647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,194400,196522155,4370,4370,4370,4370,178
|
|
20230607,194300,196522155,4370,4370,4370,4370,0
|
|
20230607,194200,196522155,4370,4370,4370,4370,0
|
|
20230607,194100,196522155,4370,4370,4370,4370,0
|
|
20230607,194000,196522155,4370,4370,4370,4370,0
|
|
20230607,193900,196522155,4370,4370,4370,4370,0
|
|
20230607,193800,196522155,4370,4370,4370,4370,0
|
|
20230607,193700,196522155,4370,4370,4370,4370,0
|
|
20230607,193600,196522155,4370,4370,4370,4370,0
|
|
20230607,193500,196522155,4370,4370,4370,4370,0
|
|
20230607,193400,196522155,4370,4370,4370,4370,0
|
|
20230607,193300,196522155,4370,4370,4370,4370,0
|
|
20230607,193200,196522155,4370,4370,4370,4370,0
|
|
20230607,193100,196522155,4370,4370,4370,4370,0
|
|
20230607,193000,196522155,4370,4370,4370,4370,0
|
|
20230607,192900,196522155,4370,4370,4370,4370,0
|
|
20230607,192800,196522155,4370,4370,4370,4370,0
|
|
20230607,192700,196522155,4370,4370,4370,4370,0
|
|
20230607,192600,196522155,4370,4370,4370,4370,0
|
|
20230607,192500,196522155,4370,4370,4370,4370,0
|
|
20230607,192400,196522155,4370,4370,4370,4370,0
|
|
20230607,192300,196522155,4370,4370,4370,4370,0
|
|
20230607,192200,196522155,4370,4370,4370,4370,0
|
|
20230607,192100,196522155,4370,4370,4370,4370,0
|
|
20230607,192000,196522155,4370,4370,4370,4370,0
|
|
20230607,191900,196522155,4370,4370,4370,4370,0
|
|
20230607,191800,196522155,4370,4370,4370,4370,0
|
|
20230607,191700,196522155,4370,4370,4370,4370,0
|
|
20230607,191600,196522155,4370,4370,4370,4370,0
|
|
20230607,191500,196522155,4370,4370,4370,4370,0
|
|
20230607,191400,196522155,4370,4370,4370,4370,178
|
|
20230607,191300,196522155,4370,4370,4370,4370,0
|
|
20230607,191200,196522155,4370,4370,4370,4370,0
|
|
20230607,191100,196522155,4370,4370,4370,4370,0
|
|
20230607,191000,196522155,4370,4370,4370,4370,0
|
|
20230607,190900,196522155,4370,4370,4370,4370,0
|
|
20230607,190800,196522155,4370,4370,4370,4370,0
|
|
20230607,190700,196522155,4370,4370,4370,4370,0
|
|
20230607,190600,196522155,4370,4370,4370,4370,0
|
|
20230607,190500,196522155,4370,4370,4370,4370,0
|
|
20230607,190400,196522155,4370,4370,4370,4370,0
|
|
20230607,190300,196522155,4370,4370,4370,4370,0
|
|
20230607,190200,196522155,4370,4370,4370,4370,0
|
|
20230607,190100,196522155,4370,4370,4370,4370,0
|
|
20230607,190000,196522155,4370,4370,4370,4370,0
|
|
20230607,185900,196522155,4370,4370,4370,4370,0
|
|
20230607,185800,196522155,4370,4370,4370,4370,0
|
|
20230607,185700,196522155,4370,4370,4370,4370,0
|
|
20230607,185600,196522155,4370,4370,4370,4370,0
|
|
20230607,185500,196522155,4370,4370,4370,4370,0
|
|
20230607,185400,196522155,4370,4370,4370,4370,0
|
|
20230607,185300,196522155,4370,4370,4370,4370,0
|
|
20230607,185200,196522155,4370,4370,4370,4370,0
|
|
20230607,185100,196522155,4370,4370,4370,4370,0
|
|
20230607,185000,196522155,4370,4370,4370,4370,0
|
|
20230607,184900,196522155,4370,4370,4370,4370,0
|
|
20230607,184800,196522155,4370,4370,4370,4370,0
|
|
20230607,184700,196522155,4370,4370,4370,4370,0
|
|
20230607,184600,196522155,4370,4370,4370,4370,0
|
|
20230607,184500,196522155,4370,4370,4370,4370,0
|
|
20230607,184400,196522155,4370,4370,4370,4370,178
|
|
20230607,184300,196522155,4370,4370,4370,4370,0
|
|
20230607,184200,196522155,4370,4370,4370,4370,0
|
|
20230607,184100,196522155,4370,4370,4370,4370,0
|
|
20230607,184000,196522155,4370,4370,4370,4370,0
|
|
20230607,183900,196522155,4370,4370,4370,4370,0
|
|
20230607,183800,196522155,4370,4370,4370,4370,0
|
|
20230607,183700,196522155,4370,4370,4370,4370,0
|
|
20230607,183600,196522155,4370,4370,4370,4370,0
|
|
20230607,183500,196522155,4370,4370,4370,4370,0
|
|
20230607,183400,196522155,4370,4370,4370,4370,0
|
|
20230607,183300,196522155,4370,4370,4370,4370,0
|
|
20230607,183200,196522155,4370,4370,4370,4370,0
|
|
20230607,183100,196522155,4370,4370,4370,4370,0
|
|
20230607,183000,196522155,4370,4370,4370,4370,0
|
|
20230607,182900,196522155,4370,4370,4370,4370,0
|
|
20230607,182800,196522155,4370,4370,4370,4370,0
|
|
20230607,182700,196522155,4370,4370,4370,4370,0
|
|
20230607,182600,196522155,4370,4370,4370,4370,0
|
|
20230607,182500,196522155,4370,4370,4370,4370,0
