587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,184400,237229215,4400,4400,4400,4400,544
|
|
20230613,184300,237229215,4400,4400,4400,4400,0
|
|
20230613,184200,237229215,4400,4400,4400,4400,0
|
|
20230613,184100,237229215,4400,4400,4400,4400,0
|
|
20230613,184000,237229215,4400,4400,4400,4400,0
|
|
20230613,183900,237229215,4400,4400,4400,4400,0
|
|
20230613,183800,237229215,4400,4400,4400,4400,0
|
|
20230613,183700,237229215,4400,4400,4400,4400,0
|
|
20230613,183600,237229215,4400,4400,4400,4400,0
|
|
20230613,183500,237229215,4400,4400,4400,4400,0
|
|
20230613,183400,237229215,4400,4400,4400,4400,0
|
|
20230613,183300,237229215,4400,4400,4400,4400,0
|
|
20230613,183200,237229215,4400,4400,4400,4400,0
|
|
20230613,183100,237229215,4400,4400,4400,4400,0
|
|
20230613,183000,237229215,4400,4400,4400,4400,0
|
|
20230613,182900,237229215,4400,4400,4400,4400,0
|
|
20230613,182800,237229215,4400,4400,4400,4400,0
|
|
20230613,182700,237229215,4400,4400,4400,4400,0
|
|
20230613,182600,237229215,4400,4400,4400,4400,0
|
|
20230613,182500,237229215,4400,4400,4400,4400,0
|
|
20230613,182400,237229215,4400,4400,4400,4400,0
|
|
20230613,182300,237229215,4400,4400,4400,4400,0
|
|
20230613,182200,237229215,4400,4400,4400,4400,0
|
|
20230613,182100,237229215,4400,4400,4400,4400,0
|
|
20230613,182000,237229215,4400,4400,4400,4400,0
|
|
20230613,181900,237229215,4400,4400,4400,4400,0
|
|
20230613,181800,237229215,4400,4400,4400,4400,0
|
|
20230613,181700,237229215,4400,4400,4400,4400,0
|
|
20230613,181600,237229215,4400,4400,4400,4400,0
|
|
20230613,181500,237229215,4400,4400,4400,4400,0
|
|
20230613,181400,237229215,4400,4400,4400,4400,544
|
|
20230613,181300,237229215,4400,4400,4400,4400,0
|
|
20230613,181200,237229215,4400,4400,4400,4400,0
|
|
20230613,181100,237229215,4400,4400,4400,4400,0
|
|
20230613,181000,237229215,4400,4400,4400,4400,0
|
|
20230613,180900,237229215,4400,4400,4400,4400,0
|
|
20230613,180800,237229215,4400,4400,4400,4400,0
|
|
20230613,180700,237229215,4400,4400,4400,4400,0
|
|
20230613,180600,237229215,4400,4400,4400,4400,0
|
|
20230613,180500,237229215,4400,4400,4400,4400,0
|
|
20230613,180400,237229215,4400,4400,4400,4400,0
|
|
20230613,180300,237229215,4400,4400,4400,4400,0
|
|
20230613,180200,237229215,4400,4400,4400,4400,0
|
|
20230613,180100,237229215,4400,4400,4400,4400,0
|
|
20230613,180000,237229215,4400,4400,4400,4400,0
|
|
20230613,175900,237229215,4400,4400,4400,4400,0
|
|
20230613,175800,237229215,4400,4400,4400,4400,0
|
|
20230613,175700,237229215,4400,4400,4400,4400,0
|
|
20230613,175600,237229215,4400,4400,4400,4400,0
|
|
20230613,175500,237229215,4400,4400,4400,4400,0
|
|
20230613,175400,237229215,4400,4400,4400,4400,0
|
|
20230613,175300,237229215,4400,4400,4400,4400,0
|
|
20230613,175200,237229215,4400,4400,4400,4400,0
|
|
20230613,175100,237229215,4400,4400,4400,4400,0
|
|
20230613,175000,237229215,4400,4400,4400,4400,0
|
|
20230613,174900,237229215,4400,4400,4400,4400,0
|
|
20230613,174800,237229215,4400,4400,4400,4400,0
|
|
20230613,174700,237229215,4400,4400,4400,4400,0
|
|
20230613,174600,237229215,4400,4400,4400,4400,0
|
|
20230613,174500,237229215,4400,4400,4400,4400,0
|
|
20230613,174400,237229215,4400,4400,4400,4400,544
|
|
20230613,174300,237229215,4400,4400,4400,4400,0
|
|
20230613,174200,237229215,4400,4400,4400,4400,0
|
|
20230613,174100,237229215,4400,4400,4400,4400,0
|
|
20230613,174000,237229215,4400,4400,4400,4400,0
|
|
20230613,173900,237229215,4400,4400,4400,4400,0
|
|
20230613,173800,237229215,4400,4400,4400,4400,0
|
|
20230613,173700,237229215,4400,4400,4400,4400,0
|
|
20230613,173600,237229215,4400,4400,4400,4400,0
|
|
20230613,173500,237229215,4400,4400,4400,4400,0
|
|
20230613,173400,237229215,4400,4400,4400,4400,0
|
|
20230613,173300,237229215,4400,4400,4400,4400,0
|
|
20230613,173200,237229215,4400,4400,4400,4400,0
