621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191800,95266290,4880,4880,4880,4880,393
|
|
20230613,191700,95266290,4880,4880,4880,4880,0
|
|
20230613,191600,95266290,4880,4880,4880,4880,0
|
|
20230613,191500,95266290,4880,4880,4880,4880,0
|
|
20230613,191400,95266290,4880,4880,4880,4880,0
|
|
20230613,191300,95266290,4880,4880,4880,4880,0
|
|
20230613,191200,95266290,4880,4880,4880,4880,0
|
|
20230613,191100,95266290,4880,4880,4880,4880,0
|
|
20230613,191000,95266290,4880,4880,4880,4880,0
|
|
20230613,190900,95266290,4880,4880,4880,4880,0
|
|
20230613,190800,95266290,4880,4880,4880,4880,0
|
|
20230613,190700,95266290,4880,4880,4880,4880,0
|
|
20230613,190600,95266290,4880,4880,4880,4880,0
|
|
20230613,190500,95266290,4880,4880,4880,4880,0
|
|
20230613,190400,95266290,4880,4880,4880,4880,0
|
|
20230613,190300,95266290,4880,4880,4880,4880,0
|
|
20230613,190200,95266290,4880,4880,4880,4880,0
|
|
20230613,190100,95266290,4880,4880,4880,4880,0
|
|
20230613,190000,95266290,4880,4880,4880,4880,0
|
|
20230613,185900,95266290,4880,4880,4880,4880,0
|
|
20230613,185800,95266290,4880,4880,4880,4880,0
|
|
20230613,185700,95266290,4880,4880,4880,4880,0
|
|
20230613,185600,95266290,4880,4880,4880,4880,0
|
|
20230613,185500,95266290,4880,4880,4880,4880,0
|
|
20230613,185400,95266290,4880,4880,4880,4880,0
|
|
20230613,185300,95266290,4880,4880,4880,4880,0
|
|
20230613,185200,95266290,4880,4880,4880,4880,0
|
|
20230613,185100,95266290,4880,4880,4880,4880,0
|
|
20230613,185000,95266290,4880,4880,4880,4880,0
|
|
20230613,184900,95266290,4880,4880,4880,4880,0
|
|
20230613,184800,95266290,4880,4880,4880,4880,393
|
|
20230613,184700,95266290,4880,4880,4880,4880,0
|
|
20230613,184600,95266290,4880,4880,4880,4880,0
|
|
20230613,184500,95266290,4880,4880,4880,4880,0
|
|
20230613,184400,95266290,4880,4880,4880,4880,0
|
|
20230613,184300,95266290,4880,4880,4880,4880,0
|
|
20230613,184200,95266290,4880,4880,4880,4880,0
|
|
20230613,184100,95266290,4880,4880,4880,4880,0
|
|
20230613,184000,95266290,4880,4880,4880,4880,0
|
|
20230613,183900,95266290,4880,4880,4880,4880,0
|
|
20230613,183800,95266290,4880,4880,4880,4880,0
|
|
20230613,183700,95266290,4880,4880,4880,4880,0
|
|
20230613,183600,95266290,4880,4880,4880,4880,0
|
|
20230613,183500,95266290,4880,4880,4880,4880,0
|
|
20230613,183400,95266290,4880,4880,4880,4880,0
|
|
20230613,183300,95266290,4880,4880,4880,4880,0
|
|
20230613,183200,95266290,4880,4880,4880,4880,0
|
|
20230613,183100,95266290,4880,4880,4880,4880,0
|
|
20230613,183000,95266290,4880,4880,4880,4880,0
|
|
20230613,182900,95266290,4880,4880,4880,4880,0
|
|
20230613,182800,95266290,4880,4880,4880,4880,0
|
|
20230613,182700,95266290,4880,4880,4880,4880,0
|
|
20230613,182600,95266290,4880,4880,4880,4880,0
|
|
20230613,182500,95266290,4880,4880,4880,4880,0
|
|
20230613,182400,95266290,4880,4880,4880,4880,0
|
|
20230613,182300,95266290,4880,4880,4880,4880,0
|
|
20230613,182200,95266290,4880,4880,4880,4880,0
|
|
20230613,182100,95266290,4880,4880,4880,4880,0
|
|
20230613,182000,95266290,4880,4880,4880,4880,0
|
|
20230613,181900,95266290,4880,4880,4880,4880,0
|
|
20230613,181800,95266290,4880,4880,4880,4880,393
|
|
20230613,181700,95266290,4880,4880,4880,4880,0
|
|
20230613,181600,95266290,4880,4880,4880,4880,0
|
|
20230613,181500,95266290,4880,4880,4880,4880,0
|
|
20230613,181400,95266290,4880,4880,4880,4880,0
|
|
20230613,181300,95266290,4880,4880,4880,4880,0
|
|
20230613,181200,95266290,4880,4880,4880,4880,0
|
|
20230613,181100,95266290,4880,4880,4880,4880,0
|
|
20230613,181000,95266290,4880,4880,4880,4880,0
|
|
20230613,180900,95266290,4880,4880,4880,4880,0
|
|
20230613,180800,95266290,4880,4880,4880,4880,0
|
|
20230613,180700,95266290,4880,4880,4880,4880,0
|
|
20230613,180600,95266290,4880,4880,4880,4880,0
|
|
20230613,180500,95266290,4880,4880,4880,4880,0
|
|
20230613,180400,95266290,4880,4880,4880,4880,0
|
|
20230613,180300,95266290,4880,4880,4880,4880,0
|
|
20230613,180200,95266290,4880,4880,4880,4880,0
