475,4475,4475,0
|
|
20230605,161300,601043330,4475,4475,4475,4475,0
|
|
20230605,161200,601043330,4475,4475,4475,4475,0
|
|
20230605,161100,601043330,4475,4475,4475,4475,0
|
|
20230605,161000,601043330,4475,4475,4475,4475,0
|
|
20230605,160900,601043330,4475,4475,4475,4475,243
|
|
20230605,160800,601043330,4475,4475,4475,4475,0
|
|
20230605,160700,601043330,4475,4475,4475,4475,0
|
|
20230605,160600,601043330,4475,4475,4475,4475,0
|
|
20230605,160500,601043330,4475,4475,4475,4475,0
|
|
20230605,160400,601043330,4475,4475,4475,4475,0
|
|
20230605,160300,601043330,4475,4475,4475,4475,0
|
|
20230605,160200,601043330,4475,4475,4475,4475,0
|
|
20230605,160100,601043330,4475,4475,4475,4475,0
|
|
20230605,160000,601043330,4475,4475,4475,4475,0
|
|
20230605,155900,601043330,4475,4475,4475,4475,0
|
|
20230605,155800,601043330,4475,4475,4475,4475,0
|
|
20230605,155700,601043330,4475,4475,4475,4475,0
|
|
20230605,155600,601043330,4475,4475,4475,4475,0
|
|
20230605,155500,601043330,4475,4475,4475,4475,0
|
|
20230605,155400,601043330,4475,4475,4475,4475,0
|
|
20230605,155300,601043330,4475,4475,4475,4475,0
|
|
20230605,155200,601043330,4475,4475,4475,4475,0
|
|
20230605,155100,601043330,4475,4475,4475,4475,0
|
|
20230605,155000,601043330,4475,4475,4475,4475,0
|
|
20230605,154900,601043330,4475,4475,4475,4475,0
|
|
20230605,154800,601043330,4475,4475,4475,4475,0
|
|
20230605,154700,601043330,4475,4475,4475,4475,0
|
|
20230605,154600,601043330,4475,4475,4475,4475,0
|
|
20230605,154500,601043330,4475,4475,4475,4475,0
|
|
20230605,154400,601043330,4475,4475,4475,4475,0
|
|
20230605,154300,601043330,4475,4475,4475,4475,0
|
|
20230605,154200,601043330,4475,4475,4475,4475,0
|
|
20230605,154100,601043330,4475,4475,4475,4475,0
|
|
20230605,154000,601043330,4475,4475,4475,4475,0
|
|
20230605,153900,601043330,4475,4475,4475,4475,243
|
|
20230605,153800,601043330,4475,4475,4475,4475,0
|
|
20230605,153700,601043330,4475,4475,4475,4475,0
|
|
20230605,153600,601043330,4475,4475,4475,4475,0
|
|
20230605,153500,601043330,4475,4475,4475,4475,0
|
|
20230605,153400,601043330,4475,4475,4475,4475,0
|
|
20230605,153300,601043330,4475,4475,4475,4475,0
|
|
20230605,153200,601043330,4475,4475,4475,4475,0
|
|
20230605,153100,601043330,4475,4475,4475,4475,0
|
|
20230605,153000,601043330,4475,4475,4475,4475,243
|
|
20230605,152900,599955905,4480,4480,4480,4480,0
|
|
20230605,152800,599955905,4480,4480,4480,4480,0
|
|
20230605,152700,599955905,4480,4480,4480,4480,0
|
|
20230605,152600,599955905,4480,4480,4480,4480,0
|
|
20230605,152500,599955905,4480,4480,4480,4480,0
|
|
20230605,152400,599955905,4480,4480,4480,4480,0
|
|
20230605,152300,599955905,4480,4480,4480,4480,0
|
|
20230605,152200,599955905,4480,4480,4480,4480,0
|
|
20230605,152100,599955905,4480,4480,4480,4480,0
|
|
20230605,152000,599955905,4480,4480,4480,4480,0
|
|
20230605,151900,599955905,4480,4480,4480,4480,1
