584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184100,172513860,4765,4765,4765,4765,607
|
|
20230615,184000,172513860,4765,4765,4765,4765,0
|
|
20230615,183900,172513860,4765,4765,4765,4765,0
|
|
20230615,183800,172513860,4765,4765,4765,4765,0
|
|
20230615,183700,172513860,4765,4765,4765,4765,0
|
|
20230615,183600,172513860,4765,4765,4765,4765,0
|
|
20230615,183500,172513860,4765,4765,4765,4765,0
|
|
20230615,183400,172513860,4765,4765,4765,4765,0
|
|
20230615,183300,172513860,4765,4765,4765,4765,0
|
|
20230615,183200,172513860,4765,4765,4765,4765,0
|
|
20230615,183100,172513860,4765,4765,4765,4765,0
|
|
20230615,183000,172513860,4765,4765,4765,4765,0
|
|
20230615,182900,172513860,4765,4765,4765,4765,0
|
|
20230615,182800,172513860,4765,4765,4765,4765,0
|
|
20230615,182700,172513860,4765,4765,4765,4765,0
|
|
20230615,182600,172513860,4765,4765,4765,4765,0
|
|
20230615,182500,172513860,4765,4765,4765,4765,0
|
|
20230615,182400,172513860,4765,4765,4765,4765,0
|
|
20230615,182300,172513860,4765,4765,4765,4765,0
|
|
20230615,182200,172513860,4765,4765,4765,4765,0
|
|
20230615,182100,172513860,4765,4765,4765,4765,0
|
|
20230615,182000,172513860,4765,4765,4765,4765,0
|
|
20230615,181900,172513860,4765,4765,4765,4765,0
|
|
20230615,181800,172513860,4765,4765,4765,4765,0
|
|
20230615,181700,172513860,4765,4765,4765,4765,0
|
|
20230615,181600,172513860,4765,4765,4765,4765,0
|
|
20230615,181500,172513860,4765,4765,4765,4765,0
|
|
20230615,181400,172513860,4765,4765,4765,4765,0
|
|
20230615,181300,172513860,4765,4765,4765,4765,0
|
|
20230615,181200,172513860,4765,4765,4765,4765,0
|
|
20230615,181100,172513860,4765,4765,4765,4765,607
|
|
20230615,181000,172513860,4765,4765,4765,4765,0
|
|
20230615,180900,172513860,4765,4765,4765,4765,0
|
|
20230615,180800,172513860,4765,4765,4765,4765,0
|
|
20230615,180700,172513860,4765,4765,4765,4765,0
|
|
20230615,180600,172513860,4765,4765,4765,4765,0
|
|
20230615,180500,172513860,4765,4765,4765,4765,0
|
|
20230615,180400,172513860,4765,4765,4765,4765,0
|
|
20230615,180300,172513860,4765,4765,4765,4765,0
|
|
20230615,180200,172513860,4765,4765,4765,4765,0
|
|
20230615,180100,172513860,4765,4765,4765,4765,0
|
|
20230615,180000,172513860,4765,4765,4765,4765,0
|
|
20230615,175900,172513860,4765,4765,4765,4765,0
|
|
20230615,175800,172513860,4765,4765,4765,4765,0
|
|
20230615,175700,172513860,4765,4765,4765,4765,0
|
|
20230615,175600,172513860,4765,4765,4765,4765,0
|
|
20230615,175500,172513860,4765,4765,4765,4765,0
|
|
20230615,175400,172513860,4765,4765,4765,4765,0
|
|
20230615,175300,172513860,4765,4765,4765,4765,0
|
|
20230615,175200,172513860,4765,4765,4765,4765,0
|
|
20230615,175100,172513860,4765,4765,4765,4765,0
|
|
20230615,175000,172513860,4765,4765,4765,4765,0
|
|
20230615,174900,172513860,4765,4765,4765,4765,0
|
|
20230615,174800,172513860,4765,4765,4765,4765,0
|
|
20230615,174700,172513860,4765,4765,4765,4765,0
|
|
20230615,174600,172513860,4765,4765,4765,4765,0