|
|
20230613,180100,95266290,4880,4880,4880,4880,0
|
|
20230613,180000,95266290,4880,4880,4880,4880,0
|
|
20230613,175900,95266290,4880,4880,4880,4880,0
|
|
20230613,175800,95266290,4880,4880,4880,4880,0
|
|
20230613,175700,95266290,4880,4880,4880,4880,0
|
|
20230613,175600,95266290,4880,4880,4880,4880,0
|
|
20230613,175500,95266290,4880,4880,4880,4880,0
|
|
20230613,175400,95266290,4880,4880,4880,4880,0
|
|
20230613,175300,95266290,4880,4880,4880,4880,0
|
|
20230613,175200,95266290,4880,4880,4880,4880,0
|
|
20230613,175100,95266290,4880,4880,4880,4880,0
|
|
20230613,175000,95266290,4880,4880,4880,4880,0
|
|
20230613,174900,95266290,4880,4880,4880,4880,0
|
|
20230613,174800,95266290,4880,4880,4880,4880,393
|
|
20230613,174700,95266290,4880,4880,4880,4880,0
|
|
20230613,174600,95266290,4880,4880,4880,4880,0
|
|
20230613,174500,95266290,4880,4880,4880,4880,0
|
|
20230613,174400,95266290,4880,4880,4880,4880,0
|
|
20230613,174300,95266290,4880,4880,4880,4880,0
|
|
20230613,174200,95266290,4880,4880,4880,4880,0
|
|
20230613,174100,95266290,4880,4880,4880,4880,0
|
|
20230613,174000,95266290,4880,4880,4880,4880,0
|
|
20230613,173900,95266290,4880,4880,4880,4880,0
|
|
20230613,173800,95266290,4880,4880,4880,4880,0
|
|
20230613,173700,95266290,4880,4880,4880,4880,0
|
|
20230613,173600,95266290,4880,4880,4880,4880,0
|
|
20230613,173500,95266290,4880,4880,4880,4880,0
|
|
20230613,173400,95266290,4880,4880,4880,4880,0
|
|
20230613,173300,95266290,4880,4880,4880,4880,0
|
|
20230613,173200,95266290,4880,4880,4880,4880,0
|
|
20230613,173100,95266290,4880,4880,4880,4880,0
|
|
20230613,173000,95266290,4880,4880,4880,4880,0
|
|
20230613,172900,95266290,4880,4880,4880,4880,0
|
|
20230613,172800,95266290,4880,4880,4880,4880,0
|
|
20230613,172700,95266290,4880,4880,4880,4880,0
|
|
20230613,172600,95266290,4880,4880,4880,4880,0
|
|
20230613,172500,95266290,4880,4880,4880,4880,0
|
|
20230613,172400,95266290,4880,4880,4880,4880,0
|
|
20230613,172300,95266290,4880,4880,4880,4880,0
|
|
20230613,172200,95266290,4880,4880,4880,4880,0
|
|
20230613,172100,95266290,4880,4880,4880,4880,0
|
|
20230613,172000,95266290,4880,4880,4880,4880,0
|
|
20230613,171900,95266290,4880,4880,4880,4880,0
|
|
20230613,171800,95266290,4880,4880,4880,4880,393
|
|
20230613,171700,95266290,4880,4880,4880,4880,0
|
|
20230613,171600,95266290,4880,4880,4880,4880,0
|
|
20230613,171500,95266290,4880,4880,4880,4880,0
|
|
20230613,171400,95266290,4880,4880,4880,4880,0
|
|
20230613,171300,95266290,4880,4880,4880,4880,0
|
|
20230613,171200,95266290,4880,4880,4880,4880,0
|
|
20230613,171100,95266290,4880,4880,4880,4880,0
|
|
20230613,171000,95266290,4880,4880,4880,4880,0
|
|
20230613,170900,95266290,4880,4880,4880,4880,0
|
|
20230613,170800,95266290,4880,4880,4880,4880,0
|
|
20230613,170700,95266290,4880,4880,4880,4880,0
|
|
20230613,170600,95266290,4880,4880,4880,4880,0
|
|
20230613,170500,95266290,4880,4880,4880,4880,0
|
|
20230613,170400,95266290,4880,4880,4880,4880,0
|
|
20230613,170300,95266290,4880,4880,4880,4880,0
|
|
20230613,170200,95266290,4880,4880,4880,4880,0
|
|
20230613,170100,95266290,4880,4880,4880,4880,0
|
|
20230613,170000,95266290,4880,4880,4880,4880,0
|
|
20230613,165900,95266290,4880,4880,4880,4880,0
|
|
20230613,165800,95266290,4880,4880,4880,4880,0
|
|
20230613,165700,95266290,4880,4880,4880,4880,0
|
|
20230613,165600,95266290,4880,4880,4880,4880,0
|
|
20230613,165500,95266290,4880,4880,4880,4880,0
|
|
20230613,165400,95266290,4880,4880,4880,4880,0
|
|
20230613,165300,95266290,4880,4880,4880,4880,0
|
|
20230613,165200,95266290,4880,4880,4880,4880,0
|
|
20230613,165100,95266290,4880,4880,4880,4880,0
|
|
20230613,165000,95266290,4880,4880,4880,4880,0
|
|
20230613,164900,95266290,4880,4880,4880,4880,0
|
|
20230613,164800,95266290,4880,4880,4880,4880,393
|
|
20230613,164700,95266290,4880,4880,4880,4880,0
|
|
20230613,164600,95266290,4880,4880,4880,4880,0
|
|
20230613,164500,95266290,4880,4880,4880,4880,0
|
|