|
|
20230605,151800,599951425,4470,4470,4470,4470,0
|
|
20230605,151700,599951425,4470,4470,4470,4470,0
|
|
20230605,151600,599951425,4470,4470,4470,4470,5
|
|
20230605,151500,599929075,4470,4470,4470,4470,0
|
|
20230605,151400,599929075,4470,4470,4470,4470,0
|
|
20230605,151300,599929075,4470,4470,4470,4470,10
|
|
20230605,151200,599884375,4465,4460,4465,4460,112
|
|
20230605,151100,599384705,4480,4480,4480,4480,0
|
|
20230605,151000,599384705,4480,4480,4480,4480,0
|
|
20230605,150900,599384705,4480,4480,4480,4480,0
|
|
20230605,150800,599384705,4480,4480,4480,4480,0
|
|
20230605,150700,599384705,4480,4480,4480,4480,20
|
|
20230605,150600,599295105,4460,4460,4460,4460,0
|
|
20230605,150500,599295105,4460,4460,4460,4460,0
|
|
20230605,150400,599295105,4460,4460,4460,4460,500
|
|
20230605,150300,597065105,4465,4465,4465,4465,0
|
|
20230605,150200,597065105,4465,4465,4465,4465,0
|
|
20230605,150100,597065105,4465,4465,4465,4465,0
|
|
20230605,150000,597065105,4465,4465,4465,4465,0
|
|
20230605,145900,597065105,4465,4465,4465,4465,12
|
|
20230605,145800,597011525,4465,4465,4465,4460,77
|
|
20230605,145700,596667915,4460,4460,4460,4460,0
|
|
20230605,145600,596667915,4460,4465,4465,4460,19
|
|
20230605,145500,596583140,4465,4465,4465,4465,222
|
|
20230605,145400,595591910,4465,4465,4465,4465,54
|
|
20230605,145300,595350800,4465,4465,4465,4465,54
|
|
20230605,145200,595109690,4465,4465,4465,4465,0
|
|
20230605,145100,595109690,4465,4465,4465,4465,726
|
|
20230605,145000,591868100,4465,4470,4470,4465,518
|
|
20230605,144900,589555060,4470,4475,4475,4470,352
|
|
20230605,144800,587981350,4475,4475,4475,4475,54
|
|
20230605,144700,587739700,4475,4475,4475,4475,35
|
|
20230605,144600,587583075,4475,4475,4475,4475,54
|
|
20230605,144500,587341425,4475,4475,4475,4475,1233
|
|
20230605,144400,581823750,4475,4485,4485,4475,4387
|
|
20230605,144300,562171640,4490,4485,4490,4480,13
|
|
20230605,144200,562113385,4490,4490,4490,4490,0
|
|
20230605,144100,562113385,4490,4480,4490,4480,14
|
|
20230605,144000,562050650,4490,4485,4490,4485,1069
|
|
20230605,143900,557256180,4490,4485,4490,4485,13
|
|
20230605,143800,557197870,4490,4490,4490,4485,162
|
|
20230605,143700,556470565,4480,4490,4490,4480,134
|
|
20230605,143600,555869025,4490,4475,4490,4475,249
|
|
20230605,143500,554753370,4475,4470,4475,4470,244
|
|
20230605,143400,553662310,4465,4465,4465,4465,54
|
|
20230605,143300,553421200,4465,4465,4465,4465,43
|
|
20230605,143200,553229205,4465,4460,4465,4455,1058
|
|
20230605,143100,548515730,4460,4460,4460,4460,54
|
|
20230605,143000,548274890,4460,4460,4460,4460,0
|
|
20230605,142900,548274890,4460,4460,4460,4460,54
|
|
20230605,142800,548034050,4460,4460,4460,4460,0
|
|
20230605,142700,548034050,4460,4460,4460,4460,54
|
|
20230605,142600,547793210,4460,4460,4460,4460,54
|
|
20230605,142500,547552370,4460,4460,4460,4460,0
|