|
|
20230607,182400,196522155,4370,4370,4370,4370,0
|
|
20230607,182300,196522155,4370,4370,4370,4370,0
|
|
20230607,182200,196522155,4370,4370,4370,4370,0
|
|
20230607,182100,196522155,4370,4370,4370,4370,0
|
|
20230607,182000,196522155,4370,4370,4370,4370,0
|
|
20230607,181900,196522155,4370,4370,4370,4370,0
|
|
20230607,181800,196522155,4370,4370,4370,4370,0
|
|
20230607,181700,196522155,4370,4370,4370,4370,0
|
|
20230607,181600,196522155,4370,4370,4370,4370,0
|
|
20230607,181500,196522155,4370,4370,4370,4370,0
|
|
20230607,181400,196522155,4370,4370,4370,4370,178
|
|
20230607,181300,196522155,4370,4370,4370,4370,0
|
|
20230607,181200,196522155,4370,4370,4370,4370,0
|
|
20230607,181100,196522155,4370,4370,4370,4370,0
|
|
20230607,181000,196522155,4370,4370,4370,4370,0
|
|
20230607,180900,196522155,4370,4370,4370,4370,0
|
|
20230607,180800,196522155,4370,4370,4370,4370,0
|
|
20230607,180700,196522155,4370,4370,4370,4370,0
|
|
20230607,180600,196522155,4370,4370,4370,4370,0
|
|
20230607,180500,196522155,4370,4370,4370,4370,0
|
|
20230607,180400,196522155,4370,4370,4370,4370,0
|
|
20230607,180300,196522155,4370,4370,4370,4370,0
|
|
20230607,180200,196522155,4370,4370,4370,4370,0
|
|
20230607,180100,196522155,4370,4370,4370,4370,0
|
|
20230607,180000,196522155,4370,4370,4370,4370,0
|
|
20230607,175900,196522155,4370,4370,4370,4370,0
|
|
20230607,175800,196522155,4370,4370,4370,4370,0
|
|
20230607,175700,196522155,4370,4370,4370,4370,0
|
|
20230607,175600,196522155,4370,4370,4370,4370,0
|
|
20230607,175500,196522155,4370,4370,4370,4370,0
|
|
20230607,175400,196522155,4370,4370,4370,4370,0
|
|
20230607,175300,196522155,4370,4370,4370,4370,0
|
|
20230607,175200,196522155,4370,4370,4370,4370,0
|
|
20230607,175100,196522155,4370,4370,4370,4370,0
|
|
20230607,175000,196522155,4370,4370,4370,4370,0
|
|
20230607,174900,196522155,4370,4370,4370,4370,0
|
|
20230607,174800,196522155,4370,4370,4370,4370,0
|
|
20230607,174700,196522155,4370,4370,4370,4370,0
|
|
20230607,174600,196522155,4370,4370,4370,4370,0
|
|
20230607,174500,196522155,4370,4370,4370,4370,0
|
|
20230607,174400,196522155,4370,4370,4370,4370,178
|
|
20230607,174300,196522155,4370,4370,4370,4370,0
|
|
20230607,174200,196522155,4370,4370,4370,4370,0
|
|
20230607,174100,196522155,4370,4370,4370,4370,0
|
|
20230607,174000,196522155,4370,4370,4370,4370,0
|
|
20230607,173900,196522155,4370,4370,4370,4370,0
|
|
20230607,173800,196522155,4370,4370,4370,4370,0
|
|
20230607,173700,196522155,4370,4370,4370,4370,0
|
|
20230607,173600,196522155,4370,4370,4370,4370,0
|
|
20230607,173500,196522155,4370,4370,4370,4370,0
|
|
20230607,173400,196522155,4370,4370,4370,4370,0
|
|
20230607,173300,196522155,4370,4370,4370,4370,0
|
|
20230607,173200,196522155,4370,4370,4370,4370,0
|
|
20230607,173100,196522155,4370,4370,4370,4370,0
|
|
20230607,173000,196522155,4370,4370,4370,4370,0
|
|
20230607,172900,196522155,4370,4370,4370,4370,0
|
|
20230607,172800,196522155,4370,4370,4370,4370,0
|
|
20230607,172700,196522155,4370,4370,4370,4370,0
|
|
20230607,172600,196522155,4370,4370,4370,4370,0
|
|
20230607,172500,196522155,4370,4370,4370,4370,0
|
|
20230607,172400,196522155,4370,4370,4370,4370,0
|
|
20230607,172300,196522155,4370,4370,4370,4370,0
|
|
20230607,172200,196522155,4370,4370,4370,4370,0
|
|
20230607,172100,196522155,4370,4370,4370,4370,0
|
|
20230607,172000,196522155,4370,4370,4370,4370,0
|
|
20230607,171900,196522155,4370,4370,4370,4370,0
|
|
20230607,171800,196522155,4370,4370,4370,4370,0
|
|
20230607,171700,196522155,4370,4370,4370,4370,0
|
|
20230607,171600,196522155,4370,4370,4370,4370,0
|
|
20230607,171500,196522155,4370,4370,4370,4370,0
|
|
20230607,171400,196522155,4370,4370,4370,4370,178
|
|
20230607,171300,196522155,4370,4370,4370,4370,0
|
|
20230607,171200,196522155,4370,4370,4370,4370,0
|
|
20230607,171100,196522155,4370,4370,4370,4370,0
|
|
20230607,171000,196522155,4370,4370,4370,4370,0
|
|
20230607,170900,196522155,4370,4370,4370,4370,0
|
|
20230607,170800,196522155,4370,4370,4370,4370,0
|
|
20230607,170700,196522155,4370,4370,4370,4370,0
|
|
20230607,170600,196522155,4370,4370,4370,4370,0
|
|
20230607,170500,196522155,4370,4370,4370,4370,0
