625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,192200,139574815,4240,4240,4240,4240,219
|
|
20230629,192100,139574815,4240,4240,4240,4240,0
|
|
20230629,192000,139574815,4240,4240,4240,4240,0
|
|
20230629,191900,139574815,4240,4240,4240,4240,0
|
|
20230629,191800,139574815,4240,4240,4240,4240,0
|
|
20230629,191700,139574815,4240,4240,4240,4240,0
|
|
20230629,191600,139574815,4240,4240,4240,4240,0
|
|
20230629,191500,139574815,4240,4240,4240,4240,0
|
|
20230629,191400,139574815,4240,4240,4240,4240,0
|
|
20230629,191300,139574815,4240,4240,4240,4240,0
|
|
20230629,191200,139574815,4240,4240,4240,4240,0
|
|
20230629,191100,139574815,4240,4240,4240,4240,0
|
|
20230629,191000,139574815,4240,4240,4240,4240,0
|
|
20230629,190900,139574815,4240,4240,4240,4240,0
|
|
20230629,190800,139574815,4240,4240,4240,4240,0
|
|
20230629,190700,139574815,4240,4240,4240,4240,0
|
|
20230629,190600,139574815,4240,4240,4240,4240,0
|
|
20230629,190500,139574815,4240,4240,4240,4240,0
|
|
20230629,190400,139574815,4240,4240,4240,4240,0
|
|
20230629,190300,139574815,4240,4240,4240,4240,0
|
|
20230629,190200,139574815,4240,4240,4240,4240,0
|
|
20230629,190100,139574815,4240,4240,4240,4240,0
|
|
20230629,190000,139574815,4240,4240,4240,4240,0
|
|
20230629,185900,139574815,4240,4240,4240,4240,0
|
|
20230629,185800,139574815,4240,4240,4240,4240,0
|
|
20230629,185700,139574815,4240,4240,4240,4240,0
|
|
20230629,185600,139574815,4240,4240,4240,4240,0
|
|
20230629,185500,139574815,4240,4240,4240,4240,0
|
|
20230629,185400,139574815,4240,4240,4240,4240,0
|
|
20230629,185300,139574815,4240,4240,4240,4240,0
|
|
20230629,185200,139574815,4240,4240,4240,4240,219
|
|
20230629,185100,139574815,4240,4240,4240,4240,0
|
|
20230629,185000,139574815,4240,4240,4240,4240,0
|
|
20230629,184900,139574815,4240,4240,4240,4240,0
|
|
20230629,184800,139574815,4240,4240,4240,4240,0
|
|
20230629,184700,139574815,4240,4240,4240,4240,0
|
|
20230629,184600,139574815,4240,4240,4240,4240,0
|
|
20230629,184500,139574815,4240,4240,4240,4240,0
|
|
20230629,184400,139574815,4240,4240,4240,4240,0
|
|
20230629,184300,139574815,4240,4240,4240,4240,0
|
|
20230629,184200,139574815,4240,4240,4240,4240,0
|
|
20230629,184100,139574815,4240,4240,4240,4240,0
|
|
20230629,184000,139574815,4240,4240,4240,4240,0
|
|
20230629,183900,139574815,4240,4240,4240,4240,0
|
|
20230629,183800,139574815,4240,4240,4240,4240,0
|
|
20230629,183700,139574815,4240,4240,4240,4240,0
|
|
20230629,183600,139574815,4240,4240,4240,4240,0
|
|
20230629,183500,139574815,4240,4240,4240,4240,0
|
|
20230629,183400,139574815,4240,4240,4240,4240,0
|
|
20230629,183300,139574815,4240,4240,4240,4240,0
|
|
20230629,183200,139574815,4240,4240,4240,4240,0
|
|
20230629,183100,139574815,4240,4240,4240,4240,0
|
|
20230629,183000,139574815,4240,4240,4240,4240,0
|
|
20230629,182900,139574815,4240,4240,4240,4240,0
|
|
20230629,182800,139574815,4240,4240,4240,4240,0
|
|
20230629,182700,139574815,4240,4240,4240,4240,0
|
|
20230629,182600,139574815,4240,4240,4240,4240,0
|
|
20230629,182500,139574815,4240,4240,4240,4240,0
|
|
20230629,182400,139574815,4240,4240,4240,4240,0
|
|
20230629,182300,139574815,4240,4240,4240,4240,0
|
|
20230629,182200,139574815,4240,4240,4240,4240,219
|
|
20230629,182100,139574815,4240,4240,4240,4240,0
|
|
20230629,182000,139574815,4240,4240,4240,4240,0
|
|
20230629,181900,139574815,4240,4240,4240,4240,0
|
|
20230629,181800,139574815,4240,4240,4240,4240,0
|
|
20230629,181700,139574815,4240,4240,4240,4240,0
|
|
20230629,181600,139574815,4240,4240,4240,4240,0
|
|
20230629,181500,139574815,4240,4240,4240,4240,0
|
|
20230629,181400,139574815,4240,4240,4240,4240,0
|
|
20230629,181300,139574815,4240,4240,4240,4240,0
|
|
20230629,181200,139574815,4240,4240,4240,4240,0
|
|
20230629,181100,139574815,4240,4240,4240,4240,0
|
|
20230629,181000,139574815,4240,4240,4240,4240,0
|
|
20230629,180900,139574815,4240,4240,4240,4240,0
|
|
20230629,180800,139574815,4240,4240,4240,4240,0
|
|
20230629,180700,139574815,4240,4240,4240,4240,0
|
|
20230629,180600,139574815,4240,4240,4240,4240,0