|
20230605,142400,547552370,4460,4460,4460,4460,54
|
|
20230605,142300,547311530,4460,4460,4460,4460,0
|
|
20230605,142200,547311530,4460,4465,4465,4460,50
|
|
20230605,142100,547088290,4465,4465,4465,4465,0
|
|
20230605,142000,547088290,4465,4470,4470,4465,168
|
|
20230605,141900,546337390,4460,4460,4460,4460,69
|
|
20230605,141800,546029650,4460,4460,4460,4460,406
|
|
20230605,141700,544218890,4455,4455,4455,4450,256
|
|
20230605,141600,543078470,4455,4455,4455,4455,0
|
|
20230605,141500,543078470,4455,4455,4455,4455,54
|
|
20230605,141400,542837900,4455,4455,4455,4455,56
|
|
20230605,141300,542588420,4455,4455,4455,4455,0
|
|
20230605,141200,542588420,4455,4455,4460,4455,218
|
|
20230605,141100,541617105,4455,4455,4455,4455,248
|
|
20230605,141000,540512265,4455,4455,4455,4455,56
|
|
20230605,140900,540262785,4455,4460,4460,4455,15
|
|
20230605,140800,540195950,4460,4460,4460,4460,15
|
|
20230605,140700,540129050,4455,4460,4460,4455,41
|
|
20230605,140600,539946255,4460,4460,4460,4460,22
|
|
20230605,140500,539848135,4465,4450,4465,4450,142
|
|
20230605,140400,539214945,4455,4455,4455,4455,311
|
|
20230605,140300,537829440,4450,4455,4455,4450,90
|
|
20230605,140200,537428555,4455,4455,4455,4455,668
|
|
20230605,140100,534452615,4460,4460,4460,4460,38
|
|
20230605,140000,534283135,4455,4460,4460,4455,18
|
|
20230605,135900,534202920,4460,4460,4460,4460,38
|
|
20230605,135800,534033440,4455,4460,4460,4455,19
|
|
20230605,135700,533948765,4460,4460,4460,4460,1455
|
|
20230605,135600,527459465,4465,4465,4465,4465,43
|
|
20230605,135500,527267470,4460,4460,4460,4460,13
|
|
20230605,135400,527209490,4465,4465,4465,4465,583
|
|
20230605,135300,524606395,4465,4465,4465,4465,56
|
|
20230605,135200,524356355,4465,4465,4465,4465,121
|
|
20230605,135100,523816090,4465,4465,4465,4465,0
|
|
20230605,135000,523816090,4465,4470,4470,4465,39
|
|
20230605,134900,523641825,4465,4465,4465,4465,25
|
|
20230605,134800,523530200,4465,4465,4465,4465,56
|
|
20230605,134700,523280160,4465,4465,4465,4465,57
|
|
20230605,134600,523025655,4470,4470,4470,4470,244
|
|
20230605,134500,521934975,4475,4480,4480,4470,38
|
|
20230605,134400,521765065,4470,4470,4470,4470,0
|
|
20230605,134300,521765065,4470,4470,4470,4470,854
|
|
20230605,134200,517947685,4475,4475,4475,4475,500
|
|
20230605,134100,515710185,4480,4490,4490,4480,2380
|
|
20230605,134000,505047265,4485,4485,4485,4485,56
|
|
20230605,133900,504796105,4485,4485,4485,4485,3
|
|
20230605,133800,504782650,4485,4485,4485,4485,56
|
|
20230605,133700,504531490,4485,4485,4485,4485,0
|
|
20230605,133600,504531490,4485,4485,4490,4485,19
|
|
20230605,133500,504446270,4485,4485,4485,4485,13
|
|
20230605,133400,504387965,4490,4490,4490,4490,2
|
|
20230605,133300,504378985,4485,4480,4485,4480,56
|
|
20230605,133200,504127890,4485,4485,4485,4485,0
|
|
20230605,133100,504127890,4485,4485,4485,4480,456
|
|