|
|
20230613,173100,237229215,4400,4400,4400,4400,0
|
|
20230613,173000,237229215,4400,4400,4400,4400,0
|
|
20230613,172900,237229215,4400,4400,4400,4400,0
|
|
20230613,172800,237229215,4400,4400,4400,4400,0
|
|
20230613,172700,237229215,4400,4400,4400,4400,0
|
|
20230613,172600,237229215,4400,4400,4400,4400,0
|
|
20230613,172500,237229215,4400,4400,4400,4400,0
|
|
20230613,172400,237229215,4400,4400,4400,4400,0
|
|
20230613,172300,237229215,4400,4400,4400,4400,0
|
|
20230613,172200,237229215,4400,4400,4400,4400,0
|
|
20230613,172100,237229215,4400,4400,4400,4400,0
|
|
20230613,172000,237229215,4400,4400,4400,4400,0
|
|
20230613,171900,237229215,4400,4400,4400,4400,0
|
|
20230613,171800,237229215,4400,4400,4400,4400,0
|
|
20230613,171700,237229215,4400,4400,4400,4400,0
|
|
20230613,171600,237229215,4400,4400,4400,4400,0
|
|
20230613,171500,237229215,4400,4400,4400,4400,0
|
|
20230613,171400,237229215,4400,4400,4400,4400,544
|
|
20230613,171300,237229215,4400,4400,4400,4400,0
|
|
20230613,171200,237229215,4400,4400,4400,4400,0
|
|
20230613,171100,237229215,4400,4400,4400,4400,0
|
|
20230613,171000,237229215,4400,4400,4400,4400,0
|
|
20230613,170900,237229215,4400,4400,4400,4400,0
|
|
20230613,170800,237229215,4400,4400,4400,4400,0
|
|
20230613,170700,237229215,4400,4400,4400,4400,0
|
|
20230613,170600,237229215,4400,4400,4400,4400,0
|
|
20230613,170500,237229215,4400,4400,4400,4400,0
|
|
20230613,170400,237229215,4400,4400,4400,4400,0
|
|
20230613,170300,237229215,4400,4400,4400,4400,0
|
|
20230613,170200,237229215,4400,4400,4400,4400,0
|
|
20230613,170100,237229215,4400,4400,4400,4400,0
|
|
20230613,170000,237229215,4400,4400,4400,4400,0
|
|
20230613,165900,237229215,4400,4400,4400,4400,0
|
|
20230613,165800,237229215,4400,4400,4400,4400,0
|
|
20230613,165700,237229215,4400,4400,4400,4400,0
|
|
20230613,165600,237229215,4400,4400,4400,4400,0
|
|
20230613,165500,237229215,4400,4400,4400,4400,0
|
|
20230613,165400,237229215,4400,4400,4400,4400,0
|
|
20230613,165300,237229215,4400,4400,4400,4400,0
|
|
20230613,165200,237229215,4400,4400,4400,4400,0
|
|
20230613,165100,237229215,4400,4400,4400,4400,0
|
|
20230613,165000,237229215,4400,4400,4400,4400,0
|
|
20230613,164900,237229215,4400,4400,4400,4400,0
|
|
20230613,164800,237229215,4400,4400,4400,4400,0
|
|
20230613,164700,237229215,4400,4400,4400,4400,0
|
|
20230613,164600,237229215,4400,4400,4400,4400,0
|
|
20230613,164500,237229215,4400,4400,4400,4400,0
|
|
20230613,164400,237229215,4400,4400,4400,4400,544
|
|
20230613,164300,237229215,4400,4400,4400,4400,0
|
|
20230613,164200,237229215,4400,4400,4400,4400,0
|
|
20230613,164100,237229215,4400,4400,4400,4400,0
|
|
20230613,164000,237229215,4400,4400,4400,4400,0
|
|
20230613,163900,237229215,4400,4400,4400,4400,0
|
|
20230613,163800,237229215,4400,4400,4400,4400,0
|
|
20230613,163700,237229215,4400,4400,4400,4400,0
|
|
20230613,163600,237229215,4400,4400,4400,4400,0
|
|
20230613,163500,237229215,4400,4400,4400,4400,0
|
|
20230613,163400,237229215,4400,4400,4400,4400,0
|
|
20230613,163300,237229215,4400,4400,4400,4400,0
|
|
20230613,163200,237229215,4400,4400,4400,4400,0
|
|
20230613,163100,237229215,4400,4400,4400,4400,0
|
|
20230613,163000,237229215,4400,4400,4400,4400,0
|
|
20230613,162900,237229215,4400,4400,4400,4400,0
|
|
20230613,162800,237229215,4400,4400,4400,4400,0
|
|
20230613,162700,237229215,4400,4400,4400,4400,0
|
|
20230613,162600,237229215,4400,4400,4400,4400,0
|
|
20230613,162500,237229215,4400,4400,4400,4400,0
|
|
20230613,162400,237229215,4400,4400,4400,4400,0
|
|
20230613,162300,237229215,4400,4400,4400,4400,0
|
|
20230613,162200,237229215,4400,4400,4400,4400,0
|
|
20230613,162100,237229215,4400,4400,4400,4400,0
|
|
20230613,162000,237229215,4400,4400,4400,4400,0
|
|
20230613,161900,237229215,4400,4400,4400,4400,0
|
|