|
|
20230615,174500,172513860,4765,4765,4765,4765,0
|
|
20230615,174400,172513860,4765,4765,4765,4765,0
|
|
20230615,174300,172513860,4765,4765,4765,4765,0
|
|
20230615,174200,172513860,4765,4765,4765,4765,0
|
|
20230615,174100,172513860,4765,4765,4765,4765,607
|
|
20230615,174000,172513860,4765,4765,4765,4765,0
|
|
20230615,173900,172513860,4765,4765,4765,4765,0
|
|
20230615,173800,172513860,4765,4765,4765,4765,0
|
|
20230615,173700,172513860,4765,4765,4765,4765,0
|
|
20230615,173600,172513860,4765,4765,4765,4765,0
|
|
20230615,173500,172513860,4765,4765,4765,4765,0
|
|
20230615,173400,172513860,4765,4765,4765,4765,0
|
|
20230615,173300,172513860,4765,4765,4765,4765,0
|
|
20230615,173200,172513860,4765,4765,4765,4765,0
|
|
20230615,173100,172513860,4765,4765,4765,4765,0
|
|
20230615,173000,172513860,4765,4765,4765,4765,0
|
|
20230615,172900,172513860,4765,4765,4765,4765,0
|
|
20230615,172800,172513860,4765,4765,4765,4765,0
|
|
20230615,172700,172513860,4765,4765,4765,4765,0
|
|
20230615,172600,172513860,4765,4765,4765,4765,0
|
|
20230615,172500,172513860,4765,4765,4765,4765,0
|
|
20230615,172400,172513860,4765,4765,4765,4765,0
|
|
20230615,172300,172513860,4765,4765,4765,4765,0
|
|
20230615,172200,172513860,4765,4765,4765,4765,0
|
|
20230615,172100,172513860,4765,4765,4765,4765,0
|
|
20230615,172000,172513860,4765,4765,4765,4765,0
|
|
20230615,171900,172513860,4765,4765,4765,4765,0
|
|
20230615,171800,172513860,4765,4765,4765,4765,0
|
|
20230615,171700,172513860,4765,4765,4765,4765,0
|
|
20230615,171600,172513860,4765,4765,4765,4765,0
|
|
20230615,171500,172513860,4765,4765,4765,4765,0
|
|
20230615,171400,172513860,4765,4765,4765,4765,0
|
|
20230615,171300,172513860,4765,4765,4765,4765,0
|
|
20230615,171200,172513860,4765,4765,4765,4765,0
|
|
20230615,171100,172513860,4765,4765,4765,4765,607
|
|
20230615,171000,172513860,4765,4765,4765,4765,0
|
|
20230615,170900,172513860,4765,4765,4765,4765,0
|
|
20230615,170800,172513860,4765,4765,4765,4765,0
|
|
20230615,170700,172513860,4765,4765,4765,4765,0
|
|
20230615,170600,172513860,4765,4765,4765,4765,0
|
|
20230615,170500,172513860,4765,4765,4765,4765,0
|
|
20230615,170400,172513860,4765,4765,4765,4765,0
|
|
20230615,170300,172513860,4765,4765,4765,4765,0
|
|
20230615,170200,172513860,4765,4765,4765,4765,0
|
|
20230615,170100,172513860,4765,4765,4765,4765,0
|
|
20230615,170000,172513860,4765,4765,4765,4765,0
|
|
20230615,165900,172513860,4765,4765,4765,4765,0
|
|
20230615,165800,172513860,4765,4765,4765,4765,0
|
|
20230615,165700,172513860,4765,4765,4765,4765,0
|
|
20230615,165600,172513860,4765,4765,4765,4765,0
|
|
20230615,165500,172513860,4765,4765,4765,4765,0
|
|
20230615,165400,172513860,4765,4765,4765,4765,0
|
|
20230615,165300,172513860,4765,4765,4765,4765,0
|
|
20230615,165200,172513860,4765,4765,4765,4765,0
|
|
20230615,165100,172513860,4765,4765,4765,4765,0
|
|
20230615,165000,172513860,4765,4765,4765,4765,0
|
|
20230615,164900,172513860,4765,4765,4765,4765,0