20230605,133000,502082745,4485,4485,4485,4485,0
|
|
20230605,132900,502082745,4485,4485,4485,4485,41
|
|
20230605,132800,501898860,4490,4490,4490,4490,279
|
|
20230605,132700,500646150,4495,4490,4495,4490,336
|
|
20230605,132600,499137505,4485,4485,4485,4485,56
|
|
20230605,132500,498886345,4485,4485,4485,4485,0
|
|
20230605,132400,498886345,4485,4485,4485,4485,56
|
|
20230605,132300,498635185,4485,4485,4485,4485,38
|
|
20230605,132200,498464755,4490,4490,4490,4490,0
|
|
20230605,132100,498464755,4490,4485,4490,4485,39
|
|
20230605,132000,498289835,4490,4490,4490,4490,1
|
|
20230605,131900,498285345,4485,4490,4490,4485,3253
|
|
20230605,131800,483685200,4490,4490,4490,4490,56
|
|
20230605,131700,483433760,4490,4490,4490,4490,0
|
|
20230605,131600,483433760,4490,4490,4490,4490,56
|
|
20230605,131500,483182320,4490,4490,4490,4490,0
|
|
20230605,131400,483182320,4490,4490,4490,4490,56
|
|
20230605,131300,482930880,4490,4490,4490,4490,0
|
|
20230605,131200,482930880,4490,4490,4490,4490,56
|
|
20230605,131100,482679440,4490,4495,4495,4490,201
|
|
20230605,131000,481776810,4495,4495,4495,4495,94
|
|
20230605,130900,481354280,4495,4495,4495,4490,87
|
|
20230605,130800,480963390,4495,4495,4495,4495,83
|
|
20230605,130700,480590305,4490,4495,4495,4490,95
|
|
20230605,130600,480163455,4490,4490,4490,4490,32
|
|
20230605,130500,480019775,4495,4495,4495,4495,99
|
|
20230605,130400,479574770,4495,4495,4495,4495,447
|
|
20230605,130300,477565505,4495,4495,4495,4495,0
|
|
20230605,130200,477565505,4495,4495,4495,4495,35
|
|
20230605,130100,477408180,4500,4495,4500,4495,47
|
|
20230605,130000,477196910,4500,4495,4500,4495,79
|
|
20230605,125900,476841795,4495,4500,4500,4495,827
|
|
20230605,125800,473124425,4495,4495,4495,4495,10
|
|
20230605,125700,473079475,4495,4495,4495,4495,62
|
|
20230605,125600,472800785,4495,4495,4495,4495,0
|
|
20230605,125500,472800785,4495,4495,4495,4495,160
|
|
20230605,125400,472081585,4495,4495,4495,4495,62
|
|
20230605,125300,471802895,4495,4495,4495,4495,0
|
|
20230605,125200,471802895,4495,4495,4495,4495,562
|
|
20230605,125100,469276705,4500,4500,4500,4500,1
|
|
20230605,125000,469272205,4495,4495,4495,4495,51
|
|
20230605,124900,469042960,4500,4495,4500,4495,131
|
|
20230605,124800,468453770,4495,4495,4495,4495,6
|
|
20230605,124700,468426800,4495,4500,4500,4495,16
|
|
20230605,124600,468354870,4495,4500,4500,4495,226
|
|
20230605,124500,467338855,4500,4490,4500,4485,1628
|
|
20230605,124400,460025495,4485,4485,4485,4485,62
|
|
20230605,124300,459747425,4485,4485,4485,4485,0
|
|
20230605,124200,459747425,4485,4485,4485,4485,62
|
|
20230605,124100,459469355,4485,4485,4485,4485,0
|
|
20230605,124000,459469355,4485,4485,4485,4485,62
|
|
20230605,123900,459191285,4485,4485,4485,4485,0
|
|
20230605,123800,459191285,4485,4485,4485,4485,62
|
|
20230605,123700,458913215,4485,4485,4485,4485,62
|
|