20230613,161800,237229215,4400,4400,4400,4400,0
|
|
20230613,161700,237229215,4400,4400,4400,4400,0
|
|
20230613,161600,237229215,4400,4400,4400,4400,0
|
|
20230613,161500,237229215,4400,4400,4400,4400,0
|
|
20230613,161400,237229215,4400,4400,4400,4400,544
|
|
20230613,161300,237229215,4400,4400,4400,4400,0
|
|
20230613,161200,237229215,4400,4400,4400,4400,0
|
|
20230613,161100,237229215,4400,4400,4400,4400,0
|
|
20230613,161000,237229215,4400,4400,4400,4400,0
|
|
20230613,160900,237229215,4400,4400,4400,4400,0
|
|
20230613,160800,237229215,4400,4400,4400,4400,0
|
|
20230613,160700,237229215,4400,4400,4400,4400,0
|
|
20230613,160600,237229215,4400,4400,4400,4400,0
|
|
20230613,160500,237229215,4400,4400,4400,4400,0
|
|
20230613,160400,237229215,4400,4400,4400,4400,0
|
|
20230613,160300,237229215,4400,4400,4400,4400,0
|
|
20230613,160200,237229215,4400,4400,4400,4400,0
|
|
20230613,160100,237229215,4400,4400,4400,4400,0
|
|
20230613,160000,237229215,4400,4400,4400,4400,0
|
|
20230613,155900,237229215,4400,4400,4400,4400,0
|
|
20230613,155800,237229215,4400,4400,4400,4400,0
|
|
20230613,155700,237229215,4400,4400,4400,4400,0
|
|
20230613,155600,237229215,4400,4400,4400,4400,0
|
|
20230613,155500,237229215,4400,4400,4400,4400,0
|
|
20230613,155400,237229215,4400,4400,4400,4400,0
|
|
20230613,155300,237229215,4400,4400,4400,4400,0
|
|
20230613,155200,237229215,4400,4400,4400,4400,0
|
|
20230613,155100,237229215,4400,4400,4400,4400,0
|
|
20230613,155000,237229215,4400,4400,4400,4400,0
|
|
20230613,154900,237229215,4400,4400,4400,4400,0
|
|
20230613,154800,237229215,4400,4400,4400,4400,0
|
|
20230613,154700,237229215,4400,4400,4400,4400,0
|
|
20230613,154600,237229215,4400,4400,4400,4400,0
|
|
20230613,154500,237229215,4400,4400,4400,4400,0
|
|
20230613,154400,237229215,4400,4400,4400,4400,544
|
|
20230613,154300,237229215,4400,4400,4400,4400,0
|
|
20230613,154200,237229215,4400,4400,4400,4400,0
|
|
20230613,154100,237229215,4400,4400,4400,4400,0
|
|
20230613,154000,237229215,4400,4400,4400,4400,0
|
|
20230613,153900,237229215,4400,4400,4400,4400,0
|
|
20230613,153800,237229215,4400,4400,4400,4400,0
|
|
20230613,153700,237229215,4400,4400,4400,4400,0
|
|
20230613,153600,237229215,4400,4400,4400,4400,0
|
|
20230613,153500,237229215,4400,4400,4400,4400,0
|
|
20230613,153400,237229215,4400,4400,4400,4400,0
|
|
20230613,153300,237229215,4400,4400,4400,4400,0
|
|
20230613,153200,237229215,4400,4400,4400,4400,0
|
|
20230613,153100,237229215,4400,4400,4400,4400,0
|
|
20230613,153000,237229215,4400,4400,4400,4400,544
|
|
20230613,152900,234835615,4365,4365,4365,4365,0
|
|
20230613,152800,234835615,4365,4365,4365,4365,0
|
|
20230613,152700,234835615,4365,4365,4365,4365,0
|
|
20230613,152600,234835615,4365,4365,4365,4365,0
|
|
20230613,152500,234835615,4365,4365,4365,4365,0
|
|
20230613,152400,234835615,4365,4365,4365,4365,0
|
|
20230613,152300,234835615,4365,4365,4365,4365,0
|
|
20230613,152200,234835615,4365,4365,4365,4365,0
|
|
20230613,152100,234835615,4365,4365,4365,4365,0
|
|
20230613,152000,234835615,4365,4365,4365,4365,0
|
|
20230613,151900,234835615,4365,4365,4380,4365,106
|
|
20230613,151800,234372775,4365,4365,4365,4365,0
|
|
20230613,151700,234372775,4365,4380,4380,4365,1257
|
|
20230613,151600,228878790,4380,4380,4380,4380,11
|
|
20230613,151500,228830610,4380,4380,4380,4380,1
|
|
20230613,151400,228826230,4390,4390,4390,4390,2
|
|
20230613,151300,228817450,4390,4390,4390,4390,0
|
|
20230613,151200,228817450,4390,4390,4390,4390,0
|
|
20230613,151100,228817450,4390,4390,4390,4390,0
|
|
20230613,151000,228817450,4390,4390,4390,4390,0
|
|
20230613,150900,228817450,4390,4390,4390,4390,8
|
|
20230613,150800,228782330,4395,4395,4395,4395,0
|
|
20230613,150700,228782330,4395,4395,4395,4395,0
|
|
20230613,150600,228782330,4395,4395,4395,4395,0
|
|
20230613,150500,228782330,4395,4395,4395,4395,0