|
|
20230629,180500,139574815,4240,4240,4240,4240,0
|
|
20230629,180400,139574815,4240,4240,4240,4240,0
|
|
20230629,180300,139574815,4240,4240,4240,4240,0
|
|
20230629,180200,139574815,4240,4240,4240,4240,0
|
|
20230629,180100,139574815,4240,4240,4240,4240,0
|
|
20230629,180000,139574815,4240,4240,4240,4240,0
|
|
20230629,175900,139574815,4240,4240,4240,4240,0
|
|
20230629,175800,139574815,4240,4240,4240,4240,0
|
|
20230629,175700,139574815,4240,4240,4240,4240,0
|
|
20230629,175600,139574815,4240,4240,4240,4240,0
|
|
20230629,175500,139574815,4240,4240,4240,4240,0
|
|
20230629,175400,139574815,4240,4240,4240,4240,0
|
|
20230629,175300,139574815,4240,4240,4240,4240,0
|
|
20230629,175200,139574815,4240,4240,4240,4240,219
|
|
20230629,175100,139574815,4240,4240,4240,4240,0
|
|
20230629,175000,139574815,4240,4240,4240,4240,0
|
|
20230629,174900,139574815,4240,4240,4240,4240,0
|
|
20230629,174800,139574815,4240,4240,4240,4240,0
|
|
20230629,174700,139574815,4240,4240,4240,4240,0
|
|
20230629,174600,139574815,4240,4240,4240,4240,0
|
|
20230629,174500,139574815,4240,4240,4240,4240,0
|
|
20230629,174400,139574815,4240,4240,4240,4240,0
|
|
20230629,174300,139574815,4240,4240,4240,4240,0
|
|
20230629,174200,139574815,4240,4240,4240,4240,0
|
|
20230629,174100,139574815,4240,4240,4240,4240,0
|
|
20230629,174000,139574815,4240,4240,4240,4240,0
|
|
20230629,173900,139574815,4240,4240,4240,4240,0
|
|
20230629,173800,139574815,4240,4240,4240,4240,0
|
|
20230629,173700,139574815,4240,4240,4240,4240,0
|
|
20230629,173600,139574815,4240,4240,4240,4240,0
|
|
20230629,173500,139574815,4240,4240,4240,4240,0
|
|
20230629,173400,139574815,4240,4240,4240,4240,0
|
|
20230629,173300,139574815,4240,4240,4240,4240,0
|
|
20230629,173200,139574815,4240,4240,4240,4240,0
|
|
20230629,173100,139574815,4240,4240,4240,4240,0
|
|
20230629,173000,139574815,4240,4240,4240,4240,0
|
|
20230629,172900,139574815,4240,4240,4240,4240,0
|
|
20230629,172800,139574815,4240,4240,4240,4240,0
|
|
20230629,172700,139574815,4240,4240,4240,4240,0
|
|
20230629,172600,139574815,4240,4240,4240,4240,0
|
|
20230629,172500,139574815,4240,4240,4240,4240,0
|
|
20230629,172400,139574815,4240,4240,4240,4240,0
|
|
20230629,172300,139574815,4240,4240,4240,4240,0
|
|
20230629,172200,139574815,4240,4240,4240,4240,219
|
|
20230629,172100,139574815,4240,4240,4240,4240,0
|
|
20230629,172000,139574815,4240,4240,4240,4240,0
|
|
20230629,171900,139574815,4240,4240,4240,4240,0
|
|
20230629,171800,139574815,4240,4240,4240,4240,0
|
|
20230629,171700,139574815,4240,4240,4240,4240,0
|
|
20230629,171600,139574815,4240,4240,4240,4240,0
|
|
20230629,171500,139574815,4240,4240,4240,4240,0
|
|
20230629,171400,139574815,4240,4240,4240,4240,0
|
|
20230629,171300,139574815,4240,4240,4240,4240,0
|
|
20230629,171200,139574815,4240,4240,4240,4240,0
|
|
20230629,171100,139574815,4240,4240,4240,4240,0
|
|
20230629,171000,139574815,4240,4240,4240,4240,0
|
|
20230629,170900,139574815,4240,4240,4240,4240,0
|
|
20230629,170800,139574815,4240,4240,4240,4240,0
|
|
20230629,170700,139574815,4240,4240,4240,4240,0
|
|
20230629,170600,139574815,4240,4240,4240,4240,0
|
|
20230629,170500,139574815,4240,4240,4240,4240,0
|
|
20230629,170400,139574815,4240,4240,4240,4240,0
|
|
20230629,170300,139574815,4240,4240,4240,4240,0
|
|
20230629,170200,139574815,4240,4240,4240,4240,0
|
|
20230629,170100,139574815,4240,4240,4240,4240,0
|
|
20230629,170000,139574815,4240,4240,4240,4240,0
|
|
20230629,165900,139574815,4240,4240,4240,4240,0
|
|
20230629,165800,139574815,4240,4240,4240,4240,0
|
|
20230629,165700,139574815,4240,4240,4240,4240,0
|
|
20230629,165600,139574815,4240,4240,4240,4240,0
|
|
20230629,165500,139574815,4240,4240,4240,4240,0
|
|
20230629,165400,139574815,4240,4240,4240,4240,0
|
|
20230629,165300,139574815,4240,4240,4240,4240,0
|
|
20230629,165200,139574815,4240,4240,4240,4240,219
|
|
20230629,165100,139574815,4240,4240,4240,4240,0
|
|
20230629,165000,139574815,4240,4240,4240,4240,0
|
|
20230629,164900,139574815,4240,4240,4240,4240,0
|
|
20230629,164800,139574815,4240,4240,4240,4240,0