20230605,123600,458635145,4485,4485,4485,4485,0
|
|
20230605,123500,458635145,4485,4490,4490,4485,345
|
|
20230605,123400,457086120,4490,4495,4495,4490,151
|
|
20230605,123300,456407920,4490,4495,4495,4490,105
|
|
20230605,123200,455936100,4495,4495,4495,4490,134
|
|
20230605,123100,455333825,4495,4495,4495,4495,555
|
|
20230605,123000,452839100,4495,4495,4495,4495,25
|
|
20230605,122900,452726725,4500,4500,4500,4500,1
|
|
20230605,122800,452722225,4495,4495,4495,4495,62
|
|
20230605,122700,452443535,4495,4495,4495,4495,62
|
|
20230605,122600,452164845,4495,4495,4495,4495,205
|
|
20230605,122500,451243370,4495,4495,4500,4495,383
|
|
20230605,122400,449521780,4495,4495,4495,4495,0
|
|
20230605,122300,449521780,4495,4495,4495,4495,25
|
|
20230605,122200,449409405,4500,4500,4500,4500,1
|
|
20230605,122100,449404905,4495,4495,4495,4495,1635
|
|
20230605,122000,442055580,4500,4495,4500,4495,63
|
|
20230605,121900,441772390,4495,4495,4495,4495,0
|
|
20230605,121800,441772390,4495,4495,4495,4495,35
|
|
20230605,121700,441615065,4500,4495,4500,4495,2
|
|
20230605,121600,441606070,4495,4495,4495,4495,18
|
|
20230605,121500,441525160,4500,4500,4500,4495,83
|
|
20230605,121400,441151815,4500,4500,4500,4500,3
|
|
20230605,121300,441138315,4495,4500,4500,4495,37
|
|
20230605,121200,440971990,4500,4505,4505,4500,286
|
|
20230605,121100,439684985,4500,4500,4505,4500,1654
|
|
20230605,121000,432241340,4500,4495,4500,4495,44
|
|
20230605,120900,432043410,4500,4500,4500,4500,130
|
|
20230605,120800,431458410,4500,4500,4500,4495,739
|
|
20230605,120700,428133065,4500,4500,4500,4500,149
|
|
20230605,120600,427462565,4500,4500,4500,4495,886
|
|
20230605,120500,423475720,4500,4495,4500,4495,809
|
|
20230605,120400,419835270,4485,4500,4500,4485,780
|
|
20230605,120300,416328985,4495,4500,4500,4495,38
|
|
20230605,120200,416158160,4500,4500,4500,4500,60
|
|
20230605,120100,415888160,4500,4495,4500,4495,32
|
|
20230605,120000,415744315,4500,4500,4500,4500,1081
|
|
20230605,115900,410879815,4500,4500,4500,4495,125
|
|
20230605,115800,410317905,4495,4495,4495,4495,62
|
|
20230605,115700,410039215,4495,4495,4495,4495,500
|
|
20230605,115600,407791715,4500,4490,4500,4490,1463
|
|
20230605,115500,401217465,4490,4490,4490,4490,39
|
|
20230605,115400,401042355,4485,4490,4490,4485,243
|
|
20230605,115300,399951535,4490,4485,4490,4485,116
|
|
20230605,115200,399430860,4490,4485,4490,4485,1032
|
|
20230605,115100,394802325,4485,4485,4485,4480,138
|
|
20230605,115000,394183560,4475,4475,4475,4475,0
|
|
20230605,114900,394183560,4475,4480,4485,4475,143
|
|
20230605,114800,393542985,4480,4475,4480,4475,1144
|
|
20230605,114700,388418290,4470,4475,4475,4470,584
|
|
20230605,114600,385804915,4470,4470,4470,4470,62
|
|
20230605,114500,385527775,4470,4470,4470,4470,0
|
|
20230605,114400,385527775,4470,4465,4470,4465,1603
|
|
20230605,114300,378362690,4465,4465,4465,4465,0