20230613,164400,95266290,4880,4880,4880,4880,0
|
|
20230613,164300,95266290,4880,4880,4880,4880,0
|
|
20230613,164200,95266290,4880,4880,4880,4880,0
|
|
20230613,164100,95266290,4880,4880,4880,4880,0
|
|
20230613,164000,95266290,4880,4880,4880,4880,0
|
|
20230613,163900,95266290,4880,4880,4880,4880,0
|
|
20230613,163800,95266290,4880,4880,4880,4880,0
|
|
20230613,163700,95266290,4880,4880,4880,4880,0
|
|
20230613,163600,95266290,4880,4880,4880,4880,0
|
|
20230613,163500,95266290,4880,4880,4880,4880,0
|
|
20230613,163400,95266290,4880,4880,4880,4880,0
|
|
20230613,163300,95266290,4880,4880,4880,4880,0
|
|
20230613,163200,95266290,4880,4880,4880,4880,0
|
|
20230613,163100,95266290,4880,4880,4880,4880,0
|
|
20230613,163000,95266290,4880,4880,4880,4880,0
|
|
20230613,162900,95266290,4880,4880,4880,4880,0
|
|
20230613,162800,95266290,4880,4880,4880,4880,0
|
|
20230613,162700,95266290,4880,4880,4880,4880,0
|
|
20230613,162600,95266290,4880,4880,4880,4880,0
|
|
20230613,162500,95266290,4880,4880,4880,4880,0
|
|
20230613,162400,95266290,4880,4880,4880,4880,0
|
|
20230613,162300,95266290,4880,4880,4880,4880,0
|
|
20230613,162200,95266290,4880,4880,4880,4880,0
|
|
20230613,162100,95266290,4880,4880,4880,4880,0
|
|
20230613,162000,95266290,4880,4880,4880,4880,0
|
|
20230613,161900,95266290,4880,4880,4880,4880,0
|
|
20230613,161800,95266290,4880,4880,4880,4880,393
|
|
20230613,161700,95266290,4880,4880,4880,4880,0
|
|
20230613,161600,95266290,4880,4880,4880,4880,0
|
|
20230613,161500,95266290,4880,4880,4880,4880,0
|
|
20230613,161400,95266290,4880,4880,4880,4880,0
|
|
20230613,161300,95266290,4880,4880,4880,4880,0
|
|
20230613,161200,95266290,4880,4880,4880,4880,0
|
|
20230613,161100,95266290,4880,4880,4880,4880,0
|
|
20230613,161000,95266290,4880,4880,4880,4880,0
|
|
20230613,160900,95266290,4880,4880,4880,4880,0
|
|
20230613,160800,95266290,4880,4880,4880,4880,0
|
|
20230613,160700,95266290,4880,4880,4880,4880,0
|
|
20230613,160600,95266290,4880,4880,4880,4880,0
|
|
20230613,160500,95266290,4880,4880,4880,4880,0
|
|
20230613,160400,95266290,4880,4880,4880,4880,0
|
|
20230613,160300,95266290,4880,4880,4880,4880,0
|
|
20230613,160200,95266290,4880,4880,4880,4880,0
|
|
20230613,160100,95266290,4880,4880,4880,4880,0
|
|
20230613,160000,95266290,4880,4880,4880,4880,0
|
|
20230613,155900,95266290,4880,4880,4880,4880,0
|
|
20230613,155800,95266290,4880,4880,4880,4880,0
|
|
20230613,155700,95266290,4880,4880,4880,4880,0
|
|
20230613,155600,95266290,4880,4880,4880,4880,0
|
|
20230613,155500,95266290,4880,4880,4880,4880,0
|
|
20230613,155400,95266290,4880,4880,4880,4880,0
|
|
20230613,155300,95266290,4880,4880,4880,4880,0
|
|
20230613,155200,95266290,4880,4880,4880,4880,0
|
|
20230613,155100,95266290,4880,4880,4880,4880,0
|
|
20230613,155000,95266290,4880,4880,4880,4880,0
|
|
20230613,154900,95266290,4880,4880,4880,4880,0
|
|
20230613,154800,95266290,4880,4880,4880,4880,393
|
|
20230613,154700,95266290,4880,4880,4880,4880,0
|
|
20230613,154600,95266290,4880,4880,4880,4880,0
|
|
20230613,154500,95266290,4880,4880,4880,4880,0
|
|
20230613,154400,95266290,4880,4880,4880,4880,0
|
|
20230613,154300,95266290,4880,4880,4880,4880,0
|
|
20230613,154200,95266290,4880,4880,4880,4880,0
|
|
20230613,154100,95266290,4880,4880,4880,4880,0
|
|
20230613,154000,95266290,4880,4880,4880,4880,0
|
|
20230613,153900,95266290,4880,4880,4880,4880,0
|
|
20230613,153800,95266290,4880,4880,4880,4880,0
|
|
20230613,153700,95266290,4880,4880,4880,4880,0
|
|
20230613,153600,95266290,4880,4880,4880,4880,0
|
|
20230613,153500,95266290,4880,4880,4880,4880,0
|
|
20230613,153400,95266290,4880,4880,4880,4880,0
|
|
20230613,153300,95266290,4880,4880,4880,4880,0
|
|
20230613,153200,95266290,4880,4880,4880,4880,0
|
|
20230613,153100,95266290,4880,4880,4880,4880,0
|
|
20230613,153000,95266290,4880,4880,4880,4880,393
|
|
20230613,152900,93348450,4880,4880,4880,4880,0
|
|
20230613,152800,93348450,4880,4880,4880,4880,0
|
|
20230613,152700,93348450,4880,4880,4880,4880,0