|
|
20230629,164700,139574815,4240,4240,4240,4240,0
|
|
20230629,164600,139574815,4240,4240,4240,4240,0
|
|
20230629,164500,139574815,4240,4240,4240,4240,0
|
|
20230629,164400,139574815,4240,4240,4240,4240,0
|
|
20230629,164300,139574815,4240,4240,4240,4240,0
|
|
20230629,164200,139574815,4240,4240,4240,4240,0
|
|
20230629,164100,139574815,4240,4240,4240,4240,0
|
|
20230629,164000,139574815,4240,4240,4240,4240,0
|
|
20230629,163900,139574815,4240,4240,4240,4240,0
|
|
20230629,163800,139574815,4240,4240,4240,4240,0
|
|
20230629,163700,139574815,4240,4240,4240,4240,0
|
|
20230629,163600,139574815,4240,4240,4240,4240,0
|
|
20230629,163500,139574815,4240,4240,4240,4240,0
|
|
20230629,163400,139574815,4240,4240,4240,4240,0
|
|
20230629,163300,139574815,4240,4240,4240,4240,0
|
|
20230629,163200,139574815,4240,4240,4240,4240,0
|
|
20230629,163100,139574815,4240,4240,4240,4240,0
|
|
20230629,163000,139574815,4240,4240,4240,4240,0
|
|
20230629,162900,139574815,4240,4240,4240,4240,0
|
|
20230629,162800,139574815,4240,4240,4240,4240,0
|
|
20230629,162700,139574815,4240,4240,4240,4240,0
|
|
20230629,162600,139574815,4240,4240,4240,4240,0
|
|
20230629,162500,139574815,4240,4240,4240,4240,0
|
|
20230629,162400,139574815,4240,4240,4240,4240,0
|
|
20230629,162300,139574815,4240,4240,4240,4240,0
|
|
20230629,162200,139574815,4240,4240,4240,4240,219
|
|
20230629,162100,139574815,4240,4240,4240,4240,0
|
|
20230629,162000,139574815,4240,4240,4240,4240,0
|
|
20230629,161900,139574815,4240,4240,4240,4240,0
|
|
20230629,161800,139574815,4240,4240,4240,4240,0
|
|
20230629,161700,139574815,4240,4240,4240,4240,0
|
|
20230629,161600,139574815,4240,4240,4240,4240,0
|
|
20230629,161500,139574815,4240,4240,4240,4240,0
|
|
20230629,161400,139574815,4240,4240,4240,4240,0
|
|
20230629,161300,139574815,4240,4240,4240,4240,0
|
|
20230629,161200,139574815,4240,4240,4240,4240,0
|
|
20230629,161100,139574815,4240,4240,4240,4240,0
|
|
20230629,161000,139574815,4240,4240,4240,4240,0
|
|
20230629,160900,139574815,4240,4240,4240,4240,0
|
|
20230629,160800,139574815,4240,4240,4240,4240,0
|
|
20230629,160700,139574815,4240,4240,4240,4240,0
|
|
20230629,160600,139574815,4240,4240,4240,4240,0
|
|
20230629,160500,139574815,4240,4240,4240,4240,0
|
|
20230629,160400,139574815,4240,4240,4240,4240,0
|
|
20230629,160300,139574815,4240,4240,4240,4240,0
|
|
20230629,160200,139574815,4240,4240,4240,4240,0
|
|
20230629,160100,139574815,4240,4240,4240,4240,0
|
|
20230629,160000,139574815,4240,4240,4240,4240,0
|
|
20230629,155900,139574815,4240,4240,4240,4240,0
|
|
20230629,155800,139574815,4240,4240,4240,4240,0
|
|
20230629,155700,139574815,4240,4240,4240,4240,0
|
|
20230629,155600,139574815,4240,4240,4240,4240,0
|
|
20230629,155500,139574815,4240,4240,4240,4240,0
|
|
20230629,155400,139574815,4240,4240,4240,4240,0
|
|
20230629,155300,139574815,4240,4240,4240,4240,0
|
|
20230629,155200,139574815,4240,4240,4240,4240,219
|
|
20230629,155100,139574815,4240,4240,4240,4240,0
|
|
20230629,155000,139574815,4240,4240,4240,4240,0
|
|
20230629,154900,139574815,4240,4240,4240,4240,0
|
|
20230629,154800,139574815,4240,4240,4240,4240,0
|
|
20230629,154700,139574815,4240,4240,4240,4240,0
|
|
20230629,154600,139574815,4240,4240,4240,4240,0
|
|
20230629,154500,139574815,4240,4240,4240,4240,0
|
|
20230629,154400,139574815,4240,4240,4240,4240,0
|
|
20230629,154300,139574815,4240,4240,4240,4240,0
|
|
20230629,154200,139574815,4240,4240,4240,4240,0
|
|
20230629,154100,139574815,4240,4240,4240,4240,0
|
|
20230629,154000,139574815,4240,4240,4240,4240,0
|
|
20230629,153900,139574815,4240,4240,4240,4240,0
|
|
20230629,153800,139574815,4240,4240,4240,4240,0
|
|
20230629,153700,139574815,4240,4240,4240,4240,0
|
|
20230629,153600,139574815,4240,4240,4240,4240,0
|
|
20230629,153500,139574815,4240,4240,4240,4240,0
|
|
20230629,153400,139574815,4240,4240,4240,4240,0
|
|
20230629,153300,139574815,4240,4240,4240,4240,0
|
|
20230629,153200,139574815,4240,4240,4240,4240,0
|
|
20230629,153100,139574815,4240,4240,4240,4240,0
|
|