|
|
20230607,170400,196522155,4370,4370,4370,4370,0
|
|
20230607,170300,196522155,4370,4370,4370,4370,0
|
|
20230607,170200,196522155,4370,4370,4370,4370,0
|
|
20230607,170100,196522155,4370,4370,4370,4370,0
|
|
20230607,170000,196522155,4370,4370,4370,4370,0
|
|
20230607,165900,196522155,4370,4370,4370,4370,0
|
|
20230607,165800,196522155,4370,4370,4370,4370,0
|
|
20230607,165700,196522155,4370,4370,4370,4370,0
|
|
20230607,165600,196522155,4370,4370,4370,4370,0
|
|
20230607,165500,196522155,4370,4370,4370,4370,0
|
|
20230607,165400,196522155,4370,4370,4370,4370,0
|
|
20230607,165300,196522155,4370,4370,4370,4370,0
|
|
20230607,165200,196522155,4370,4370,4370,4370,0
|
|
20230607,165100,196522155,4370,4370,4370,4370,0
|
|
20230607,165000,196522155,4370,4370,4370,4370,0
|
|
20230607,164900,196522155,4370,4370,4370,4370,0
|
|
20230607,164800,196522155,4370,4370,4370,4370,0
|
|
20230607,164700,196522155,4370,4370,4370,4370,0
|
|
20230607,164600,196522155,4370,4370,4370,4370,0
|
|
20230607,164500,196522155,4370,4370,4370,4370,0
|
|
20230607,164400,196522155,4370,4370,4370,4370,178
|
|
20230607,164300,196522155,4370,4370,4370,4370,0
|
|
20230607,164200,196522155,4370,4370,4370,4370,0
|
|
20230607,164100,196522155,4370,4370,4370,4370,0
|
|
20230607,164000,196522155,4370,4370,4370,4370,0
|
|
20230607,163900,196522155,4370,4370,4370,4370,0
|
|
20230607,163800,196522155,4370,4370,4370,4370,0
|
|
20230607,163700,196522155,4370,4370,4370,4370,0
|
|
20230607,163600,196522155,4370,4370,4370,4370,0
|
|
20230607,163500,196522155,4370,4370,4370,4370,0
|
|
20230607,163400,196522155,4370,4370,4370,4370,0
|
|
20230607,163300,196522155,4370,4370,4370,4370,0
|
|
20230607,163200,196522155,4370,4370,4370,4370,0
|
|
20230607,163100,196522155,4370,4370,4370,4370,0
|
|
20230607,163000,196522155,4370,4370,4370,4370,0
|
|
20230607,162900,196522155,4370,4370,4370,4370,0
|
|
20230607,162800,196522155,4370,4370,4370,4370,0
|
|
20230607,162700,196522155,4370,4370,4370,4370,0
|
|
20230607,162600,196522155,4370,4370,4370,4370,0
|
|
20230607,162500,196522155,4370,4370,4370,4370,0
|
|
20230607,162400,196522155,4370,4370,4370,4370,0
|
|
20230607,162300,196522155,4370,4370,4370,4370,0
|
|
20230607,162200,196522155,4370,4370,4370,4370,0
|
|
20230607,162100,196522155,4370,4370,4370,4370,0
|
|
20230607,162000,196522155,4370,4370,4370,4370,0
|
|
20230607,161900,196522155,4370,4370,4370,4370,0
|
|
20230607,161800,196522155,4370,4370,4370,4370,0
|
|
20230607,161700,196522155,4370,4370,4370,4370,0
|
|
20230607,161600,196522155,4370,4370,4370,4370,0
|
|
20230607,161500,196522155,4370,4370,4370,4370,0
|
|
20230607,161400,196522155,4370,4370,4370,4370,178
|
|
20230607,161300,196522155,4370,4370,4370,4370,0
|
|
20230607,161200,196522155,4370,4370,4370,4370,0
|
|
20230607,161100,196522155,4370,4370,4370,4370,0
|
|
20230607,161000,196522155,4370,4370,4370,4370,0
|
|
20230607,160900,196522155,4370,4370,4370,4370,0
|
|
20230607,160800,196522155,4370,4370,4370,4370,0
|
|
20230607,160700,196522155,4370,4370,4370,4370,0
|
|
20230607,160600,196522155,4370,4370,4370,4370,0
|
|
20230607,160500,196522155,4370,4370,4370,4370,0
|
|
20230607,160400,196522155,4370,4370,4370,4370,0
|
|
20230607,160300,196522155,4370,4370,4370,4370,0
|
|
20230607,160200,196522155,4370,4370,4370,4370,0
|
|
20230607,160100,196522155,4370,4370,4370,4370,0
|
|
20230607,160000,196522155,4370,4370,4370,4370,0
|
|
20230607,155900,196522155,4370,4370,4370,4370,0
|
|
20230607,155800,196522155,4370,4370,4370,4370,0
|
|
20230607,155700,196522155,4370,4370,4370,4370,0
|
|
20230607,155600,196522155,4370,4370,4370,4370,0
|
|
20230607,155500,196522155,4370,4370,4370,4370,0
|
|
20230607,155400,196522155,4370,4370,4370,4370,0
|
|
20230607,155300,196522155,4370,4370,4370,4370,0
|
|
20230607,155200,196522155,4370,4370,4370,4370,0
|
|
20230607,155100,196522155,4370,4370,4370,4370,0
|
|
20230607,155000,196522155,4370,4370,4370,4370,0
|
|
20230607,154900,196522155,4370,4370,4370,4370,0
|
|
20230607,154800,196522155,4370,4370,4370,4370,0
|
|
20230607,154700,196522155,4370,4370,4370,4370,0
|
|
20230607,154600,196522155,4370,4370,4370,4370,0
|
|
20230607,154500,196522155,4370,4370,4370,4370,0
|
|