|
|
20230613,150400,228782330,4395,4395,4395,4395,0
|
|
20230613,150300,228782330,4395,4395,4395,4395,0
|
|
20230613,150200,228782330,4395,4395,4395,4395,0
|
|
20230613,150100,228782330,4395,4395,4395,4395,10
|
|
20230613,150000,228738380,4375,4375,4375,4375,129
|
|
20230613,145900,228174005,4375,4380,4380,4375,200
|
|
20230613,145800,227298950,4395,4390,4395,4390,3
|
|
20230613,145700,227285775,4395,4395,4395,4395,0
|
|
20230613,145600,227285775,4395,4395,4395,4395,0
|
|
20230613,145500,227285775,4395,4395,4395,4395,13
|
|
20230613,145400,227228640,4400,4400,4400,4400,0
|
|
20230613,145300,227228640,4400,4400,4400,4400,0
|
|
20230613,145200,227228640,4400,4400,4400,4400,0
|
|
20230613,145100,227228640,4400,4400,4400,4400,137
|
|
20230613,145000,226625840,4400,4400,4400,4400,0
|
|
20230613,144900,226625840,4400,4400,4400,4400,21
|
|
20230613,144800,226533440,4390,4390,4390,4390,0
|
|
20230613,144700,226533440,4390,4390,4390,4390,0
|
|
20230613,144600,226533440,4390,4390,4390,4390,0
|
|
20230613,144500,226533440,4390,4390,4390,4390,377
|
|
20230613,144400,224878410,4390,4390,4390,4390,0
|
|
20230613,144300,224878410,4390,4395,4395,4390,261
|
|
20230613,144200,223731510,4395,4395,4395,4395,9
|
|
20230613,144100,223691955,4395,4395,4395,4395,0
|
|
20230613,144000,223691955,4395,4395,4395,4395,9
|
|
20230613,143900,223652400,4395,4395,4395,4395,255
|
|
20230613,143800,222531675,4395,4395,4395,4395,0
|
|
20230613,143700,222531675,4395,4395,4395,4395,0
|
|
20230613,143600,222531675,4395,4395,4395,4395,9
|
|
20230613,143500,222492120,4400,4395,4400,4395,12
|
|
20230613,143400,222439370,4395,4395,4395,4395,113
|
|
20230613,143300,221942735,4395,4395,4395,4395,10
|
|
20230613,143200,221898785,4395,4395,4395,4395,10
|
|
20230613,143100,221854835,4400,4405,4405,4400,195
|
|
20230613,143000,220996555,4405,4410,4410,4400,65
|
|
20230613,142900,220710170,4410,4410,4410,4410,48
|
|
20230613,142800,220498490,4410,4410,4410,4410,55
|
|
20230613,142700,220255940,4410,4410,4410,4410,48
|
|
20230613,142600,220044260,4410,4410,4410,4410,66
|
|
20230613,142500,219753200,4410,4410,4410,4405,32
|
|
20230613,142400,219612090,4410,4410,4410,4405,72
|
|
20230613,142300,219294595,4410,4410,4410,4410,54
|
|
20230613,142200,219056455,4410,4420,4420,4410,34
|
|
20230613,142100,218906335,4420,4420,4420,4420,52
|
|
20230613,142000,218676495,4415,4415,4420,4410,88
|
|
20230613,141900,218288065,4415,4420,4420,4415,87
|
|
20230613,141800,217903810,4420,4420,4420,4420,44
|
|
20230613,141700,217709330,4420,4420,4420,4415,42
|
|
20230613,141600,217523715,4420,4410,4420,4410,41
|
|
20230613,141500,217342545,4400,4400,4400,4400,99
|
|
20230613,141400,216906945,4400,4415,4415,4400,122
|
|
20230613,141300,216369840,4415,4405,4420,4405,1031
|
|
20230613,141200,211817290,4405,4400,4405,4400,83
|
|
20230613,141100,211452065,4400,4400,4400,4400,45
|
|
20230613,141000,211254065,4400,4400,4400,4400,82
|
|
20230613,140900,210893265,4400,4400,4400,4400,65
|
|
20230613,140800,210607265,4400,4400,4400,4400,52
|
|
20230613,140700,210378465,4400,4400,4400,4400,71
|
|
20230613,140600,210066065,4400,4400,4400,4400,73
|
|
20230613,140500,209744865,4400,4400,4400,4400,232
|
|
20230613,140400,208724065,4400,4400,4400,4400,35
|
|
20230613,140300,208570065,4400,4400,4400,4400,43
|
|
20230613,140200,208380865,4400,4400,4400,4400,50
|
|
20230613,140100,208160865,4400,4400,4400,4400,86
|
|
20230613,140000,207782465,4395,4395,4395,4395,459
|
|
20230613,135900,205765160,4390,4390,4390,4390,0
|
|
20230613,135800,205765160,4390,4390,4390,4390,0
|
|
20230613,135700,205765160,4390,4390,4390,4390,0
|
|
20230613,135600,205765160,4390,4395,4395,4390,49
|
|
20230613,135500,205549810,4395,4395,4395,4395,65
|
|
20230613,135400,205264135,4395,4395,4395,4395,69
|
|
20230613,135300,204960880,4390,4390,4390,4390,0
|