20230629,153000,139574815,4240,4240,4240,4240,219
|
|
20230629,152900,138646255,4245,4245,4245,4245,0
|
|
20230629,152800,138646255,4245,4245,4245,4245,0
|
|
20230629,152700,138646255,4245,4245,4245,4245,0
|
|
20230629,152600,138646255,4245,4245,4245,4245,0
|
|
20230629,152500,138646255,4245,4245,4245,4245,0
|
|
20230629,152400,138646255,4245,4245,4245,4245,0
|
|
20230629,152300,138646255,4245,4245,4245,4245,0
|
|
20230629,152200,138646255,4245,4245,4245,4245,0
|
|
20230629,152100,138646255,4245,4245,4245,4245,0
|
|
20230629,152000,138646255,4245,4245,4245,4245,0
|
|
20230629,151900,138646255,4245,4245,4245,4245,11
|
|
20230629,151800,138599560,4245,4245,4245,4245,0
|
|
20230629,151700,138599560,4245,4245,4245,4245,0
|
|
20230629,151600,138599560,4245,4245,4245,4245,0
|
|
20230629,151500,138599560,4245,4245,4245,4245,3
|
|
20230629,151400,138586825,4245,4245,4245,4245,0
|
|
20230629,151300,138586825,4245,4245,4245,4245,2
|
|
20230629,151200,138578335,4240,4240,4240,4240,0
|
|
20230629,151100,138578335,4240,4240,4240,4240,79
|
|
20230629,151000,138243375,4240,4235,4240,4235,251
|
|
20230629,150900,137179140,4235,4240,4240,4235,36
|
|
20230629,150800,137026575,4240,4240,4240,4240,401
|
|
20230629,150700,135326335,4240,4240,4240,4240,0
|
|
20230629,150600,135326335,4240,4240,4240,4240,0
|
|
20230629,150500,135326335,4240,4240,4240,4240,0
|
|
20230629,150400,135326335,4240,4240,4240,4240,0
|
|
20230629,150300,135326335,4240,4240,4240,4240,40
|
|
20230629,150200,135156735,4240,4240,4240,4240,0
|
|
20230629,150100,135156735,4240,4240,4240,4240,0
|
|
20230629,150000,135156735,4240,4240,4240,4240,0
|
|
20230629,145900,135156735,4240,4235,4240,4235,73
|
|
20230629,145800,134847240,4235,4235,4235,4235,0
|
|
20230629,145700,134847240,4235,4235,4235,4235,0
|
|
20230629,145600,134847240,4235,4235,4235,4235,3
|
|
20230629,145500,134834535,4235,4235,4235,4235,3
|
|
20230629,145400,134821830,4235,4235,4235,4235,91
|
|
20230629,145300,134436445,4240,4240,4240,4240,0
|
|
20230629,145200,134436445,4240,4240,4240,4240,0
|
|
20230629,145100,134436445,4240,4240,4240,4240,0
|
|
20230629,145000,134436445,4240,4240,4240,4240,1
|
|
20230629,144900,134432205,4240,4240,4240,4240,10
|
|
20230629,144800,134389805,4235,4235,4235,4235,0
|
|
20230629,144700,134389805,4235,4235,4235,4235,2
|
|
20230629,144600,134381335,4240,4240,4240,4240,12
|
|
20230629,144500,134330455,4240,4240,4240,4240,4
|
|
20230629,144400,134313495,4230,4230,4230,4230,0
|
|
20230629,144300,134313495,4230,4230,4230,4230,1
|
|
20230629,144200,134309265,4240,4240,4240,4240,11
|
|
20230629,144100,134262625,4245,4245,4245,4245,0
|
|
20230629,144000,134262625,4245,4245,4245,4245,408
|
|
20230629,143900,132530665,4245,4250,4250,4245,1364
|
|
20230629,143800,126739555,4255,4255,4255,4255,0
|
|
20230629,143700,126739555,4255,4255,4255,4255,0
|
|
20230629,143600,126739555,4255,4255,4255,4255,11
|
|
20230629,143500,126692750,4250,4250,4250,4250,0
|
|
20230629,143400,126692750,4250,4250,4250,4250,1
|
|
20230629,143300,126688500,4250,4250,4250,4250,0
|
|
20230629,143200,126688500,4250,4260,4260,4250,11
|
|
20230629,143100,126641650,4260,4260,4260,4260,0
|
|
20230629,143000,126641650,4260,4260,4260,4260,0
|
|
20230629,142900,126641650,4260,4260,4260,4260,0
|
|
20230629,142800,126641650,4260,4255,4260,4250,34
|
|
20230629,142700,126496980,4250,4250,4250,4250,13
|
|
20230629,142600,126441730,4250,4250,4250,4250,353
|
|
20230629,142500,124941480,4250,4250,4250,4250,0
|
|
20230629,142400,124941480,4250,4250,4250,4250,0
|
|
20230629,142300,124941480,4250,4250,4250,4250,0
|
|
20230629,142200,124941480,4250,4250,4250,4250,0
|
|
20230629,142100,124941480,4250,4250,4250,4250,21
|
|
20230629,142000,124852230,4250,4250,4250,4250,0
|
|
20230629,141900,124852230,4250,4250,4250,4250,0
|
|
20230629,141800,124852230,4250,4250,4250,4250,0
|
|
20230629,141700,124852230,4250,4250,4250,4250,0
|
|
20230629,141600,124852230,4250,4250,4250,4250,0
|
|
20230629,141500,124852230,4250,4250,4250,4250,0
|
|
20230629,141400,124852230,4250,4250,4250,4250,0
|
|
20230629,141300,124852230,4250,4250,4250,4250,0