|
|
20230615,164800,172513860,4765,4765,4765,4765,0
|
|
20230615,164700,172513860,4765,4765,4765,4765,0
|
|
20230615,164600,172513860,4765,4765,4765,4765,0
|
|
20230615,164500,172513860,4765,4765,4765,4765,0
|
|
20230615,164400,172513860,4765,4765,4765,4765,0
|
|
20230615,164300,172513860,4765,4765,4765,4765,0
|
|
20230615,164200,172513860,4765,4765,4765,4765,0
|
|
20230615,164100,172513860,4765,4765,4765,4765,607
|
|
20230615,164000,172513860,4765,4765,4765,4765,0
|
|
20230615,163900,172513860,4765,4765,4765,4765,0
|
|
20230615,163800,172513860,4765,4765,4765,4765,0
|
|
20230615,163700,172513860,4765,4765,4765,4765,0
|
|
20230615,163600,172513860,4765,4765,4765,4765,0
|
|
20230615,163500,172513860,4765,4765,4765,4765,0
|
|
20230615,163400,172513860,4765,4765,4765,4765,0
|
|
20230615,163300,172513860,4765,4765,4765,4765,0
|
|
20230615,163200,172513860,4765,4765,4765,4765,0
|
|
20230615,163100,172513860,4765,4765,4765,4765,0
|
|
20230615,163000,172513860,4765,4765,4765,4765,0
|
|
20230615,162900,172513860,4765,4765,4765,4765,0
|
|
20230615,162800,172513860,4765,4765,4765,4765,0
|
|
20230615,162700,172513860,4765,4765,4765,4765,0
|
|
20230615,162600,172513860,4765,4765,4765,4765,0
|
|
20230615,162500,172513860,4765,4765,4765,4765,0
|
|
20230615,162400,172513860,4765,4765,4765,4765,0
|
|
20230615,162300,172513860,4765,4765,4765,4765,0
|
|
20230615,162200,172513860,4765,4765,4765,4765,0
|
|
20230615,162100,172513860,4765,4765,4765,4765,0
|
|
20230615,162000,172513860,4765,4765,4765,4765,0
|
|
20230615,161900,172513860,4765,4765,4765,4765,0
|
|
20230615,161800,172513860,4765,4765,4765,4765,0
|
|
20230615,161700,172513860,4765,4765,4765,4765,0
|
|
20230615,161600,172513860,4765,4765,4765,4765,0
|
|
20230615,161500,172513860,4765,4765,4765,4765,0
|
|
20230615,161400,172513860,4765,4765,4765,4765,0
|
|
20230615,161300,172513860,4765,4765,4765,4765,0
|
|
20230615,161200,172513860,4765,4765,4765,4765,0
|
|
20230615,161100,172513860,4765,4765,4765,4765,607
|
|
20230615,161000,172513860,4765,4765,4765,4765,0
|
|
20230615,160900,172513860,4765,4765,4765,4765,0
|
|
20230615,160800,172513860,4765,4765,4765,4765,0
|
|
20230615,160700,172513860,4765,4765,4765,4765,0
|
|
20230615,160600,172513860,4765,4765,4765,4765,0
|
|
20230615,160500,172513860,4765,4765,4765,4765,0
|
|
20230615,160400,172513860,4765,4765,4765,4765,0
|
|
20230615,160300,172513860,4765,4765,4765,4765,0
|
|
20230615,160200,172513860,4765,4765,4765,4765,0
|
|
20230615,160100,172513860,4765,4765,4765,4765,0
|
|
20230615,160000,172513860,4765,4765,4765,4765,0
|
|
20230615,155900,172513860,4765,4765,4765,4765,0
|
|
20230615,155800,172513860,4765,4765,4765,4765,0
|
|
20230615,155700,172513860,4765,4765,4765,4765,0
|
|
20230615,155600,172513860,4765,4765,4765,4765,0
|
|
20230615,155500,172513860,4765,4765,4765,4765,0
|
|
20230615,155400,172513860,4765,4765,4765,4765,0
|
|
20230615,155300,172513860,4765,4765,4765,4765,0
|
|