|
20230613,135200,204960880,4390,4390,4390,4390,0
|
|
20230613,135100,204960880,4390,4390,4390,4390,0
|
|
20230613,135000,204960880,4390,4390,4390,4390,0
|
|
20230613,134900,204960880,4390,4390,4390,4390,0
|
|
20230613,134800,204960880,4390,4390,4390,4390,0
|
|
20230613,134700,204960880,4390,4390,4390,4390,10
|
|
20230613,134600,204916980,4390,4390,4390,4390,0
|
|
20230613,134500,204916980,4390,4390,4390,4390,0
|
|
20230613,134400,204916980,4390,4390,4390,4390,0
|
|
20230613,134300,204916980,4390,4390,4390,4390,0
|
|
20230613,134200,204916980,4390,4390,4390,4390,297
|
|
20230613,134100,203613150,4395,4395,4395,4395,41
|
|
20230613,134000,203432955,4395,4395,4395,4395,41
|
|
20230613,133900,203252760,4395,4395,4395,4395,67
|
|
20230613,133800,202958295,4395,4395,4395,4395,64
|
|
20230613,133700,202677015,4395,4390,4395,4390,21
|
|
20230613,133600,202584725,4390,4395,4395,4390,14
|
|
20230613,133500,202523200,4395,4395,4395,4395,24
|
|
20230613,133400,202417720,4390,4390,4390,4390,0
|
|
20230613,133300,202417720,4390,4390,4390,4390,0
|
|
20230613,133200,202417720,4390,4390,4390,4390,14
|
|
20230613,133100,202356260,4395,4390,4395,4390,66
|
|
20230613,133000,202066340,4390,4390,4390,4390,21
|
|
20230613,132900,201974150,4390,4390,4390,4390,141
|
|
20230613,132800,201355160,4390,4390,4390,4390,44
|
|
20230613,132700,201162000,4385,4385,4385,4385,0
|
|
20230613,132600,201162000,4385,4385,4385,4385,0
|
|
20230613,132500,201162000,4385,4390,4390,4385,424
|
|
20230613,132400,199302570,4390,4390,4390,4390,82
|
|
20230613,132300,198942590,4390,4390,4390,4390,33
|
|
20230613,132200,198797720,4390,4390,4390,4390,48
|
|
20230613,132100,198587000,4390,4390,4390,4390,70
|
|
20230613,132000,198279700,4390,4390,4390,4390,66
|
|
20230613,131900,197989960,4390,4390,4390,4390,93
|
|
20230613,131800,197581690,4390,4390,4390,4390,57
|
|
20230613,131700,197331460,4390,4390,4390,4390,54
|
|
20230613,131600,197094400,4390,4390,4390,4390,71
|
|
20230613,131500,196782710,4390,4390,4390,4390,77
|
|
20230613,131400,196444680,4390,4390,4390,4390,84
|
|
20230613,131300,196075920,4390,4390,4390,4390,124
|
|
20230613,131200,195531560,4390,4390,4390,4390,189
|
|
20230613,131100,194701850,4385,4385,4385,4385,165
|
|
20230613,131000,193978325,4375,4375,4375,4375,0
|
|
20230613,130900,193978325,4375,4375,4375,4375,10
|
|
20230613,130800,193934575,4375,4375,4375,4375,0
|
|
20230613,130700,193934575,4375,4375,4375,4375,16
|
|
20230613,130600,193864575,4380,4380,4380,4380,339
|
|
20230613,130500,192379755,4380,4385,4385,4380,110
|
|
20230613,130400,191897950,4385,4385,4385,4385,0
|
|
20230613,130300,191897950,4385,4385,4385,4385,0
|
|
20230613,130200,191897950,4385,4385,4385,4385,1
|
|
20230613,130100,191893565,4385,4385,4385,4385,9
|
|
20230613,130000,191854100,4385,4380,4390,4380,101
|
|
20230613,125900,191410885,4380,4385,4385,4380,360
|
|
20230613,125800,189833490,4385,4385,4385,4385,0
|
|
20230613,125700,189833490,4385,4385,4385,4385,0
|
|
20230613,125600,189833490,4385,4385,4385,4385,0
|
|
20230613,125500,189833490,4385,4385,4385,4385,0
|
|
20230613,125400,189833490,4385,4385,4385,4385,1
|
|
20230613,125300,189829105,4390,4385,4390,4385,17
|
|
20230613,125200,189754510,4390,4390,4390,4390,15
|
|
20230613,125100,189688660,4390,4390,4395,4385,188
|
|
20230613,125000,188863270,4395,4390,4395,4390,49
|
|
20230613,124900,188648040,4395,4395,4395,4395,0
|
|
20230613,124800,188648040,4395,4395,4395,4395,0
|
|
20230613,124700,188648040,4395,4390,4395,4390,13
|
|
20230613,124600,188590955,4385,4380,4385,4380,2
|
|
20230613,124500,188582190,4380,4380,4380,4380,0
|
|
20230613,124400,188582190,4380,4385,4385,4380,44
|
|
20230613,124300,188389415,4385,4385,4385,4385,10
|
|
20230613,124200,188345565,4385,4385,4385,4385,0
|
|
20230613,124100,188345565,4385,4390,4390,4385,229
|
|
20230613,124000,187340705,4390,4395,4395,4390,121