|
|
20230629,141200,124852230,4250,4250,4250,4250,0
|
|
20230629,141100,124852230,4250,4250,4250,4250,0
|
|
20230629,141000,124852230,4250,4250,4250,4250,0
|
|
20230629,140900,124852230,4250,4250,4250,4250,0
|
|
20230629,140800,124852230,4250,4250,4250,4250,0
|
|
20230629,140700,124852230,4250,4250,4250,4250,0
|
|
20230629,140600,124852230,4250,4250,4250,4250,10
|
|
20230629,140500,124809730,4250,4245,4250,4245,6
|
|
20230629,140400,124784255,4245,4245,4245,4245,6
|
|
20230629,140300,124758785,4245,4250,4250,4245,129
|
|
20230629,140200,124210555,4250,4250,4250,4250,51
|
|
20230629,140100,123993805,4250,4260,4260,4250,148
|
|
20230629,140000,123363375,4260,4260,4260,4260,0
|
|
20230629,135900,123363375,4260,4260,4260,4260,0
|
|
20230629,135800,123363375,4260,4260,4260,4260,0
|
|
20230629,135700,123363375,4260,4260,4260,4260,2
|
|
20230629,135600,123354855,4270,4270,4270,4270,0
|
|
20230629,135500,123354855,4270,4270,4270,4270,0
|
|
20230629,135400,123354855,4270,4270,4270,4270,0
|
|
20230629,135300,123354855,4270,4270,4270,4270,0
|
|
20230629,135200,123354855,4270,4270,4270,4270,0
|
|
20230629,135100,123354855,4270,4270,4270,4270,8
|
|
20230629,135000,123320695,4270,4270,4270,4270,4
|
|
20230629,134900,123303615,4260,4260,4260,4260,0
|
|
20230629,134800,123303615,4260,4260,4260,4260,80
|
|
20230629,134700,122962815,4270,4270,4270,4270,1000
|
|
20230629,134600,118692815,4260,4260,4260,4260,0
|
|
20230629,134500,118692815,4260,4260,4260,4260,0
|
|
20230629,134400,118692815,4260,4260,4260,4260,0
|
|
20230629,134300,118692815,4260,4260,4260,4260,0
|
|
20230629,134200,118692815,4260,4260,4260,4260,25
|
|
20230629,134100,118586315,4260,4260,4260,4260,0
|
|
20230629,134000,118586315,4260,4250,4260,4250,13
|
|
20230629,133900,118531045,4245,4245,4245,4245,0
|
|
20230629,133800,118531045,4245,4245,4245,4245,1000
|
|
20230629,133700,114286045,4260,4260,4260,4260,0
|
|
20230629,133600,114286045,4260,4260,4260,4260,0
|
|
20230629,133500,114286045,4260,4260,4260,4260,1
|
|
20230629,133400,114281785,4265,4235,4265,4235,266
|
|
20230629,133300,113155215,4235,4235,4235,4235,108
|
|
20230629,133200,112697835,4235,4255,4255,4230,2479
|
|
20230629,133100,102203385,4265,4265,4265,4265,0
|
|
20230629,133000,102203385,4265,4265,4265,4265,0
|
|
20230629,132900,102203385,4265,4265,4265,4265,0
|
|
20230629,132800,102203385,4265,4265,4265,4265,0
|
|
20230629,132700,102203385,4265,4255,4265,4255,17
|
|
20230629,132600,102130930,4250,4250,4250,4250,9
|
|
20230629,132500,102092680,4250,4250,4250,4250,0
|
|
20230629,132400,102092680,4250,4250,4250,4250,1
|
|
20230629,132300,102088430,4240,4240,4240,4240,0
|
|
20230629,132200,102088430,4240,4240,4240,4240,0
|
|
20230629,132100,102088430,4240,4250,4250,4240,201
|
|
20230629,132000,101236180,4240,4240,4240,4240,0
|
|
20230629,131900,101236180,4240,4240,4240,4240,0
|
|
20230629,131800,101236180,4240,4240,4240,4240,0
|
|
20230629,131700,101236180,4240,4240,4240,4240,0
|
|
20230629,131600,101236180,4240,4240,4240,4240,0
|
|
20230629,131500,101236180,4240,4240,4240,4240,0
|
|
20230629,131400,101236180,4240,4240,4240,4240,0
|
|
20230629,131300,101236180,4240,4250,4250,4240,134
|
|
20230629,131200,100667760,4250,4250,4250,4250,0
|
|
20230629,131100,100667760,4250,4250,4250,4250,0
|
|
20230629,131000,100667760,4250,4250,4250,4250,0
|
|
20230629,130900,100667760,4250,4250,4250,4250,4
|
|
20230629,130800,100650760,4250,4250,4250,4250,10
|
|
20230629,130700,100608260,4270,4255,4270,4255,116
|
|
20230629,130600,100113235,4250,4245,4250,4245,30
|
|
20230629,130500,99985830,4245,4240,4245,4240,15
|
|
20230629,130400,99922215,4240,4245,4245,4240,348
|
|
20230629,130300,98446210,4245,4245,4245,4245,0
|
|
20230629,130200,98446210,4245,4245,4245,4245,0
|
|
20230629,130100,98446210,4245,4245,4245,4245,0
|
|
20230629,130000,98446210,4245,4245,4245,4245,1
|
|
20230629,125900,98441965,4245,4245,4245,4245,1
|
|
20230629,125800,98437720,4245,4245,4245,4245,41
|
|
20230629,125700,98263675,4250,4250,4250,4250,11
|
|
20230629,125600,98216925,4250,4250,4250,4250,7