|
|
20230613,152600,93348450,4880,4880,4880,4880,0
|
|
20230613,152500,93348450,4880,4880,4880,4880,0
|
|
20230613,152400,93348450,4880,4880,4880,4880,0
|
|
20230613,152300,93348450,4880,4880,4880,4880,0
|
|
20230613,152200,93348450,4880,4880,4880,4880,0
|
|
20230613,152100,93348450,4880,4880,4880,4880,0
|
|
20230613,152000,93348450,4880,4880,4880,4880,0
|
|
20230613,151900,93348450,4880,4880,4880,4880,1
|
|
20230613,151800,93343570,4880,4880,4880,4880,0
|
|
20230613,151700,93343570,4880,4880,4880,4880,0
|
|
20230613,151600,93343570,4880,4880,4880,4880,1
|
|
20230613,151500,93338690,4855,4855,4855,4855,1
|
|
20230613,151400,93333835,4850,4870,4870,4850,1201
|
|
20230613,151300,87505800,4885,4870,4885,4870,2
|
|
20230613,151200,87496045,4870,4870,4870,4870,2
|
|
20230613,151100,87486305,4885,4885,4885,4870,4
|
|
20230613,151000,87466780,4870,4870,4870,4870,2
|
|
20230613,150900,87457040,4870,4870,4885,4870,6
|
|
20230613,150800,87427790,4870,4870,4870,4870,502
|
|
20230613,150700,84983050,4870,4870,4870,4870,1
|
|
20230613,150600,84978180,4870,4870,4870,4870,179
|
|
20230613,150500,84106450,4870,4890,4890,4870,2
|
|
20230613,150400,84096690,4870,4870,4890,4870,4
|
|
20230613,150300,84077170,4870,4870,4870,4870,1
|
|
20230613,150200,84072300,4890,4890,4890,4890,700
|
|
20230613,150100,80649300,4890,4890,4890,4890,0
|
|
20230613,150000,80649300,4890,4890,4890,4890,1
|
|
20230613,145900,80644410,4865,4865,4865,4865,1
|
|
20230613,145800,80639545,4890,4885,4890,4885,550
|
|
20230613,145700,77950295,4885,4885,4885,4885,199
|
|
20230613,145600,76978180,4885,4885,4885,4885,0
|
|
20230613,145500,76978180,4885,4885,4885,4885,2
|
|
20230613,145400,76968410,4860,4860,4860,4860,0
|
|
20230613,145300,76968410,4860,4860,4860,4860,1
|
|
20230613,145200,76963550,4885,4885,4885,4885,0
|
|
20230613,145100,76963550,4885,4885,4885,4885,0
|
|
20230613,145000,76963550,4885,4885,4885,4885,0
|
|
20230613,144900,76963550,4885,4885,4885,4885,0
|
|
20230613,144800,76963550,4885,4885,4885,4885,0
|
|
20230613,144700,76963550,4885,4885,4885,4885,0
|
|
20230613,144600,76963550,4885,4885,4885,4885,100
|
|
20230613,144500,76475050,4885,4885,4885,4885,0
|
|
20230613,144400,76475050,4885,4885,4885,4885,88
|
|
20230613,144300,76045170,4885,4885,4885,4885,1
|
|
20230613,144200,76040285,4855,4855,4855,4855,300
|
|
20230613,144100,74583785,4885,4885,4885,4885,0
|
|
20230613,144000,74583785,4885,4885,4885,4885,0
|
|
20230613,143900,74583785,4885,4885,4885,4885,0
|
|
20230613,143800,74583785,4885,4885,4885,4885,0
|
|
20230613,143700,74583785,4885,4885,4885,4885,0
|
|
20230613,143600,74583785,4885,4885,4885,4885,1
|
|
20230613,143500,74578900,4890,4890,4890,4890,0
|
|
20230613,143400,74578900,4890,4865,4890,4865,2
|
|
20230613,143300,74569145,4860,4875,4890,4860,725
|
|
20230613,143200,71043285,4870,4870,4870,4870,458
|
|
20230613,143100,68812825,4875,4875,4875,4875,100
|
|
20230613,143000,68325325,4885,4880,4885,4880,97
|
|
20230613,142900,67851960,4890,4890,4890,4890,0
|
|
20230613,142800,67851960,4890,4890,4890,4890,0
|
|
20230613,142700,67851960,4890,4890,4890,4890,0
|
|
20230613,142600,67851960,4890,4890,4890,4890,0
|
|
20230613,142500,67851960,4890,4890,4890,4890,0
|
|
20230613,142400,67851960,4890,4890,4890,4890,0
|
|
20230613,142300,67851960,4890,4890,4890,4890,0
|
|
20230613,142200,67851960,4890,4890,4890,4890,0
|
|
20230613,142100,67851960,4890,4890,4890,4890,0
|
|
20230613,142000,67851960,4890,4890,4890,4890,1
|
|
20230613,141900,67847070,4885,4885,4885,4885,67
|
|
20230613,141800,67519775,4895,4895,4895,4895,0
|
|
20230613,141700,67519775,4895,4895,4895,4895,250
|
|
20230613,141600,66296025,4895,4895,4895,4895,256
|
|
20230613,141500,65042905,4895,4895,4895,4895,7
|
|
20230613,141400,65008640,4895,4890,4895,4890,2
|
|
20230613,141300,64998855,4890,4890,4890,4890,27
|
|
20230613,141200,64866825,4895,4895,4895,4895,0
|
|
20230613,141100,64866825,4895,4880,4895,4880,6
|
|
20230613,141000,64837520,4890,4890,4890,4890,472
|
|