20230615,155200,172513860,4765,4765,4765,4765,0
|
|
20230615,155100,172513860,4765,4765,4765,4765,0
|
|
20230615,155000,172513860,4765,4765,4765,4765,0
|
|
20230615,154900,172513860,4765,4765,4765,4765,0
|
|
20230615,154800,172513860,4765,4765,4765,4765,0
|
|
20230615,154700,172513860,4765,4765,4765,4765,0
|
|
20230615,154600,172513860,4765,4765,4765,4765,0
|
|
20230615,154500,172513860,4765,4765,4765,4765,0
|
|
20230615,154400,172513860,4765,4765,4765,4765,0
|
|
20230615,154300,172513860,4765,4765,4765,4765,0
|
|
20230615,154200,172513860,4765,4765,4765,4765,0
|
|
20230615,154100,172513860,4765,4765,4765,4765,607
|
|
20230615,154000,172513860,4765,4765,4765,4765,0
|
|
20230615,153900,172513860,4765,4765,4765,4765,0
|
|
20230615,153800,172513860,4765,4765,4765,4765,0
|
|
20230615,153700,172513860,4765,4765,4765,4765,0
|
|
20230615,153600,172513860,4765,4765,4765,4765,0
|
|
20230615,153500,172513860,4765,4765,4765,4765,0
|
|
20230615,153400,172513860,4765,4765,4765,4765,0
|
|
20230615,153300,172513860,4765,4765,4765,4765,0
|
|
20230615,153200,172513860,4765,4765,4765,4765,0
|
|
20230615,153100,172513860,4765,4765,4765,4765,0
|
|
20230615,153000,172513860,4765,4765,4765,4765,607
|
|
20230615,152900,169621505,4765,4765,4765,4765,0
|
|
20230615,152800,169621505,4765,4765,4765,4765,0
|
|
20230615,152700,169621505,4765,4765,4765,4765,0
|
|
20230615,152600,169621505,4765,4765,4765,4765,0
|
|
20230615,152500,169621505,4765,4765,4765,4765,0
|
|
20230615,152400,169621505,4765,4765,4765,4765,0
|
|
20230615,152300,169621505,4765,4765,4765,4765,0
|
|
20230615,152200,169621505,4765,4765,4765,4765,0
|
|
20230615,152100,169621505,4765,4765,4765,4765,0
|
|
20230615,152000,169621505,4765,4765,4765,4765,0
|
|
20230615,151900,169621505,4765,4765,4765,4765,74
|
|
20230615,151800,169268895,4740,4745,4745,4740,849
|
|
20230615,151700,165241280,4765,4765,4765,4765,0
|
|
20230615,151600,165241280,4765,4765,4765,4765,0
|
|
20230615,151500,165241280,4765,4765,4765,4765,38
|
|
20230615,151400,165060210,4765,4765,4765,4765,68
|
|
20230615,151300,164736190,4745,4770,4770,4745,18
|
|
20230615,151200,164650680,4760,4760,4760,4760,5
|
|
20230615,151100,164626880,4770,4770,4770,4770,0
|
|
20230615,151000,164626880,4770,4770,4770,4770,0
|
|
20230615,150900,164626880,4770,4770,4770,4745,206
|
|
20230615,150800,163647665,4770,4770,4770,4770,0
|
|
20230615,150700,163647665,4770,4770,4770,4770,0
|
|
20230615,150600,163647665,4770,4770,4770,4770,0
|
|
20230615,150500,163647665,4770,4770,4770,4770,0
|
|
20230615,150400,163647665,4770,4770,4770,4770,0
|
|
20230615,150300,163647665,4770,4770,4770,4770,0
|
|
20230615,150200,163647665,4770,4770,4770,4770,0
|
|
20230615,150100,163647665,4770,4755,4770,4755,4
|
|
20230615,150000,163628630,4760,4770,4770,4760,101
|
|
20230615,145900,163147845,4770,4770,4770,4770,7
|
|
20230615,145800,163114455,4765,4760,4765,4760,159
|
|
20230615,145700,162356860,4765,4765,4765,4765,0
|
|
20230615,145600,162356860,4765,4765,4765,4765,0