|
|
20230605,114200,378362690,4465,4465,4465,4465,62
|
|
20230605,114100,378085860,4465,4465,4465,4465,62
|
|
20230605,114000,377809030,4465,4465,4465,4465,0
|
|
20230605,113900,377809030,4465,4465,4465,4465,62
|
|
20230605,113800,377532200,4465,4465,4465,4465,32
|
|
20230605,113700,377389320,4460,4460,4460,4460,62
|
|
20230605,113600,377112800,4460,4465,4465,4460,86
|
|
20230605,113500,376729120,4470,4470,4475,4470,161
|
|
20230605,113400,376009445,4470,4470,4470,4460,142
|
|
20230605,113300,375374990,4470,4470,4470,4470,142
|
|
20230605,113200,374740250,4470,4470,4470,4460,158
|
|
20230605,113100,374034340,4470,4465,4470,4460,613
|
|
20230605,113000,371297425,4460,4465,4465,4460,143
|
|
20230605,112900,370659155,4460,4460,4460,4460,374
|
|
20230605,112800,368991115,4450,4450,4450,4450,0
|
|
20230605,112700,368991115,4450,4450,4450,4450,62
|
|
20230605,112600,368715215,4450,4450,4450,4450,0
|
|
20230605,112500,368715215,4450,4450,4450,4450,62
|
|
20230605,112400,368439315,4450,4450,4450,4450,62
|
|
20230605,112300,368163415,4450,4450,4450,4450,0
|
|
20230605,112200,368163415,4450,4450,4450,4450,62
|
|
20230605,112100,367887515,4450,4450,4450,4450,0
|
|
20230605,112000,367887515,4450,4450,4450,4445,850
|
|
20230605,111900,364105260,4450,4450,4450,4450,817
|
|
20230605,111800,360469610,4460,4450,4460,4450,140
|
|
20230605,111700,359846600,4450,4450,4450,4450,53
|
|
20230605,111600,359610750,4460,4460,4460,4460,102
|
|
20230605,111500,359155830,4450,4450,4450,4450,62
|
|
20230605,111400,358879930,4450,4450,4450,4450,0
|
|
20230605,111300,358879930,4450,4460,4460,4450,125
|
|
20230605,111200,358322570,4460,4455,4460,4450,97
|
|
20230605,111100,357890485,4450,4450,4450,4450,0
|
|
20230605,111000,357890485,4450,4460,4460,4450,44
|
|
20230605,110900,357694385,4460,4460,4460,4460,69
|
|
20230605,110800,357386645,4450,4460,4460,4450,95
|
|
20230605,110700,356963085,4460,4450,4460,4450,150
|
|
20230605,110600,356294725,4450,4450,4450,4450,60
|
|
20230605,110500,356027725,4460,4460,4460,4450,116
|
|
20230605,110400,355510825,4460,4460,4460,4460,136
|
|
20230605,110300,354904265,4460,4460,4460,4445,130
|
|
20230605,110200,354325035,4445,4445,4445,4445,68
|
|
20230605,110100,354022775,4445,4445,4445,4445,0
|
|
20230605,110000,354022775,4445,4445,4445,4445,68
|
|
20230605,105900,353720515,4445,4445,4445,4445,0
|
|
20230605,105800,353720515,4445,4445,4445,4445,68
|
|
20230605,105700,353418255,4440,4440,4440,4440,0
|
|
20230605,105600,353418255,4440,4440,4440,4440,68
|
|
20230605,105500,353116335,4440,4440,4440,4440,15
|
|
20230605,105400,353049735,4460,4460,4460,4460,112
|
|
20230605,105300,352550215,4460,4460,4460,4440,64
|
|
20230605,105200,352265075,4460,4460,4460,4460,105
|
|
20230605,105100,351796775,4460,4460,4460,4460,411
|
|
20230605,105000,349963715,4460,4445,4460,4440,7697
|
|
20230605,104900,315726040,4440,4435,4440,4435,3302