20230613,140900,62529440,4890,4890,4890,4890,0
|
|
20230613,140800,62529440,4890,4890,4890,4890,0
|
|
20230613,140700,62529440,4890,4890,4890,4890,592
|
|
20230613,140600,59634560,4880,4880,4880,4880,0
|
|
20230613,140500,59634560,4880,4880,4880,4880,0
|
|
20230613,140400,59634560,4880,4880,4880,4880,0
|
|
20230613,140300,59634560,4880,4880,4880,4880,1
|
|
20230613,140200,59629680,4880,4880,4880,4880,1
|
|
20230613,140100,59624800,4880,4880,4880,4880,1
|
|
20230613,140000,59619920,4870,4875,4880,4870,10
|
|
20230613,135900,59571205,4885,4885,4885,4885,11
|
|
20230613,135800,59517470,4885,4885,4885,4885,33
|
|
20230613,135700,59356265,4885,4885,4885,4885,8
|
|
20230613,135600,59317185,4885,4885,4885,4880,19
|
|
20230613,135500,59224405,4885,4885,4885,4885,4
|
|
20230613,135400,59204865,4875,4875,4875,4875,0
|
|
20230613,135300,59204865,4875,4875,4875,4875,8
|
|
20230613,135200,59165865,4880,4880,4880,4880,2
|
|
20230613,135100,59156105,4875,4875,4875,4875,6
|
|
20230613,135000,59126855,4875,4875,4875,4875,1
|
|
20230613,134900,59121980,4890,4890,4890,4890,0
|
|
20230613,134800,59121980,4890,4880,4890,4880,3
|
|
20230613,134700,59107330,4885,4880,4885,4880,9
|
|
20230613,134600,59063370,4890,4890,4890,4890,0
|
|
20230613,134500,59063370,4890,4880,4890,4880,22
|
|
20230613,134400,58955860,4880,4880,4880,4880,0
|
|
20230613,134300,58955860,4880,4880,4880,4880,0
|
|
20230613,134200,58955860,4880,4880,4880,4880,3
|
|
20230613,134100,58941220,4880,4885,4885,4875,417
|
|
20230613,134000,56907320,4885,4885,4885,4885,0
|
|
20230613,133900,56907320,4885,4880,4885,4880,52
|
|
20230613,133800,56653335,4880,4880,4880,4880,0
|
|
20230613,133700,56653335,4880,4880,4880,4880,0
|
|
20230613,133600,56653335,4880,4880,4880,4880,8
|
|
20230613,133500,56614295,4885,4885,4885,4885,0
|
|
20230613,133400,56614295,4885,4885,4885,4885,0
|
|
20230613,133300,56614295,4885,4885,4885,4885,0
|
|
20230613,133200,56614295,4885,4880,4885,4875,311
|
|
20230613,133100,55096550,4885,4885,4885,4885,0
|
|
20230613,133000,55096550,4885,4885,4885,4885,0
|
|
20230613,132900,55096550,4885,4885,4885,4885,9
|
|
20230613,132800,55052585,4890,4880,4890,4880,8
|
|
20230613,132700,55013535,4880,4880,4880,4880,1
|
|
20230613,132600,55008655,4885,4885,4885,4885,0
|
|
20230613,132500,55008655,4885,4885,4885,4885,8
|
|
20230613,132400,54969575,4890,4890,4890,4890,1
|
|
20230613,132300,54964685,4880,4880,4880,4880,99
|
|
20230613,132200,54481565,4880,4880,4880,4880,8
|
|
20230613,132100,54442525,4885,4885,4885,4885,0
|
|
20230613,132000,54442525,4885,4880,4885,4880,304
|
|
20230613,131900,52957790,4880,4880,4880,4880,4
|
|
20230613,131800,52938270,4885,4885,4885,4885,7
|
|
20230613,131700,52904075,4885,4885,4885,4885,7
|
|
20230613,131600,52869880,4885,4885,4885,4885,0
|
|
20230613,131500,52869880,4885,4885,4885,4885,1
|
|
20230613,131400,52864995,4885,4885,4890,4885,5
|
|
20230613,131300,52840560,4885,4885,4885,4885,2
|
|
20230613,131200,52830790,4885,4885,4885,4885,1
|
|
20230613,131100,52825905,4885,4885,4885,4885,5
|
|
20230613,131000,52801480,4885,4885,4885,4885,1
|
|
20230613,130900,52796595,4885,4885,4885,4885,1
|
|
20230613,130800,52791710,4885,4885,4885,4885,0
|
|
20230613,130700,52791710,4885,4885,4885,4880,9
|
|
20230613,130600,52747780,4885,4885,4885,4885,2
|
|
20230613,130500,52738010,4885,4885,4885,4885,1
|
|
20230613,130400,52733125,4890,4890,4890,4890,0
|
|
20230613,130300,52733125,4890,4880,4890,4880,5
|
|
20230613,130200,52708710,4880,4880,4880,4880,1
|
|
20230613,130100,52703830,4875,4875,4875,4875,0
|
|
20230613,130000,52703830,4875,4880,4880,4875,9
|
|
20230613,125900,52659950,4880,4880,4880,4880,1
|
|
20230613,125800,52655070,4880,4880,4880,4880,1
|
|
20230613,125700,52650190,4880,4880,4880,4880,1
|
|
20230613,125600,52645310,4890,4885,4890,4885,2
|
|
20230613,125500,52635535,4885,4880,4885,4880,9
|
|
20230613,125400,52591610,4880,4880,4880,4880,1
|
|
20230613,125300,52586730,4890,4885,4890,4885,2
|
|