20230607,154400,196522155,4370,4370,4370,4370,178
|
|
20230607,154300,196522155,4370,4370,4370,4370,0
|
|
20230607,154200,196522155,4370,4370,4370,4370,0
|
|
20230607,154100,196522155,4370,4370,4370,4370,0
|
|
20230607,154000,196522155,4370,4370,4370,4370,0
|
|
20230607,153900,196522155,4370,4370,4370,4370,0
|
|
20230607,153800,196522155,4370,4370,4370,4370,0
|
|
20230607,153700,196522155,4370,4370,4370,4370,0
|
|
20230607,153600,196522155,4370,4370,4370,4370,0
|
|
20230607,153500,196522155,4370,4370,4370,4370,0
|
|
20230607,153400,196522155,4370,4370,4370,4370,0
|
|
20230607,153300,196522155,4370,4370,4370,4370,0
|
|
20230607,153200,196522155,4370,4370,4370,4370,0
|
|
20230607,153100,196522155,4370,4370,4370,4370,0
|
|
20230607,153000,196522155,4370,4370,4370,4370,178
|
|
20230607,152900,195744295,4375,4375,4375,4375,0
|
|
20230607,152800,195744295,4375,4375,4375,4375,0
|
|
20230607,152700,195744295,4375,4375,4375,4375,0
|
|
20230607,152600,195744295,4375,4375,4375,4375,0
|
|
20230607,152500,195744295,4375,4375,4375,4375,0
|
|
20230607,152400,195744295,4375,4375,4375,4375,0
|
|
20230607,152300,195744295,4375,4375,4375,4375,0
|
|
20230607,152200,195744295,4375,4375,4375,4375,0
|
|
20230607,152100,195744295,4375,4375,4375,4375,0
|
|
20230607,152000,195744295,4375,4375,4375,4375,0
|
|
20230607,151900,195744295,4375,4375,4375,4375,0
|
|
20230607,151800,195744295,4375,4375,4375,4375,420
|
|
20230607,151700,193906795,4375,4375,4375,4375,45
|
|
20230607,151600,193709920,4375,4370,4375,4360,517
|
|
20230607,151500,191449635,4370,4375,4375,4370,199
|
|
20230607,151400,190579530,4375,4370,4375,4370,520
|
|
20230607,151300,188304565,4375,4370,4375,4365,304
|
|
20230607,151200,186975910,4370,4365,4370,4365,508
|
|
20230607,151100,184755985,4370,4370,4370,4365,251
|
|
20230607,151000,183659150,4380,4380,4380,4380,544
|
|
20230607,150900,181276430,4380,4380,4380,4380,73
|
|
20230607,150800,180956690,4380,4380,4380,4380,522
|
|
20230607,150700,178670330,4380,4375,4380,4375,794
|
|
20230607,150600,175194320,4375,4380,4380,4375,119
|
|
20230607,150500,174673200,4380,4380,4380,4380,506
|
|
20230607,150400,172456920,4380,4375,4380,4375,76
|
|
20230607,150300,172124050,4380,4375,4380,4375,575
|
|
20230607,150200,169607665,4375,4380,4380,4375,69
|
|
20230607,150100,169305550,4380,4380,4380,4380,506
|
|
20230607,150000,167089270,4380,4380,4380,4380,68
|
|
20230607,145900,166791430,4380,4380,4380,4360,1244
|
|
20230607,145800,161354135,4380,4375,4380,4375,64
|
|
20230607,145700,161073895,4375,4380,4380,4375,530
|
|
20230607,145600,158754915,4380,4375,4380,4375,520
|
|
20230607,145500,156479265,4375,4375,4375,4375,100
|
|
20230607,145400,156041765,4375,4375,4375,4375,519
|
|
20230607,145300,153771140,4375,4375,4380,4375,756
|
|
20230607,145200,150463130,4375,4375,4380,4375,554
|
|
20230607,145100,148038925,4375,4375,4375,4375,67
|
|
20230607,145000,147745800,4375,4380,4380,4370,671
|
|
20230607,144900,144810140,4380,4380,4380,4375,148
|
|
20230607,144800,144161990,4380,4375,4380,4375,346
|
|
20230607,144700,142647865,4375,4380,4380,4365,98
|
|
20230607,144600,142219035,4380,4365,4380,4365,538
|
|
20230607,144500,139863090,4365,4375,4380,4365,619
|
|
20230607,144400,137155075,4375,4375,4375,4375,484
|
|
20230607,144300,135037575,4375,4370,4375,4370,686
|
|
20230607,144200,132039225,4370,4370,4370,4365,127
|
|
20230607,144100,131484240,4370,4370,4370,4370,479
|
|
20230607,144000,129391010,4370,4365,4370,4365,3138
|
|
20230607,143900,115687250,4365,4365,4365,4365,510
|
|
20230607,143800,113461100,4365,4365,4365,4360,130
|
|
20230607,143700,112893800,4365,4365,4365,4355,511
|
|
20230607,143600,110663425,4365,4365,4365,4365,82
|
|
20230607,143500,110305495,4365,4365,4365,4365,527
|
|
20230607,143400,108005140,4365,4365,4365,4355,528
|
|
20230607,143300,105700580,4365,4365,4365,4365,46
|
|
20230607,143200,105499790,4365,4360,4365,4360,512
|
|
20230607,143100,103266485,4360,4360,4360,4360,168
|
|
20230607,143000,102534005,4350,4360,4360,4350,497
|
|
20230607,142900,100367155,4360,4365,4365,4350,86
|
|
20230607,142800,99992095,4365,4370,4370,4355,607
|
|
20230607,142700,97342495,4370,4370,4370,4370,242
|
|
20230607,142600,96284955,4365,4370,4370,4365,779
|
|