|
|
20230605,104800,301067870,4440,4440,4440,4435,1187
|
|
20230605,104700,295797665,4440,4440,4440,4440,58
|
|
20230605,104600,295540145,4430,4425,4430,4425,83
|
|
20230605,104500,295172720,4425,4425,4425,4425,53
|
|
20230605,104400,294938195,4425,4425,4425,4425,80
|
|
20230605,104300,294584195,4430,4430,4430,4430,0
|
|
20230605,104200,294584195,4430,4430,4430,4430,0
|
|
20230605,104100,294584195,4430,4430,4430,4430,0
|
|
20230605,104000,294584195,4430,4430,4430,4430,0
|
|
20230605,103900,294584195,4430,4430,4430,4430,0
|
|
20230605,103800,294584195,4430,4430,4430,4430,0
|
|
20230605,103700,294584195,4430,4430,4430,4425,392
|
|
20230605,103600,292848945,4430,4430,4430,4430,415
|
|
20230605,103500,291010495,4430,4430,4430,4430,1338
|
|
20230605,103400,285083155,4430,4430,4430,4430,225
|
|
20230605,103300,284086405,4430,4430,4430,4430,0
|
|
20230605,103200,284086405,4430,4430,4430,4430,0
|
|
20230605,103100,284086405,4430,4430,4430,4430,0
|
|
20230605,103000,284086405,4430,4430,4430,4430,0
|
|
20230605,102900,284086405,4430,4430,4430,4430,0
|
|
20230605,102800,284086405,4430,4430,4430,4430,100
|
|
20230605,102700,283643405,4430,4430,4430,4430,687
|
|
20230605,102600,280599995,4435,4435,4435,4435,87
|
|
20230605,102500,280214150,4435,4435,4435,4435,0
|
|
20230605,102400,280214150,4435,4435,4435,4435,0
|
|
20230605,102300,280214150,4435,4435,4435,4435,0
|
|
20230605,102200,280214150,4435,4435,4435,4435,2
|
|
20230605,102100,280205280,4430,4430,4430,4430,161
|
|
20230605,102000,279492050,4430,4435,4435,4430,4271
|
|
20230605,101900,260558020,4435,4435,4435,4435,0
|
|
20230605,101800,260558020,4435,4435,4435,4435,0
|
|
20230605,101700,260558020,4435,4435,4435,4435,0
|
|
20230605,101600,260558020,4435,4435,4435,4435,0
|
|
20230605,101500,260558020,4435,4435,4435,4435,2060
|
|
20230605,101400,251421920,4435,4430,4435,4430,42
|
|
20230605,101300,251235855,4435,4425,4435,4420,1912
|
|
20230605,101200,242775295,4430,4430,4430,4430,386
|
|
20230605,101100,241065315,4435,4435,4435,4435,0
|
|
20230605,101000,241065315,4435,4435,4435,4435,0
|
|
20230605,100900,241065315,4435,4435,4435,4435,0
|
|
20230605,100800,241065315,4435,4435,4435,4435,93
|
|
20230605,100700,240652860,4425,4430,4430,4425,20
|
|
20230605,100600,240564305,4430,4430,4430,4430,19
|
|
20230605,100500,240480135,4430,4430,4430,4430,0
|
|
20230605,100400,240480135,4430,4430,4430,4430,78
|
|
20230605,100300,240134595,4430,4435,4435,4430,30
|
|
20230605,100200,240001690,4430,4430,4430,4430,0
|
|
20230605,100100,240001690,4430,4430,4430,4430,0
|
|
20230605,100000,240001690,4430,4430,4430,4430,0
|
|
20230605,095900,240001690,4430,4430,4430,4430,0
|
|
20230605,095800,240001690,4430,4430,4430,4430,0
|
|
20230605,095700,240001690,4430,4430,4430,4430,0
|
|
20230605,095600,240001690,4430,4430,4430,4430,1
|
|
20230605,095500,239997260,4425,4425,4425,4425,600
|
|