20230613,125200,52576955,4880,4880,4880,4880,415
|
|
20230613,125100,50551755,4880,4880,4880,4880,1
|
|
20230613,125000,50546875,4875,4870,4875,4870,1612
|
|
20230613,124900,42688415,4875,4875,4875,4875,396
|
|
20230613,124800,40757915,4875,4875,4875,4875,0
|
|
20230613,124700,40757915,4875,4875,4875,4875,0
|
|
20230613,124600,40757915,4875,4875,4875,4875,7
|
|
20230613,124500,40723790,4890,4890,4890,4890,0
|
|
20230613,124400,40723790,4890,4890,4890,4890,0
|
|
20230613,124300,40723790,4890,4890,4890,4890,0
|
|
20230613,124200,40723790,4890,4890,4890,4890,0
|
|
20230613,124100,40723790,4890,4890,4890,4890,0
|
|
20230613,124000,40723790,4890,4885,4890,4885,2
|
|
20230613,123900,40714015,4875,4885,4885,4870,971
|
|
20230613,123800,35977735,4890,4890,4890,4890,0
|
|
20230613,123700,35977735,4890,4890,4890,4890,0
|
|
20230613,123600,35977735,4890,4885,4890,4885,8
|
|
20230613,123500,35938650,4890,4890,4890,4890,1
|
|
20230613,123400,35933760,4885,4885,4885,4885,0
|
|
20230613,123300,35933760,4885,4885,4885,4885,0
|
|
20230613,123200,35933760,4885,4890,4890,4885,139
|
|
20230613,123100,35254090,4895,4895,4895,4895,0
|
|
20230613,123000,35254090,4895,4895,4895,4895,0
|
|
20230613,122900,35254090,4895,4885,4895,4885,161
|
|
20230613,122800,34466835,4890,4890,4890,4890,0
|
|
20230613,122700,34466835,4890,4890,4890,4890,0
|
|
20230613,122600,34466835,4890,4890,4890,4890,1
|
|
20230613,122500,34461945,4885,4890,4890,4885,18
|
|
20230613,122400,34373965,4890,4890,4890,4890,50
|
|
20230613,122300,34129465,4885,4885,4885,4885,200
|
|
20230613,122200,33152465,4885,4885,4885,4885,7
|
|
20230613,122100,33118270,4890,4890,4890,4890,0
|
|
20230613,122000,33118270,4890,4890,4890,4890,0
|
|
20230613,121900,33118270,4890,4885,4890,4885,5
|
|
20230613,121800,33093840,4880,4880,4880,4880,508
|
|
20230613,121700,30614800,4880,4880,4880,4880,0
|
|
20230613,121600,30614800,4880,4880,4880,4880,0
|
|
20230613,121500,30614800,4880,4880,4880,4880,8
|
|
20230613,121400,30575760,4880,4880,4880,4880,0
|
|
20230613,121300,30575760,4880,4880,4880,4880,0
|
|
20230613,121200,30575760,4880,4880,4880,4880,0
|
|
20230613,121100,30575760,4880,4880,4880,4880,7
|
|
20230613,121000,30541600,4880,4880,4880,4880,0
|
|
20230613,120900,30541600,4880,4880,4880,4880,0
|
|
20230613,120800,30541600,4880,4880,4880,4880,8
|
|
20230613,120700,30502560,4880,4880,4880,4880,0
|
|
20230613,120600,30502560,4880,4880,4880,4880,0
|
|
20230613,120500,30502560,4880,4880,4880,4880,0
|
|
20230613,120400,30502560,4880,4880,4880,4880,8
|
|
20230613,120300,30463520,4880,4880,4880,4880,0
|
|
20230613,120200,30463520,4880,4880,4880,4880,0
|
|
20230613,120100,30463520,4880,4880,4880,4880,7
|
|
20230613,120000,30429360,4880,4880,4880,4880,0
|
|
20230613,115900,30429360,4880,4880,4880,4880,0
|
|
20230613,115800,30429360,4880,4880,4880,4880,0
|
|
20230613,115700,30429360,4880,4880,4880,4880,8
|
|
20230613,115600,30390320,4875,4875,4875,4875,10
|
|
20230613,115500,30341570,4870,4870,4870,4870,0
|
|
20230613,115400,30341570,4870,4870,4870,4870,8
|
|
20230613,115300,30302610,4870,4870,4870,4870,0
|
|
20230613,115200,30302610,4870,4870,4870,4870,0
|
|
20230613,115100,30302610,4870,4870,4870,4870,0
|
|
20230613,115000,30302610,4870,4870,4870,4870,0
|
|
20230613,114900,30302610,4870,4870,4870,4870,7
|
|
20230613,114800,30268520,4865,4865,4865,4865,0
|
|
20230613,114700,30268520,4865,4865,4865,4865,8
|
|
20230613,114600,30229600,4865,4865,4865,4865,0
|
|
20230613,114500,30229600,4865,4865,4865,4865,0
|
|
20230613,114400,30229600,4865,4865,4865,4865,0
|
|
20230613,114300,30229600,4865,4870,4870,4865,9
|
|
20230613,114200,30185810,4865,4865,4865,4865,0
|
|
20230613,114100,30185810,4865,4865,4865,4865,0
|
|
20230613,114000,30185810,4865,4865,4865,4865,7
|
|
20230613,113900,30151755,4890,4890,4890,4890,0
|
|
20230613,113800,30151755,4890,4890,4890,4890,0
|
|
20230613,113700,30151755,4890,4890,4890,4890,0
|
|
20230613,113600,30151755,4890,4890,4890,4890,0
|
|
20230613,113500,30151755,4890,4890,4890,4890,0