20230607,142500,92881685,4370,4365,4370,4365,47
|
|
20230607,142400,92676405,4365,4355,4365,4350,382
|
|
20230607,142300,91012305,4355,4350,4355,4350,418
|
|
20230607,142200,89193040,4350,4350,4350,4350,45
|
|
20230607,142100,88997290,4355,4355,4355,4355,552
|
|
20230607,142000,86593330,4340,4350,4360,4340,151
|
|
20230607,141900,85935565,4360,4350,4360,4345,597
|
|
20230607,141800,83336975,4350,4350,4350,4350,93
|
|
20230607,141700,82932425,4360,4350,4360,4350,890
|
|
20230607,141600,79060020,4350,4350,4350,4350,118
|
|
20230607,141500,78546720,4350,4345,4350,4345,493
|
|
20230607,141400,76404450,4345,4335,4345,4335,68
|
|
20230607,141300,76109490,4345,4345,4345,4345,0
|
|
20230607,141200,76109490,4345,4340,4345,4340,20
|
|
20230607,141100,76022680,4340,4340,4340,4340,10
|
|
20230607,141000,75979280,4345,4310,4345,4305,122
|
|
20230607,140900,75452830,4350,4350,4350,4350,0
|
|
20230607,140800,75452830,4350,4350,4350,4350,0
|
|
20230607,140700,75452830,4350,4340,4350,4340,30
|
|
20230607,140600,75322540,4325,4315,4325,4310,1221
|
|
20230607,140500,70055185,4325,4320,4325,4320,915
|
|
20230607,140400,66102155,4325,4330,4340,4325,1512
|
|
20230607,140300,59557060,4340,4340,4340,4340,0
|
|
20230607,140200,59557060,4340,4340,4340,4340,0
|
|
20230607,140100,59557060,4340,4340,4340,4340,0
|
|
20230607,140000,59557060,4340,4340,4340,4340,10
|
|
20230607,135900,59513660,4340,4340,4340,4340,10
|
|
20230607,135800,59470260,4340,4340,4340,4340,0
|
|
20230607,135700,59470260,4340,4330,4340,4330,15
|
|
20230607,135600,59405175,4340,4340,4340,4340,0
|
|
20230607,135500,59405175,4340,4330,4340,4330,40
|
|
20230607,135400,59231775,4340,4340,4340,4340,0
|
|
20230607,135300,59231775,4340,4330,4340,4330,541
|
|
20230607,135200,56887925,4330,4330,4330,4330,24
|
|
20230607,135100,56784005,4330,4330,4330,4330,40
|
|
20230607,135000,56610805,4330,4340,4340,4330,45
|
|
20230607,134900,56415785,4340,4340,4340,4340,0
|
|
20230607,134800,56415785,4340,4340,4340,4340,0
|
|
20230607,134700,56415785,4340,4340,4340,4340,0
|
|
20230607,134600,56415785,4340,4340,4340,4340,0
|
|
20230607,134500,56415785,4340,4340,4340,4340,0
|
|
20230607,134400,56415785,4340,4340,4340,4340,0
|
|
20230607,134300,56415785,4340,4340,4340,4340,0
|
|
20230607,134200,56415785,4340,4330,4340,4330,22
|
|
20230607,134100,56320320,4330,4330,4330,4330,1
|
|
20230607,134000,56315990,4340,4340,4340,4340,41
|
|
20230607,133900,56138050,4340,4340,4340,4340,0
|
|
20230607,133800,56138050,4340,4340,4340,4340,0
|
|
20230607,133700,56138050,4340,4340,4340,4340,11
|
|
20230607,133600,56090310,4340,4340,4340,4340,0
|
|
20230607,133500,56090310,4340,4340,4340,4340,0
|
|
20230607,133400,56090310,4340,4340,4340,4340,0
|
|
20230607,133300,56090310,4340,4340,4340,4340,0
|
|
20230607,133200,56090310,4340,4340,4340,4340,0
|
|
20230607,133100,56090310,4340,4340,4340,4340,0
|
|
20230607,133000,56090310,4340,4340,4340,4340,0
|
|
20230607,132900,56090310,4340,4340,4340,4340,0
|
|
20230607,132800,56090310,4340,4340,4340,4340,0
|
|
20230607,132700,56090310,4340,4340,4340,4340,0
|
|
20230607,132600,56090310,4340,4330,4340,4325,1060
|
|
20230607,132500,51504085,4340,4335,4340,4330,338
|
|
20230607,132400,50040240,4335,4335,4335,4335,0
|
|
20230607,132300,50040240,4335,4335,4335,4335,23
|
|
20230607,132200,49940535,4340,4340,4340,4340,1
|
|
20230607,132100,49936195,4340,4340,4340,4340,0
|
|
20230607,132000,49936195,4340,4335,4340,4335,48
|
|
20230607,131900,49728020,4340,4335,4340,4335,166
|
|
20230607,131800,49007910,4340,4335,4340,4335,60
|
|
20230607,131700,48747760,4340,4340,4340,4340,0
|
|
20230607,131600,48747760,4340,4340,4340,4340,446
|
|
20230607,131500,46812120,4340,4340,4340,4340,2
|
|
20230607,131400,46803440,4340,4340,4340,4340,0
|
|
20230607,131300,46803440,4340,4335,4340,4335,12
|
|
20230607,131200,46751370,4340,4340,4340,4335,57
|
|
20230607,131100,46504105,4340,4340,4340,4340,0
|
|
20230607,131000,46504105,4340,4340,4340,4340,0
|
|
20230607,130900,46504105,4340,4340,4340,4340,0
|
|
20230607,130800,46504105,4340,4340,4340,4340,0
|
|
20230607,130700,46504105,4340,4340,4340,4340,0
|
|
20230607,130600,46504105,4340,4335,4340,4335,43
|
|
20230607,130500,46317645,4340,4345,4345,4335,214