|
|
20230613,123900,186809510,4395,4395,4395,4395,8
|
|
20230613,123800,186774350,4395,4395,4395,4395,3
|
|
20230613,123700,186761165,4390,4385,4390,4385,931
|
|
20230613,123600,182674225,4375,4375,4375,4375,0
|
|
20230613,123500,182674225,4375,4375,4375,4375,10
|
|
20230613,123400,182630475,4375,4375,4375,4375,177
|
|
20230613,123300,181856100,4380,4380,4380,4380,0
|
|
20230613,123200,181856100,4380,4380,4380,4380,0
|
|
20230613,123100,181856100,4380,4380,4380,4380,0
|
|
20230613,123000,181856100,4380,4385,4385,4380,200
|
|
20230613,122900,180979905,4390,4390,4390,4380,5
|
|
20230613,122800,180957975,4385,4385,4390,4380,32
|
|
20230613,122700,180817650,4390,4390,4390,4390,1
|
|
20230613,122600,180813260,4360,4360,4360,4360,0
|
|
20230613,122500,180813260,4360,4360,4360,4360,0
|
|
20230613,122400,180813260,4360,4360,4360,4360,0
|
|
20230613,122300,180813260,4360,4360,4360,4360,0
|
|
20230613,122200,180813260,4360,4360,4360,4360,0
|
|
20230613,122100,180813260,4360,4360,4360,4360,328
|
|
20230613,122000,179383180,4365,4365,4365,4365,424
|
|
20230613,121900,177532420,4365,4365,4365,4365,106
|
|
20230613,121800,177069730,4365,4365,4365,4365,0
|
|
20230613,121700,177069730,4365,4365,4365,4365,0
|
|
20230613,121600,177069730,4365,4355,4365,4355,1075
|
|
20230613,121500,172387355,4360,4390,4390,4360,4010
|
|
20230613,121400,154866110,4395,4395,4395,4395,0
|
|
20230613,121300,154866110,4395,4395,4395,4395,0
|
|
20230613,121200,154866110,4395,4395,4395,4395,0
|
|
20230613,121100,154866110,4395,4400,4400,4395,27
|
|
20230613,121000,154747440,4395,4400,4400,4395,27
|
|
20230613,120900,154628765,4385,4385,4385,4385,1
|
|
20230613,120800,154624380,4380,4390,4390,4380,713
|
|
20230613,120700,151497945,4390,4390,4390,4390,0
|
|
20230613,120600,151497945,4390,4390,4390,4390,0
|
|
20230613,120500,151497945,4390,4390,4390,4390,0
|
|
20230613,120400,151497945,4390,4390,4390,4390,0
|
|
20230613,120300,151497945,4390,4390,4390,4390,0
|
|
20230613,120200,151497945,4390,4390,4390,4390,0
|
|
20230613,120100,151497945,4390,4390,4390,4390,0
|
|
20230613,120000,151497945,4390,4390,4390,4390,0
|
|
20230613,115900,151497945,4390,4390,4390,4390,0
|
|
20230613,115800,151497945,4390,4390,4390,4390,0
|
|
20230613,115700,151497945,4390,4390,4390,4390,0
|
|
20230613,115600,151497945,4390,4400,4400,4390,22
|
|
20230613,115500,151401285,4395,4390,4400,4390,26
|
|
20230613,115400,151287045,4375,4375,4375,4375,0
|
|
20230613,115300,151287045,4375,4375,4375,4375,0
|
|
20230613,115200,151287045,4375,4380,4380,4375,1143
|
|
20230613,115100,146281880,4380,4380,4380,4380,0
|
|
20230613,115000,146281880,4380,4380,4380,4380,0
|
|
20230613,114900,146281880,4380,4380,4380,4380,1000
|
|
20230613,114800,141901880,4380,4395,4395,4380,1078
|
|
20230613,114700,137175990,4390,4390,4390,4390,0
|
|
20230613,114600,137175990,4390,4390,4390,4390,0
|
|
20230613,114500,137175990,4390,4390,4390,4390,0
|
|
20230613,114400,137175990,4390,4390,4390,4390,0
|
|
20230613,114300,137175990,4390,4390,4390,4390,0
|
|
20230613,114200,137175990,4390,4390,4390,4390,0
|
|
20230613,114100,137175990,4390,4395,4395,4390,2000
|
|
20230613,114000,128388880,4400,4400,4400,4400,1
|
|
20230613,113900,128384480,4400,4400,4400,4400,0
|
|
20230613,113800,128384480,4400,4400,4400,4400,0
|
|
20230613,113700,128384480,4400,4400,4400,4400,0
|
|
20230613,113600,128384480,4400,4400,4400,4400,0
|
|
20230613,113500,128384480,4400,4400,4400,4400,0
|
|
20230613,113400,128384480,4400,4400,4400,4400,1
|
|
20230613,113300,128380080,4400,4400,4400,4400,0
|
|
20230613,113200,128380080,4400,4400,4400,4400,0
|
|
20230613,113100,128380080,4400,4400,4400,4400,0
|
|
20230613,113000,128380080,4400,4400,4400,4400,0
|
|
20230613,112900,128380080,4400,4400,4400,4400,0
|
|
20230613,112800,128380080,4400,4400,4400,4400,0
|
|