|
|
20230629,125500,98187175,4245,4245,4245,4245,4
|
|
20230629,125400,98170195,4245,4245,4245,4245,6
|
|
20230629,125300,98144725,4245,4240,4245,4240,21
|
|
20230629,125200,98055615,4245,4245,4245,4245,142
|
|
20230629,125100,97452825,4240,4245,4245,4240,50
|
|
20230629,125000,97240580,4245,4245,4245,4245,0
|
|
20230629,124900,97240580,4245,4245,4245,4245,0
|
|
20230629,124800,97240580,4245,4245,4245,4245,0
|
|
20230629,124700,97240580,4245,4245,4245,4245,0
|
|
20230629,124600,97240580,4245,4245,4245,4245,0
|
|
20230629,124500,97240580,4245,4240,4245,4240,19
|
|
20230629,124400,97159955,4240,4240,4240,4240,0
|
|
20230629,124300,97159955,4240,4240,4240,4240,163
|
|
20230629,124200,96468835,4240,4245,4245,4240,278
|
|
20230629,124100,95288755,4245,4245,4245,4245,7
|
|
20230629,124000,95259040,4250,4250,4250,4250,77
|
|
20230629,123900,94931790,4250,4260,4260,4250,120
|
|
20230629,123800,94421190,4260,4260,4260,4260,0
|
|
20230629,123700,94421190,4260,4260,4260,4260,0
|
|
20230629,123600,94421190,4260,4260,4260,4260,5
|
|
20230629,123500,94399890,4260,4260,4260,4260,5
|
|
20230629,123400,94378590,4260,4270,4270,4260,138
|
|
20230629,123300,93790690,4270,4270,4270,4270,0
|
|
20230629,123200,93790690,4270,4270,4270,4270,0
|
|
20230629,123100,93790690,4270,4270,4270,4270,11
|
|
20230629,123000,93743720,4270,4270,4270,4270,2
|
|
20230629,122900,93735180,4270,4270,4270,4270,0
|
|
20230629,122800,93735180,4270,4270,4270,4270,0
|
|
20230629,122700,93735180,4270,4270,4270,4270,0
|
|
20230629,122600,93735180,4270,4270,4270,4270,0
|
|
20230629,122500,93735180,4270,4270,4270,4270,0
|
|
20230629,122400,93735180,4270,4270,4270,4270,0
|
|
20230629,122300,93735180,4270,4270,4270,4270,0
|
|
20230629,122200,93735180,4270,4270,4270,4270,142
|
|
20230629,122100,93128840,4240,4240,4240,4240,0
|
|
20230629,122000,93128840,4240,4240,4240,4240,65
|
|
20230629,121900,92853240,4240,4240,4240,4240,0
|
|
20230629,121800,92853240,4240,4240,4240,4240,0
|
|
20230629,121700,92853240,4240,4240,4240,4240,0
|
|
20230629,121600,92853240,4240,4240,4240,4240,0
|
|
20230629,121500,92853240,4240,4240,4240,4240,0
|
|
20230629,121400,92853240,4240,4240,4240,4240,0
|
|
20230629,121300,92853240,4240,4240,4240,4240,0
|
|
20230629,121200,92853240,4240,4240,4240,4240,101
|
|
20230629,121100,92425000,4265,4255,4265,4255,147
|
|
20230629,121000,91798140,4265,4265,4265,4265,149
|
|
20230629,120900,91162655,4245,4245,4245,4245,0
|
|
20230629,120800,91162655,4245,4245,4245,4245,4
|
|
20230629,120700,91145675,4245,4245,4245,4245,0
|
|
20230629,120600,91145675,4245,4245,4245,4245,0
|
|
20230629,120500,91145675,4245,4245,4245,4245,67
|
|
20230629,120400,90861260,4245,4245,4245,4245,0
|
|
20230629,120300,90861260,4245,4245,4245,4245,0
|
|
20230629,120200,90861260,4245,4245,4245,4245,186
|
|
20230629,120100,90071690,4260,4260,4260,4260,1
|
|
20230629,120000,90067430,4260,4260,4260,4260,0
|
|
20230629,115900,90067430,4260,4260,4260,4260,4
|
|
20230629,115800,90050390,4250,4250,4250,4250,100
|
|
20230629,115700,89625390,4245,4245,4245,4245,0
|
|
20230629,115600,89625390,4245,4260,4260,4245,100
|
|
20230629,115500,89200860,4265,4265,4265,4265,0
|
|
20230629,115400,89200860,4265,4265,4265,4265,0
|
|
20230629,115300,89200860,4265,4265,4265,4265,0
|
|
20230629,115200,89200860,4265,4265,4265,4265,2
|
|
20230629,115100,89192330,4260,4260,4260,4260,0
|
|
20230629,115000,89192330,4260,4260,4260,4260,0
|
|
20230629,114900,89192330,4260,4255,4260,4255,40
|
|
20230629,114800,89021980,4265,4265,4265,4265,0
|
|
20230629,114700,89021980,4265,4265,4265,4265,0
|
|
20230629,114600,89021980,4265,4265,4265,4265,0
|
|
20230629,114500,89021980,4265,4265,4265,4265,0
|
|
20230629,114400,89021980,4265,4265,4265,4265,0
|
|
20230629,114300,89021980,4265,4265,4265,4265,0
|
|
20230629,114200,89021980,4265,4260,4265,4260,34
|
|
20230629,114100,88877055,4260,4255,4260,4255,229
|
|
20230629,114000,87902160,4250,4245,4250,4245,179
|
|
20230629,113900,87141820,4240,4240,4240,4240,29
|
|
20230629,113800,87018860,4245,4235,4245,4235,229
|
|