|
|
20230607,130400,45388700,4350,4340,4350,4340,529
|
|
20230607,130300,43092740,4350,4350,4350,4350,0
|
|
20230607,130200,43092740,4350,4350,4350,4350,0
|
|
20230607,130100,43092740,4350,4350,4350,4350,0
|
|
20230607,130000,43092740,4350,4350,4350,4350,0
|
|
20230607,125900,43092740,4350,4350,4350,4350,258
|
|
20230607,125800,41970440,4350,4340,4350,4340,15
|
|
20230607,125700,41905265,4350,4340,4350,4340,30
|
|
20230607,125600,41774855,4345,4345,4345,4345,118
|
|
20230607,125500,41262145,4350,4350,4350,4350,10
|
|
20230607,125400,41218645,4340,4340,4340,4340,12
|
|
20230607,125300,41166565,4340,4340,4340,4340,8
|
|
20230607,125200,41131845,4350,4350,4350,4350,0
|
|
20230607,125100,41131845,4350,4345,4350,4340,43
|
|
20230607,125000,40944835,4340,4340,4340,4340,0
|
|
20230607,124900,40944835,4340,4340,4350,4340,17
|
|
20230607,124800,40870955,4340,4340,4350,4340,58
|
|
20230607,124700,40619125,4340,4345,4350,4340,121
|
|
20230607,124600,40093735,4340,4340,4345,4340,838
|
|
20230607,124500,36452755,4345,4335,4345,4335,138
|
|
20230607,124400,35854445,4345,4335,4345,4335,124
|
|
20230607,124300,35316655,4335,4335,4335,4335,1
|
|
20230607,124200,35312320,4335,4335,4335,4335,0
|
|
20230607,124100,35312320,4335,4335,4335,4335,10
|
|
20230607,124000,35268970,4335,4335,4335,4335,0
|
|
20230607,123900,35268970,4335,4335,4335,4335,0
|
|
20230607,123800,35268970,4335,4335,4335,4335,0
|
|
20230607,123700,35268970,4335,4330,4335,4330,20
|
|
20230607,123600,35182320,4335,4330,4335,4330,10
|
|
20230607,123500,35138980,4325,4325,4325,4325,1
|
|
20230607,123400,35134655,4325,4325,4325,4325,2
|
|
20230607,123300,35126005,4330,4330,4330,4325,39
|
|
20230607,123200,34957140,4330,4330,4330,4330,20
|
|
20230607,123100,34870540,4325,4325,4325,4325,1
|
|
20230607,123000,34866215,4325,4325,4325,4325,1
|
|
20230607,122900,34861890,4330,4330,4330,4330,50
|
|
20230607,122800,34645390,4330,4330,4330,4330,1
|
|
20230607,122700,34641060,4330,4330,4330,4330,0
|
|
20230607,122600,34641060,4330,4330,4330,4330,0
|
|
20230607,122500,34641060,4330,4330,4330,4330,0
|
|
20230607,122400,34641060,4330,4330,4330,4330,0
|
|
20230607,122300,34641060,4330,4330,4330,4330,0
|
|
20230607,122200,34641060,4330,4330,4330,4330,12
|
|
20230607,122100,34589100,4330,4330,4330,4330,10
|
|
20230607,122000,34545800,4335,4335,4335,4335,7
|
|
20230607,121900,34515455,4330,4330,4330,4330,0
|
|
20230607,121800,34515455,4330,4330,4330,4330,0
|
|
20230607,121700,34515455,4330,4330,4330,4330,1
|
|
20230607,121600,34511125,4330,4335,4335,4330,26
|
|
20230607,121500,34398420,4330,4330,4330,4330,27
|
|
20230607,121400,34281510,4325,4325,4325,4325,0
|
|
20230607,121300,34281510,4325,4325,4325,4325,0
|
|
20230607,121200,34281510,4325,4325,4325,4325,1
|
|
20230607,121100,34277185,4325,4330,4330,4325,260
|
|
20230607,121000,33151390,4330,4330,4330,4330,0
|
|
20230607,120900,33151390,4330,4330,4330,4330,21
|
|
20230607,120800,33060460,4330,4330,4330,4330,0
|
|
20230607,120700,33060460,4330,4330,4330,4330,118
|
|
20230607,120600,32549520,4335,4335,4335,4335,0
|
|
20230607,120500,32549520,4335,4335,4335,4335,0
|
|
20230607,120400,32549520,4335,4335,4335,4335,0
|
|
20230607,120300,32549520,4335,4335,4335,4335,30
|
|
20230607,120200,32419470,4330,4330,4330,4330,0
|
|
20230607,120100,32419470,4330,4330,4330,4330,0
|
|
20230607,120000,32419470,4330,4330,4330,4330,0
|
|
20230607,115900,32419470,4330,4330,4330,4330,0
|
|
20230607,115800,32419470,4330,4330,4330,4330,0
|
|
20230607,115700,32419470,4330,4330,4330,4330,0
|
|
20230607,115600,32419470,4330,4330,4330,4330,0
|
|
20230607,115500,32419470,4330,4330,4330,4330,0
|
|
20230607,115400,32419470,4330,4330,4330,4330,0
|
|
20230607,115300,32419470,4330,4330,4330,4330,0
|
|
20230607,115200,32419470,4330,4330,4335,4325,154
|
|
20230607,115100,31753280,4335,4330,4335,4330,3
|
|
20230607,115000,31740280,4335,4335,4335,4335,0
|
|
20230607,114900,31740280,4335,4335,4335,4335,0
|
|
20230607,114800,31740280,4335,4335,4335,4335,0
|
|
20230607,114700,31740280,4335,4335,4335,4335,0
|
|
20230607,114600,31740280,4335,4345,4350,4335,25
|
|
20230607,114500,31631865,4335,4345,4350,4335,35
|
|
20230607,114400,31479680,4350,4350,4350,4350,0
|
|