|
|
20230613,113400,30151755,4890,4870,4890,4870,10
|
|
20230613,113300,30103030,4890,4890,4890,4890,0
|
|
20230613,113200,30103030,4890,4870,4890,4870,3
|
|
20230613,113100,30088395,4865,4865,4865,4865,11
|
|
20230613,113000,30034880,4860,4860,4860,4860,0
|
|
20230613,112900,30034880,4860,4860,4860,4860,7
|
|
20230613,112800,30000860,4865,4865,4865,4865,0
|
|
20230613,112700,30000860,4865,4865,4865,4865,0
|
|
20230613,112600,30000860,4865,4865,4865,4865,0
|
|
20230613,112500,30000860,4865,4865,4865,4865,0
|
|
20230613,112400,30000860,4865,4865,4865,4865,0
|
|
20230613,112300,30000860,4865,4865,4865,4865,4
|
|
20230613,112200,29981400,4865,4860,4865,4860,19
|
|
20230613,112100,29889005,4860,4860,4860,4860,70
|
|
20230613,112000,29548805,4890,4890,4890,4890,0
|
|
20230613,111900,29548805,4890,4890,4890,4890,0
|
|
20230613,111800,29548805,4890,4890,4890,4890,0
|
|
20230613,111700,29548805,4890,4890,4890,4890,0
|
|
20230613,111600,29548805,4890,4890,4890,4890,0
|
|
20230613,111500,29548805,4890,4865,4890,4865,50
|
|
20230613,111400,29304700,4885,4870,4885,4870,10
|
|
20230613,111300,29255905,4855,4855,4855,4855,0
|
|
20230613,111200,29255905,4855,4860,4860,4855,370
|
|
20230613,111100,27459045,4855,4855,4855,4855,0
|
|
20230613,111000,27459045,4855,4855,4855,4855,100
|
|
20230613,110900,26973545,4855,4855,4855,4855,0
|
|
20230613,110800,26973545,4855,4860,4860,4855,16
|
|
20230613,110700,26895820,4860,4860,4860,4860,0
|
|
20230613,110600,26895820,4860,4860,4860,4860,0
|
|
20230613,110500,26895820,4860,4875,4875,4860,1222
|
|
20230613,110400,20954905,4880,4880,4880,4880,0
|
|
20230613,110300,20954905,4880,4880,4880,4880,0
|
|
20230613,110200,20954905,4880,4880,4880,4880,0
|
|
20230613,110100,20954905,4880,4880,4880,4880,14
|
|
20230613,110000,20886585,4885,4885,4885,4885,16
|
|
20230613,105900,20808425,4885,4885,4885,4885,46
|
|
20230613,105800,20583715,4880,4880,4880,4880,8
|
|
20230613,105700,20544675,4880,4880,4880,4880,0
|
|
20230613,105600,20544675,4880,4880,4880,4880,0
|
|
20230613,105500,20544675,4880,4880,4880,4880,0
|
|
20230613,105400,20544675,4880,4880,4880,4880,7
|
|
20230613,105300,20510515,4885,4885,4885,4885,0
|
|
20230613,105200,20510515,4885,4885,4885,4885,0
|
|
20230613,105100,20510515,4885,4880,4885,4880,13
|
|
20230613,105000,20447050,4885,4885,4885,4885,0
|
|
20230613,104900,20447050,4885,4885,4885,4885,24
|
|
20230613,104800,20329810,4880,4875,4880,4875,17
|
|
20230613,104700,20246890,4870,4870,4870,4870,1
|
|
20230613,104600,20242020,4865,4865,4865,4865,2
|
|
20230613,104500,20232290,4880,4865,4880,4865,10
|
|
20230613,104400,20183620,4860,4860,4860,4860,7
|
|
20230613,104300,20149600,4880,4880,4880,4880,0
|
|
20230613,104200,20149600,4880,4880,4880,4880,0
|
|
20230613,104100,20149600,4880,4880,4880,4880,0
|
|
20230613,104000,20149600,4880,4880,4880,4880,0
|
|
20230613,103900,20149600,4880,4880,4880,4880,23
|
|
20230613,103800,20037360,4880,4880,4880,4880,0
|
|
20230613,103700,20037360,4880,4875,4880,4875,15
|
|
20230613,103600,19964200,4875,4875,4875,4875,76
|
|
20230613,103500,19593700,4875,4870,4875,4870,2
|
|
20230613,103400,19583955,4875,4865,4875,4865,8
|
|
20230613,103300,19545020,4865,4865,4865,4865,1
|
|
20230613,103200,19540155,4865,4865,4865,4865,0
|
|
20230613,103100,19540155,4865,4865,4865,4865,2
|
|
20230613,103000,19530425,4865,4865,4865,4860,14
|
|
20230613,102900,19462355,4875,4875,4875,4875,0
|
|
20230613,102800,19462355,4875,4875,4875,4875,0
|
|
20230613,102700,19462355,4875,4875,4875,4875,0
|
|
20230613,102600,19462355,4875,4875,4875,4875,0
|
|
20230613,102500,19462355,4875,4875,4875,4875,0
|
|
20230613,102400,19462355,4875,4875,4875,4875,0
|
|
20230613,102300,19462355,4875,4860,4875,4860,22
|
|
20230613,102200,19355335,4875,4875,4875,4875,0
|
|
20230613,102100,19355335,4875,4875,4875,4875,0
|
|
20230613,102000,19355335,4875,4875,4875,4875,0
|
|
20230613,101900,19355335,4875,4875,4875,4875,0
|
|
20230613,101800,19355335,4875,4870,4875,4870,2
|
|