20230629,113700,86048090,4240,4245,4245,4240,567
|
|
20230629,113600,83642655,4250,4250,4250,4250,156
|
|
20230629,113500,82979655,4245,4245,4245,4245,0
|
|
20230629,113400,82979655,4245,4245,4245,4245,1
|
|
20230629,113300,82975410,4245,4245,4245,4245,1
|
|
20230629,113200,82971165,4245,4250,4250,4245,35
|
|
20230629,113100,82822420,4250,4250,4250,4250,17
|
|
20230629,113000,82750170,4245,4245,4245,4245,0
|
|
20230629,112900,82750170,4245,4245,4245,4245,0
|
|
20230629,112800,82750170,4245,4245,4245,4245,34
|
|
20230629,112700,82605840,4240,4240,4240,4240,0
|
|
20230629,112600,82605840,4240,4240,4240,4240,0
|
|
20230629,112500,82605840,4240,4240,4240,4240,2
|
|
20230629,112400,82597360,4240,4240,4240,4240,21
|
|
20230629,112300,82508320,4240,4240,4240,4240,39
|
|
20230629,112200,82342960,4240,4245,4245,4240,539
|
|
20230629,112100,80057595,4245,4245,4245,4240,549
|
|
20230629,112000,77727140,4245,4245,4245,4245,44
|
|
20230629,111900,77540360,4245,4245,4245,4240,581
|
|
20230629,111800,75075880,4250,4250,4255,4250,37
|
|
20230629,111700,74918625,4250,4250,4250,4250,30
|
|
20230629,111600,74791125,4245,4250,4250,4245,80
|
|
20230629,111500,74451140,4245,4245,4245,4245,3
|
|
20230629,111400,74438405,4245,4245,4245,4245,3
|
|
20230629,111300,74425670,4245,4250,4250,4245,83
|
|
20230629,111200,74072945,4250,4255,4255,4250,2
|
|
20230629,111100,74064440,4255,4245,4255,4245,53
|
|
20230629,111000,73839325,4245,4245,4245,4240,320
|
|
20230629,110900,72481520,4250,4245,4250,4245,236
|
|
20230629,110800,71479015,4245,4265,4270,4245,4579
|
|
20230629,110700,52001740,4270,4270,4270,4270,578
|
|
20230629,110600,49533680,4275,4275,4275,4270,258
|
|
20230629,110500,48430775,4275,4275,4275,4275,44
|
|
20230629,110400,48242675,4280,4280,4280,4280,301
|
|
20230629,110300,46954395,4285,4295,4295,4285,356
|
|
20230629,110200,45427965,4295,4295,4295,4295,0
|
|
20230629,110100,45427965,4295,4295,4295,4295,0
|
|
20230629,110000,45427965,4295,4295,4295,4295,0
|
|
20230629,105900,45427965,4295,4295,4295,4295,0
|
|
20230629,105800,45427965,4295,4295,4295,4295,5
|
|
20230629,105700,45406490,4300,4300,4300,4300,2
|
|
20230629,105600,45397890,4295,4295,4295,4295,154
|
|
20230629,105500,44736460,4295,4295,4295,4295,0
|
|
20230629,105400,44736460,4295,4295,4295,4295,0
|
|
20230629,105300,44736460,4295,4295,4295,4295,0
|
|
20230629,105200,44736460,4295,4295,4295,4295,4
|
|
20230629,105100,44719280,4290,4290,4290,4290,0
|
|
20230629,105000,44719280,4290,4290,4290,4290,0
|
|
20230629,104900,44719280,4290,4290,4290,4290,0
|
|
20230629,104800,44719280,4290,4290,4290,4290,0
|
|
20230629,104700,44719280,4290,4290,4290,4290,0
|
|
20230629,104600,44719280,4290,4290,4290,4290,0
|
|
20230629,104500,44719280,4290,4290,4290,4290,100
|
|
20230629,104400,44290280,4300,4300,4300,4300,0
|
|
20230629,104300,44290280,4300,4300,4300,4300,0
|
|
20230629,104200,44290280,4300,4300,4300,4300,0
|
|
20230629,104100,44290280,4300,4300,4300,4300,0
|
|
20230629,104000,44290280,4300,4300,4300,4285,1734
|
|
20230629,103900,36852170,4300,4300,4300,4300,7
|
|
20230629,103800,36822070,4300,4300,4300,4300,0
|
|
20230629,103700,36822070,4300,4300,4300,4300,518
|
|
20230629,103600,34594670,4305,4305,4305,4305,0
|
|
20230629,103500,34594670,4305,4305,4305,4305,0
|
|
20230629,103400,34594670,4305,4305,4305,4305,0
|
|
20230629,103300,34594670,4305,4305,4305,4305,58
|
|
20230629,103200,34344980,4300,4300,4300,4300,0
|
|
20230629,103100,34344980,4300,4300,4300,4300,0
|
|
20230629,103000,34344980,4300,4300,4300,4300,554
|
|
20230629,102900,31962780,4305,4300,4305,4300,81
|
|
20230629,102800,31614475,4300,4300,4300,4300,2015
|
|
20230629,102700,22949975,4300,4315,4315,4300,193
|
|
20230629,102600,22118835,4320,4320,4320,4320,0
|
|
20230629,102500,22118835,4320,4320,4320,4320,0
|
|
20230629,102400,22118835,4320,4320,4320,4320,0
|
|
20230629,102300,22118835,4320,4320,4320,4320,21
|
|
20230629,102200,22028115,4355,4355,4355,4355,0
|
|
20230629,102100,22028115,4355,4355,4355,4355,0
|
|
20230629,102000,22028115,4355,4355,4355,4355,0
|
|
20230629,101900,22028115,4355,4355,4355,4355,0