20230607,114300,31479680,4350,4350,4350,4350,10
|
|
20230607,114200,31436180,4345,4345,4345,4345,10
|
|
20230607,114100,31392730,4330,4330,4330,4330,0
|
|
20230607,114000,31392730,4330,4330,4330,4330,0
|
|
20230607,113900,31392730,4330,4330,4330,4330,148
|
|
20230607,113800,30751890,4330,4330,4330,4330,0
|
|
20230607,113700,30751890,4330,4330,4330,4330,0
|
|
20230607,113600,30751890,4330,4330,4330,4330,0
|
|
20230607,113500,30751890,4330,4345,4345,4330,174
|
|
20230607,113400,29996765,4340,4335,4340,4335,3
|
|
20230607,113300,29983750,4340,4340,4340,4340,0
|
|
20230607,113200,29983750,4340,4340,4340,4340,0
|
|
20230607,113100,29983750,4340,4340,4340,4340,24
|
|
20230607,113000,29879590,4340,4340,4340,4340,723
|
|
20230607,112900,26741770,4340,4335,4340,4335,2
|
|
20230607,112800,26733095,4340,4340,4340,4340,0
|
|
20230607,112700,26733095,4340,4340,4340,4340,0
|
|
20230607,112600,26733095,4340,4340,4340,4340,0
|
|
20230607,112500,26733095,4340,4340,4340,4340,1
|
|
20230607,112400,26728755,4340,4340,4340,4335,34
|
|
20230607,112300,26581200,4325,4325,4325,4325,0
|
|
20230607,112200,26581200,4325,4325,4325,4325,7
|
|
20230607,112100,26550925,4325,4325,4325,4325,940
|
|
20230607,112000,22485425,4330,4325,4330,4325,193
|
|
20230607,111900,21650695,4325,4325,4325,4325,10
|
|
20230607,111800,21607445,4325,4325,4325,4325,0
|
|
20230607,111700,21607445,4325,4330,4330,4325,123
|
|
20230607,111600,21075460,4335,4335,4335,4335,3
|
|
20230607,111500,21062455,4335,4335,4335,4335,0
|
|
20230607,111400,21062455,4335,4335,4335,4335,1
|
|
20230607,111300,21058120,4335,4335,4335,4335,8
|
|
20230607,111200,21023440,4330,4330,4330,4330,2
|
|
20230607,111100,21014780,4330,4330,4330,4330,200
|
|
20230607,111000,20148780,4340,4340,4340,4340,0
|
|
20230607,110900,20148780,4340,4335,4340,4335,82
|
|
20230607,110800,19793305,4340,4340,4340,4340,1
|
|
20230607,110700,19788965,4345,4345,4345,4345,0
|
|
20230607,110600,19788965,4345,4345,4345,4345,0
|
|
20230607,110500,19788965,4345,4345,4345,4345,0
|
|
20230607,110400,19788965,4345,4345,4345,4345,1
|
|
20230607,110300,19784620,4340,4340,4340,4340,0
|
|
20230607,110200,19784620,4340,4345,4345,4340,79
|
|
20230607,110100,19441705,4345,4345,4345,4345,0
|
|
20230607,110000,19441705,4345,4345,4345,4345,0
|
|
20230607,105900,19441705,4345,4345,4345,4345,0
|
|
20230607,105800,19441705,4345,4345,4345,4345,0
|
|
20230607,105700,19441705,4345,4345,4345,4345,1
|
|
20230607,105600,19437360,4340,4340,4340,4340,119
|
|
20230607,105500,18920900,4350,4350,4350,4350,0
|
|
20230607,105400,18920900,4350,4350,4350,4350,0
|
|
20230607,105300,18920900,4350,4350,4350,4350,0
|
|
20230607,105200,18920900,4350,4350,4350,4350,0
|
|
20230607,105100,18920900,4350,4345,4350,4345,20
|
|
20230607,105000,18833960,4350,4350,4350,4350,171
|
|
20230607,104900,18090110,4350,4350,4350,4350,0
|
|
20230607,104800,18090110,4350,4335,4350,4335,166
|
|
20230607,104700,17370265,4350,4350,4350,4345,24
|
|
20230607,104600,17265895,4350,4345,4350,4345,19
|
|
20230607,104500,17183290,4350,4350,4350,4350,0
|
|
20230607,104400,17183290,4350,4350,4350,4350,0
|
|
20230607,104300,17183290,4350,4350,4350,4350,0
|
|
20230607,104200,17183290,4350,4345,4350,4345,120
|
|
20230607,104100,16661810,4350,4350,4350,4335,44
|
|
20230607,104000,16470625,4335,4335,4335,4335,9
|
|
20230607,103900,16431610,4350,4350,4350,4350,0
|
|
20230607,103800,16431610,4350,4350,4350,4350,0
|
|
20230607,103700,16431610,4350,4350,4350,4350,10
|
|
20230607,103600,16388110,4345,4330,4350,4330,44
|
|
20230607,103500,16197020,4350,4345,4350,4345,125
|
|
20230607,103400,15653845,4350,4335,4350,4335,18
|
|
20230607,103300,15575665,4350,4350,4350,4350,0
|
|
20230607,103200,15575665,4350,4350,4350,4350,10
|
|
20230607,103100,15532165,4340,4340,4340,4340,0
|
|
20230607,103000,15532165,4340,4340,4340,4340,1
|
|
20230607,102900,15527825,4350,4350,4350,4350,0
|
|
20230607,102800,15527825,4350,4345,4350,4345,2
|
|
20230607,102700,15519130,4350,4350,4350,4350,14
|
|
20230607,102600,15458230,4335,4335,4335,4335,2
|
|
20230607,102500,15449560,4350,4350,4350,4350,0
|
|
20230607,102400,15449560,4350,4350,4350,4350,0
|
|
20230607,102300,15449560,4350,4350,4350,4350,0
|
|
20230607,102200,15449560,4350,4345,4350,4345,5