20230613,101700,19345590,4870,4870,4870,4870,2
|
|
20230613,101600,19335850,4860,4860,4860,4860,8
|
|
20230613,101500,19296970,4865,4865,4865,4865,2
|
|
20230613,101400,19287240,4860,4860,4860,4860,0
|
|
20230613,101300,19287240,4860,4860,4860,4860,0
|
|
20230613,101200,19287240,4860,4855,4860,4855,730
|
|
20230613,101100,15739475,4855,4855,4855,4855,0
|
|
20230613,101000,15739475,4855,4855,4855,4855,0
|
|
20230613,100900,15739475,4855,4855,4855,4855,14
|
|
20230613,100800,15671505,4860,4860,4860,4860,5
|
|
20230613,100700,15647205,4855,4855,4855,4855,0
|
|
20230613,100600,15647205,4855,4855,4855,4855,0
|
|
20230613,100500,15647205,4855,4865,4865,4855,691
|
|
20230613,100400,12288645,4875,4865,4875,4865,85
|
|
20230613,100300,11874990,4880,4880,4880,4880,0
|
|
20230613,100200,11874990,4880,4865,4880,4865,22
|
|
20230613,100100,11767885,4870,4870,4870,4870,0
|
|
20230613,100000,11767885,4870,4870,4870,4870,1
|
|
20230613,095900,11763015,4865,4865,4865,4865,0
|
|
20230613,095800,11763015,4865,4865,4865,4865,15
|
|
20230613,095700,11690040,4870,4870,4870,4870,0
|
|
20230613,095600,11690040,4870,4870,4870,4870,0
|
|
20230613,095500,11690040,4870,4870,4870,4870,199
|
|
20230613,095400,10720910,4870,4870,4870,4870,0
|
|
20230613,095300,10720910,4870,4870,4870,4870,1
|
|
20230613,095200,10716040,4870,4870,4870,4870,0
|
|
20230613,095100,10716040,4870,4870,4870,4870,8
|
|
20230613,095000,10677080,4875,4875,4875,4875,0
|
|
20230613,094900,10677080,4875,4875,4875,4875,2
|
|
20230613,094800,10667330,4870,4870,4870,4870,4
|
|
20230613,094700,10647850,4865,4865,4865,4865,0
|
|
20230613,094600,10647850,4865,4865,4865,4865,0
|
|
20230613,094500,10647850,4865,4860,4865,4860,104
|
|
20230613,094400,10142065,4860,4860,4860,4860,218
|
|
20230613,094300,9082585,4860,4860,4860,4860,3
|
|
20230613,094200,9068005,4860,4860,4860,4860,0
|
|
20230613,094100,9068005,4860,4860,4860,4860,194
|
|
20230613,094000,8125165,4865,4865,4865,4865,0
|
|
20230613,093900,8125165,4865,4865,4865,4865,4
|
|
20230613,093800,8105705,4860,4860,4860,4860,0
|
|
20230613,093700,8105705,4860,4860,4860,4860,8
|
|
20230613,093600,8066825,4860,4860,4860,4860,94
|
|
20230613,093500,7609985,4860,4860,4860,4860,16
|
|
20230613,093400,7532225,4860,4860,4860,4855,14
|
|
20230613,093300,7464225,4860,4860,4860,4860,3
|
|
20230613,093200,7449645,4860,4860,4860,4860,31
|
|
20230613,093100,7298985,4860,4855,4860,4855,24
|
|
20230613,093000,7182445,4855,4860,4860,4855,357
|
|
20230613,092900,5448525,4865,4865,4865,4865,0
|
|
20230613,092800,5448525,4865,4875,4875,4865,220
|
|
20230613,092700,4377030,4885,4885,4885,4885,0
|
|
20230613,092600,4377030,4885,4885,4885,4885,0
|
|
20230613,092500,4377030,4885,4885,4885,4885,0
|
|
20230613,092400,4377030,4885,4885,4885,4885,0
|
|
20230613,092300,4377030,4885,4885,4885,4885,0
|
|
20230613,092200,4377030,4885,4885,4885,4885,0
|
|
20230613,092100,4377030,4885,4885,4885,4885,0
|
|
20230613,092000,4377030,4885,4885,4885,4885,102
|
|
20230613,091900,3878760,4885,4885,4885,4885,0
|
|
20230613,091800,3878760,4885,4885,4885,4885,0
|
|
20230613,091700,3878760,4885,4885,4885,4885,4
|
|
20230613,091600,3859220,4885,4885,4885,4885,11
|
|
20230613,091500,3805485,4875,4880,4880,4875,9
|
|
20230613,091400,3761570,4885,4885,4885,4885,0
|
|
20230613,091300,3761570,4885,4885,4885,4885,6
|
|
20230613,091200,3732260,4890,4890,4890,4890,0
|
|
20230613,091100,3732260,4890,4890,4895,4890,5
|
|
20230613,091000,3707805,4890,4890,4890,4890,102
|
|
20230613,090900,3209025,4890,4885,4890,4885,232
|
|
20230613,090800,2074610,4880,4890,4890,4880,156
|
|
20230613,090700,1313030,4880,4880,4880,4880,199
|
|
20230613,090600,341910,4880,4880,4880,4880,19
|
|
20230613,090500,249190,4885,4885,4885,4885,0
|
|
20230613,090400,249190,4885,4885,4885,4885,1
|
|
20230613,090300,244305,4885,4885,4885,4885,3
|
|
20230613,090200,229650,4890,4890,4890,4890,10
|
|
20230613,090100,180750,4875,4875,4875,4875,12
|
|
20230613,090000,122250,4890,4890,4890,4890,25
|