20230613,112700,128380080,4400,4400,4400,4400,0
|
|
20230613,112600,128380080,4400,4400,4400,4400,155
|
|
20230613,112500,127698080,4405,4405,4405,4405,0
|
|
20230613,112400,127698080,4405,4405,4405,4405,6
|
|
20230613,112300,127671650,4405,4405,4405,4405,86
|
|
20230613,112200,127292820,4410,4410,4410,4410,0
|
|
20230613,112100,127292820,4410,4400,4410,4400,174
|
|
20230613,112000,126526880,4400,4405,4405,4400,2914
|
|
20230613,111900,113696950,4410,4410,4410,4410,0
|
|
20230613,111800,113696950,4410,4410,4410,4410,0
|
|
20230613,111700,113696950,4410,4410,4410,4410,0
|
|
20230613,111600,113696950,4410,4410,4410,4410,0
|
|
20230613,111500,113696950,4410,4410,4410,4410,0
|
|
20230613,111400,113696950,4410,4410,4410,4410,0
|
|
20230613,111300,113696950,4410,4410,4410,4410,0
|
|
20230613,111200,113696950,4410,4410,4410,4410,0
|
|
20230613,111100,113696950,4410,4410,4410,4410,0
|
|
20230613,111000,113696950,4410,4410,4410,4410,0
|
|
20230613,110900,113696950,4410,4410,4410,4410,18
|
|
20230613,110800,113617570,4405,4405,4405,4405,0
|
|
20230613,110700,113617570,4405,4405,4405,4405,0
|
|
20230613,110600,113617570,4405,4405,4405,4405,0
|
|
20230613,110500,113617570,4405,4405,4405,4405,0
|
|
20230613,110400,113617570,4405,4405,4405,4405,0
|
|
20230613,110300,113617570,4405,4405,4405,4405,528
|
|
20230613,110200,111291730,4405,4405,4405,4405,50
|
|
20230613,110100,111071480,4405,4405,4405,4405,422
|
|
20230613,110000,109212570,4410,4410,4410,4410,198
|
|
20230613,105900,108339390,4410,4415,4415,4410,46
|
|
20230613,105800,108136460,4420,4415,4420,4415,247
|
|
20230613,105700,107045950,4400,4410,4410,4400,2000
|
|
20230613,105600,98238475,4415,4415,4415,4415,101
|
|
20230613,105500,97792560,4415,4415,4415,4415,51
|
|
20230613,105400,97567395,4405,4405,4405,4405,21
|
|
20230613,105300,97474890,4405,4405,4405,4405,0
|
|
20230613,105200,97474890,4405,4410,4410,4405,1000
|
|
20230613,105100,93067025,4415,4415,4415,4415,618
|
|
20230613,105000,90338555,4415,4415,4415,4415,0
|
|
20230613,104900,90338555,4415,4415,4415,4415,0
|
|
20230613,104800,90338555,4415,4415,4415,4415,0
|
|
20230613,104700,90338555,4415,4415,4415,4415,0
|
|
20230613,104600,90338555,4415,4415,4415,4415,0
|
|
20230613,104500,90338555,4415,4415,4415,4415,0
|
|
20230613,104400,90338555,4415,4415,4415,4415,500
|
|
20230613,104300,88131055,4420,4420,4420,4420,0
|
|
20230613,104200,88131055,4420,4420,4420,4420,0
|
|
20230613,104100,88131055,4420,4420,4420,4420,31
|
|
20230613,104000,87994035,4420,4420,4420,4420,547
|
|
20230613,103900,85576295,4425,4425,4425,4425,0
|
|
20230613,103800,85576295,4425,4425,4425,4425,0
|
|
20230613,103700,85576295,4425,4425,4425,4425,0
|
|
20230613,103600,85576295,4425,4425,4425,4425,0
|
|
20230613,103500,85576295,4425,4425,4425,4425,0
|
|
20230613,103400,85576295,4425,4425,4425,4425,0
|
|
20230613,103300,85576295,4425,4425,4425,4425,0
|
|
20230613,103200,85576295,4425,4425,4425,4425,0
|
|
20230613,103100,85576295,4425,4425,4425,4425,0
|
|
20230613,103000,85576295,4425,4425,4425,4425,0
|
|
20230613,102900,85576295,4425,4425,4425,4425,2
|
|
20230613,102800,85567445,4425,4425,4425,4425,5
|
|
20230613,102700,85545320,4420,4420,4420,4420,0
|
|
20230613,102600,85545320,4420,4420,4420,4420,1975
|
|
20230613,102500,76815820,4415,4415,4415,4415,30
|
|
20230613,102400,76683370,4420,4420,4420,4420,0
|
|
20230613,102300,76683370,4420,4420,4420,4420,0
|
|
20230613,102200,76683370,4420,4420,4420,4420,0
|
|
20230613,102100,76683370,4420,4420,4420,4420,0
|
|
20230613,102000,76683370,4420,4420,4420,4420,0
|
|
20230613,101900,76683370,4420,4420,4420,4420,0
|
|
20230613,101800,76683370,4420,4420,4420,4420,0
|
|
20230613,101700,76683370,4420,4420,4420,4420,0
|
|
20230613,101600,76683370,4420,4420,4420,4420,8
|
|
20230613,101500,76648010,4420,4420,4420,4420,0
|
|
20230613,101400,76648010,4420,4420,4420,4420,0
|
|