|
|
20230607,102100,15427815,4350,4350,4350,4350,0
|
|
20230607,102000,15427815,4350,4350,4350,4350,0
|
|
20230607,101900,15427815,4350,4350,4350,4350,0
|
|
20230607,101800,15427815,4350,4350,4350,4350,0
|
|
20230607,101700,15427815,4350,4350,4350,4350,0
|
|
20230607,101600,15427815,4350,4350,4350,4350,0
|
|
20230607,101500,15427815,4350,4340,4350,4340,36
|
|
20230607,101400,15271340,4345,4345,4345,4345,66
|
|
20230607,101300,14984570,4345,4345,4345,4345,0
|
|
20230607,101200,14984570,4345,4345,4345,4345,5
|
|
20230607,101100,14962845,4345,4345,4345,4345,0
|
|
20230607,101000,14962845,4345,4325,4345,4325,11
|
|
20230607,100900,14915070,4345,4345,4345,4345,3
|
|
20230607,100800,14902035,4340,4340,4340,4340,1
|
|
20230607,100700,14897695,4350,4345,4350,4340,20
|
|
20230607,100600,14810730,4320,4340,4340,4320,100
|
|
20230607,100500,14377955,4350,4350,4350,4350,0
|
|
20230607,100400,14377955,4350,4350,4350,4350,10
|
|
20230607,100300,14334455,4340,4340,4340,4340,27
|
|
20230607,100200,14217275,4340,4340,4340,4340,15
|
|
20230607,100100,14152175,4340,4340,4340,4340,0
|
|
20230607,100000,14152175,4340,4340,4340,4340,7
|
|
20230607,095900,14121795,4340,4340,4340,4340,66
|
|
20230607,095800,13835355,4335,4335,4335,4335,0
|
|
20230607,095700,13835355,4335,4335,4335,4335,0
|
|
20230607,095600,13835355,4335,4335,4335,4335,1
|
|
20230607,095500,13831020,4335,4335,4335,4335,0
|
|
20230607,095400,13831020,4335,4340,4340,4335,11
|
|
20230607,095300,13783285,4330,4340,4340,4330,24
|
|
20230607,095200,13679165,4340,4340,4340,4340,1
|
|
20230607,095100,13674825,4340,4340,4340,4340,1
|
|
20230607,095000,13670485,4340,4340,4340,4340,0
|
|
20230607,094900,13670485,4340,4340,4340,4340,0
|
|
20230607,094800,13670485,4340,4340,4340,4340,10
|
|
20230607,094700,13627085,4320,4320,4320,4320,0
|
|
20230607,094600,13627085,4320,4320,4320,4320,0
|
|
20230607,094500,13627085,4320,4320,4320,4320,0
|
|
20230607,094400,13627085,4320,4320,4320,4320,2
|
|
20230607,094300,13618445,4345,4345,4345,4345,0
|
|
20230607,094200,13618445,4345,4340,4345,4340,10
|
|
20230607,094100,13575000,4315,4315,4315,4315,300
|
|
20230607,094000,12280500,4350,4350,4350,4350,0
|
|
20230607,093900,12280500,4350,4350,4350,4350,0
|
|
20230607,093800,12280500,4350,4335,4350,4315,938
|
|
20230607,093700,8226205,4355,4355,4355,4355,0
|
|
20230607,093600,8226205,4355,4355,4355,4355,2
|
|
20230607,093500,8217495,4355,4355,4355,4355,20
|
|
20230607,093400,8130395,4355,4355,4355,4355,1
|
|
20230607,093300,8126040,4360,4340,4360,4340,318
|
|
20230607,093200,6745375,4345,4350,4350,4345,216
|
|
20230607,093100,5806530,4360,4360,4360,4360,12
|
|
20230607,093000,5754210,4360,4360,4360,4360,0
|
|
20230607,092900,5754210,4360,4360,4360,4360,200
|
|
20230607,092800,4882210,4360,4360,4360,4360,0
|
|
20230607,092700,4882210,4360,4360,4360,4360,0
|
|
20230607,092600,4882210,4360,4360,4360,4360,0
|
|
20230607,092500,4882210,4360,4360,4360,4360,0
|
|
20230607,092400,4882210,4360,4360,4360,4360,5
|
|
20230607,092300,4860410,4360,4360,4360,4360,10
|
|
20230607,092200,4816810,4355,4355,4355,4355,0
|
|
20230607,092100,4816810,4355,4350,4360,4350,8
|
|
20230607,092000,4781980,4375,4375,4375,4375,0
|
|
20230607,091900,4781980,4375,4375,4375,4375,0
|
|
20230607,091800,4781980,4375,4375,4375,4375,0
|
|
20230607,091700,4781980,4375,4370,4375,4370,700
|
|
20230607,091600,1721240,4375,4375,4375,4375,0
|
|
20230607,091500,1721240,4375,4370,4375,4370,160
|
|
20230607,091400,1021415,4375,4375,4375,4375,0
|
|
20230607,091300,1021415,4375,4370,4375,4365,20
|
|
20230607,091200,933990,4345,4345,4345,4345,100
|
|
20230607,091100,499490,4375,4375,4375,4375,0
|
|
20230607,091000,499490,4375,4375,4375,4375,0
|
|
20230607,090900,499490,4375,4375,4375,4375,0
|
|
20230607,090800,499490,4375,4375,4375,4375,0
|
|
20230607,090700,499490,4375,4375,4375,4375,10
|
|
20230607,090600,455740,4340,4340,4340,4340,1
|
|
20230607,090500,451400,4375,4375,4375,4375,0
|
|
20230607,090400,451400,4375,4375,4375,4340,12
|
|
20230607,090300,398935,4380,4380,4380,4380,0
|
|
20230607,090200,398935,4380,4355,4380,4355,30
|
|
20230607,090100,267830,4340,4340,4340,4340,0
|
|
20230607,090000,267830,4340,4360,4360,4315,62
|