20230605,095400,237342260,4425,4425,4425,4425,1
|
|
20230605,095300,237337835,4425,4425,4425,4425,0
|
|
20230605,095200,237337835,4425,4425,4425,4425,0
|
|
20230605,095100,237337835,4425,4425,4425,4425,0
|
|
20230605,095000,237337835,4425,4425,4425,4425,0
|
|
20230605,094900,237337835,4425,4425,4425,4425,26
|
|
20230605,094800,237222785,4430,4435,4435,4430,62
|
|
20230605,094700,236947975,4440,4400,4440,4400,1159
|
|
20230605,094600,231847345,4390,4435,4435,4390,31574
|
|
20230605,094500,92829110,4435,4435,4435,4435,0
|
|
20230605,094400,92829110,4435,4435,4435,4435,1
|
|
20230605,094300,92824675,4425,4425,4425,4425,106
|
|
20230605,094200,92355625,4430,4420,4435,4420,3212
|
|
20230605,094100,78158300,4425,4430,4430,4425,452
|
|
20230605,094000,76157750,4435,4435,4435,4435,348
|
|
20230605,093900,74614370,4440,4440,4440,4440,0
|
|
20230605,093800,74614370,4440,4440,4440,4440,0
|
|
20230605,093700,74614370,4440,4440,4440,4440,1
|
|
20230605,093600,74609930,4425,4425,4425,4425,0
|
|
20230605,093500,74609930,4425,4435,4435,4425,1159
|
|
20230605,093400,69479025,4440,4440,4440,4440,850
|
|
20230605,093300,65705025,4440,4440,4440,4440,4
|
|
20230605,093200,65687265,4440,4440,4440,4440,1
|
|
20230605,093100,65682825,4425,4430,4430,4425,170
|
|
20230605,093000,64930570,4430,4430,4430,4430,225
|
|
20230605,092900,63933820,4430,4435,4435,4430,1889
|
|
20230605,092800,55562430,4440,4440,4440,4440,1
|
|
20230605,092700,55557990,4435,4435,4435,4435,1117
|
|
20230605,092600,50604095,4440,4440,4440,4440,0
|
|
20230605,092500,50604095,4440,4440,4440,4440,111
|
|
20230605,092400,50111255,4440,4440,4440,4440,0
|
|
20230605,092300,50111255,4440,4440,4440,4440,0
|
|
20230605,092200,50111255,4440,4435,4440,4435,144
|
|
20230605,092100,49472015,4440,4440,4440,4440,111
|
|
20230605,092000,48979175,4440,4435,4440,4435,15
|
|
20230605,091900,48912645,4440,4435,4440,4430,772
|
|
20230605,091800,45489210,4440,4440,4440,4440,101
|
|
20230605,091700,45040770,4435,4435,4435,4435,1870
|
|
20230605,091600,36747320,4440,4440,4440,4440,111
|
|
20230605,091500,36254480,4440,4435,4440,4435,168
|
|
20230605,091400,35509395,4440,4440,4440,4440,0
|
|
20230605,091300,35509395,4440,4440,4440,4440,0
|
|
20230605,091200,35509395,4440,4440,4440,4440,0
|
|
20230605,091100,35509395,4440,4440,4440,4440,1
|
|
20230605,091000,35504955,4435,4440,4440,4435,469
|
|
20230605,090900,33423565,4445,4440,4445,4440,1049
|
|
20230605,090800,28763680,4440,4440,4440,4440,100
|
|
20230605,090700,28319680,4445,4445,4445,4445,1058
|
|
20230605,090600,23616870,4445,4445,4445,4445,81
|
|
20230605,090500,23256825,4450,4450,4450,4450,501
|
|
20230605,090400,21027375,4455,4465,4465,4455,1910
|
|
20230605,090300,12507155,4470,4470,4470,4470,90
|
|
20230605,090200,12104855,4475,4475,4485,4460,122
|
|
20230605,090100,11558975,4480,4485,4485,4480,29
|
|
20230605,090000,11429050,4460,4490,4490,4460,2556
|