|
|
20230629,101800,22028115,4355,4355,4355,4355,0
|
|
20230629,101700,22028115,4355,4355,4355,4355,0
|
|
20230629,101600,22028115,4355,4355,4355,4355,0
|
|
20230629,101500,22028115,4355,4355,4355,4355,0
|
|
20230629,101400,22028115,4355,4355,4355,4355,0
|
|
20230629,101300,22028115,4355,4355,4355,4355,0
|
|
20230629,101200,22028115,4355,4355,4355,4355,0
|
|
20230629,101100,22028115,4355,4355,4355,4355,0
|
|
20230629,101000,22028115,4355,4355,4355,4355,0
|
|
20230629,100900,22028115,4355,4355,4355,4355,0
|
|
20230629,100800,22028115,4355,4355,4355,4355,0
|
|
20230629,100700,22028115,4355,4355,4355,4355,0
|
|
20230629,100600,22028115,4355,4355,4355,4355,0
|
|
20230629,100500,22028115,4355,4355,4355,4355,0
|
|
20230629,100400,22028115,4355,4320,4355,4320,696
|
|
20230629,100300,19013855,4310,4310,4310,4310,0
|
|
20230629,100200,19013855,4310,4310,4310,4310,0
|
|
20230629,100100,19013855,4310,4310,4310,4305,26
|
|
20230629,100000,18901815,4310,4310,4310,4310,0
|
|
20230629,095900,18901815,4310,4325,4325,4310,463
|
|
20230629,095800,16904180,4330,4330,4330,4330,0
|
|
20230629,095700,16904180,4330,4330,4330,4330,0
|
|
20230629,095600,16904180,4330,4330,4330,4330,0
|
|
20230629,095500,16904180,4330,4330,4330,4330,0
|
|
20230629,095400,16904180,4330,4330,4330,4330,0
|
|
20230629,095300,16904180,4330,4330,4330,4330,0
|
|
20230629,095200,16904180,4330,4330,4330,4330,0
|
|
20230629,095100,16904180,4330,4330,4330,4330,0
|
|
20230629,095000,16904180,4330,4330,4330,4330,129
|
|
20230629,094900,16345610,4335,4335,4335,4335,0
|
|
20230629,094800,16345610,4335,4335,4335,4335,1
|
|
20230629,094700,16341275,4335,4340,4340,4335,6
|
|
20230629,094600,16315240,4340,4340,4340,4340,69
|
|
20230629,094500,16015780,4340,4340,4340,4340,723
|
|
20230629,094400,12877960,4345,4345,4345,4345,110
|
|
20230629,094300,12400010,4355,4355,4355,4355,0
|
|
20230629,094200,12400010,4355,4355,4355,4355,0
|
|
20230629,094100,12400010,4355,4355,4355,4355,23
|
|
20230629,094000,12299845,4350,4350,4350,4350,11
|
|
20230629,093900,12251995,4355,4355,4355,4355,0
|
|
20230629,093800,12251995,4355,4355,4355,4355,0
|
|
20230629,093700,12251995,4355,4355,4355,4355,17
|
|
20230629,093600,12177960,4350,4350,4350,4350,2
|
|
20230629,093500,12169260,4355,4355,4355,4355,2
|
|
20230629,093400,12160550,4355,4355,4355,4355,1
|
|
20230629,093300,12156195,4340,4345,4345,4340,22
|
|
20230629,093200,12060665,4350,4350,4350,4350,0
|
|
20230629,093100,12060665,4350,4350,4350,4350,10
|
|
20230629,093000,12017165,4350,4350,4350,4350,10
|
|
20230629,092900,11973665,4350,4350,4350,4350,10
|
|
20230629,092800,11930165,4350,4350,4350,4350,5
|
|
20230629,092700,11908415,4350,4350,4350,4350,0
|
|
20230629,092600,11908415,4350,4350,4350,4350,0
|
|
20230629,092500,11908415,4350,4350,4350,4350,2
|
|
20230629,092400,11899715,4360,4360,4360,4360,1
|
|
20230629,092300,11895355,4340,4340,4340,4340,100
|
|
20230629,092200,11461355,4340,4340,4340,4340,44
|
|
20230629,092100,11270395,4350,4350,4350,4350,0
|
|
20230629,092000,11270395,4350,4350,4350,4350,0
|
|
20230629,091900,11270395,4350,4355,4355,4350,687
|
|
20230629,091800,8281935,4350,4350,4350,4350,0
|
|
20230629,091700,8281935,4350,4350,4350,4350,0
|
|
20230629,091600,8281935,4350,4350,4350,4350,0
|
|
20230629,091500,8281935,4350,4350,4350,4350,0
|
|
20230629,091400,8281935,4350,4350,4350,4350,70
|
|
20230629,091300,7977435,4330,4330,4330,4330,0
|
|
20230629,091200,7977435,4330,4330,4330,4330,0
|
|
20230629,091100,7977435,4330,4330,4330,4330,0
|
|
20230629,091000,7977435,4330,4330,4330,4330,37
|
|
20230629,090900,7817225,4330,4330,4330,4330,0
|
|
20230629,090800,7817225,4330,4330,4330,4330,0
|
|
20230629,090700,7817225,4330,4360,4360,4330,749
|
|
20230629,090600,4559805,4360,4345,4360,4345,1000
|
|
20230629,090500,204050,4360,4360,4360,4360,0
|
|
20230629,090400,204050,4360,4360,4360,4360,3
|
|
20230629,090300,190970,4330,4340,4340,4330,4
|
|
20230629,090200,173620,4360,4330,4360,4330,15
|
|
20230629,090100,108280,4360,4360,4360,4360,0
|
|
20230629,090000,108280,4360,4330,4360,4330,25
|