20230613,101300,76648010,4420,4420,4420,4420,0
|
|
20230613,101200,76648010,4420,4420,4420,4420,0
|
|
20230613,101100,76648010,4420,4420,4420,4420,12
|
|
20230613,101000,76594970,4410,4410,4410,4410,60
|
|
20230613,100900,76330370,4410,4410,4410,4410,152
|
|
20230613,100800,75660050,4410,4415,4415,4410,851
|
|
20230613,100700,71904680,4415,4415,4415,4415,0
|
|
20230613,100600,71904680,4415,4415,4415,4415,116
|
|
20230613,100500,71392540,4420,4420,4420,4420,800
|
|
20230613,100400,67856540,4420,4420,4420,4420,0
|
|
20230613,100300,67856540,4420,4420,4420,4420,0
|
|
20230613,100200,67856540,4420,4420,4420,4420,0
|
|
20230613,100100,67856540,4420,4420,4420,4420,0
|
|
20230613,100000,67856540,4420,4420,4420,4420,0
|
|
20230613,095900,67856540,4420,4420,4420,4420,0
|
|
20230613,095800,67856540,4420,4420,4420,4420,65
|
|
20230613,095700,67569240,4420,4420,4420,4420,0
|
|
20230613,095600,67569240,4420,4420,4420,4420,0
|
|
20230613,095500,67569240,4420,4420,4420,4420,0
|
|
20230613,095400,67569240,4420,4420,4420,4420,2
|
|
20230613,095300,67560400,4415,4415,4415,4415,4
|
|
20230613,095200,67542740,4415,4415,4415,4415,0
|
|
20230613,095100,67542740,4415,4415,4415,4415,197
|
|
20230613,095000,66672985,4405,4405,4405,4405,0
|
|
20230613,094900,66672985,4405,4405,4405,4405,0
|
|
20230613,094800,66672985,4405,4405,4405,4405,0
|
|
20230613,094700,66672985,4405,4405,4405,4405,0
|
|
20230613,094600,66672985,4405,4410,4410,4405,1000
|
|
20230613,094500,62267350,4410,4415,4415,4410,903
|
|
20230613,094400,58280875,4410,4410,4410,4410,0
|
|
20230613,094300,58280875,4410,4410,4410,4410,11
|
|
20230613,094200,58232365,4415,4415,4415,4415,10
|
|
20230613,094100,58188215,4415,4415,4415,4415,291
|
|
20230613,094000,56903450,4420,4420,4420,4420,0
|
|
20230613,093900,56903450,4420,4420,4420,4420,0
|
|
20230613,093800,56903450,4420,4420,4420,4420,50
|
|
20230613,093700,56682450,4420,4420,4420,4420,0
|
|
20230613,093600,56682450,4420,4420,4420,4420,334
|
|
20230613,093500,55206170,4420,4420,4420,4420,250
|
|
20230613,093400,54101170,4430,4430,4430,4430,0
|
|
20230613,093300,54101170,4430,4430,4430,4430,0
|
|
20230613,093200,54101170,4430,4430,4430,4430,0
|
|
20230613,093100,54101170,4430,4410,4430,4410,41
|
|
20230613,093000,53920175,4410,4410,4410,4410,1
|
|
20230613,092900,53915765,4405,4405,4405,4405,0
|
|
20230613,092800,53915765,4405,4405,4405,4400,2026
|
|
20230613,092700,44999980,4410,4410,4410,4410,675
|
|
20230613,092600,42023230,4410,4410,4410,4410,317
|
|
20230613,092500,40625260,4415,4420,4420,4415,1000
|
|
20230613,092400,36208715,4420,4420,4420,4420,115
|
|
20230613,092300,35700415,4420,4420,4420,4420,0
|
|
20230613,092200,35700415,4420,4420,4420,4420,0
|
|
20230613,092100,35700415,4420,4420,4420,4420,1467
|
|
20230613,092000,29216275,4420,4420,4420,4420,0
|
|
20230613,091900,29216275,4420,4420,4420,4420,165
|
|
20230613,091800,28486975,4420,4420,4420,4420,1
|
|
20230613,091700,28482555,4405,4405,4405,4405,0
|
|
20230613,091600,28482555,4405,4420,4420,4405,493
|
|
20230613,091500,26304365,4420,4425,4425,4420,1000
|
|
20230613,091400,21883770,4435,4435,4435,4435,7
|
|
20230613,091300,21852725,4435,4440,4440,4435,104
|
|
20230613,091200,21390985,4445,4445,4445,4445,100
|
|
20230613,091100,20946485,4445,4445,4445,4445,0
|
|
20230613,091000,20946485,4445,4445,4445,4445,21
|
|
20230613,090900,20853140,4410,4410,4410,4410,1000
|
|
20230613,090800,16443140,4415,4415,4415,4415,0
|
|
20230613,090700,16443140,4415,4430,4430,4415,2000
|
|
20230613,090600,7606355,4455,4455,4455,4455,0
|
|
20230613,090500,7606355,4455,4455,4455,4455,181
|
|
20230613,090400,6800000,4440,4440,4440,4440,11
|
|
20230613,090300,6751160,4460,4460,4460,4460,0
|
|
20230613,090200,6751160,4460,4460,4460,4460,19
|
|
20230613,090100,6666420,4455,4415,4455,4405,629
|
|
20230613,090000,3891380,4420,4405,4420,4405,881
|