|
|
20230615,145500,162356860,4765,4765,4765,4765,0
|
|
20230615,145400,162356860,4765,4765,4765,4765,41
|
|
20230615,145300,162161495,4765,4760,4765,4760,7
|
|
20230615,145200,162128170,4765,4765,4765,4765,13
|
|
20230615,145100,162066225,4765,4765,4765,4765,72
|
|
20230615,145000,161723145,4765,4765,4765,4765,15
|
|
20230615,144900,161651670,4765,4765,4765,4765,8
|
|
20230615,144800,161613550,4765,4765,4765,4765,35
|
|
20230615,144700,161446775,4765,4765,4765,4765,71
|
|
20230615,144600,161108460,4765,4755,4765,4755,77
|
|
20230615,144500,160741855,4765,4765,4765,4765,0
|
|
20230615,144400,160741855,4765,4765,4765,4765,153
|
|
20230615,144300,160012810,4765,4765,4765,4765,0
|
|
20230615,144200,160012810,4765,4755,4765,4755,3
|
|
20230615,144100,159998535,4755,4755,4765,4755,7
|
|
20230615,144000,159965240,4755,4755,4765,4755,3
|
|
20230615,143900,159950965,4755,4755,4755,4755,3
|
|
20230615,143800,159936700,4765,4755,4765,4755,20
|
|
20230615,143700,159841520,4765,4765,4765,4765,0
|
|
20230615,143600,159841520,4765,4755,4765,4755,2
|
|
20230615,143500,159832000,4755,4755,4755,4755,4
|
|
20230615,143400,159812980,4765,4755,4765,4755,20
|
|
20230615,143300,159717690,4765,4765,4765,4765,0
|
|
20230615,143200,159717690,4765,4765,4765,4765,1
|
|
20230615,143100,159712925,4755,4745,4765,4745,4
|
|
20230615,143000,159693905,4745,4745,4755,4745,18
|
|
20230615,142900,159608475,4745,4755,4755,4745,13
|
|
20230615,142800,159546780,4765,4765,4765,4765,1
|
|
20230615,142700,159542015,4765,4755,4765,4755,5
|
|
20230615,142600,159518200,4755,4755,4755,4755,3
|
|
20230615,142500,159503935,4755,4755,4755,4755,5
|
|
20230615,142400,159480160,4745,4755,4755,4745,145
|
|
20230615,142300,158792085,4755,4755,4755,4755,1
|
|
20230615,142200,158787330,4775,4750,4775,4750,308
|
|
20230615,142100,157324300,4775,4760,4775,4760,2
|
|
20230615,142000,157314765,4750,4760,4760,4750,175
|
|
20230615,141900,156483325,4775,4775,4775,4775,0
|
|
20230615,141800,156483325,4775,4760,4775,4760,3
|
|
20230615,141700,156469020,4775,4775,4775,4775,0
|
|
20230615,141600,156469020,4775,4750,4775,4750,104
|
|
20230615,141500,155974985,4750,4755,4755,4750,180
|
|
20230615,141400,155119895,4775,4775,4775,4775,0
|
|
20230615,141300,155119895,4775,4775,4775,4775,0
|
|
20230615,141200,155119895,4775,4775,4775,4775,0
|
|
20230615,141100,155119895,4775,4765,4775,4755,302
|
|
20230615,141000,153683575,4775,4775,4775,4775,1
|
|
20230615,140900,153678800,4775,4775,4775,4775,0
|
|
20230615,140800,153678800,4775,4775,4775,4775,0
|
|
20230615,140700,153678800,4775,4775,4775,4775,0
|
|
20230615,140600,153678800,4775,4775,4775,4775,0
|
|
20230615,140500,153678800,4775,4775,4775,4775,0
|
|
20230615,140400,153678800,4775,4775,4775,4775,0
|
|
20230615,140300,153678800,4775,4775,4775,4775,0
|
|
20230615,140200,153678800,4775,4775,4775,4775,0
|
|
20230615,140100,153678800,4775,4775,4775,4775,0
|
|
20230615,140000,153678800,4775,4775,4775,4775,0
|
|
20230615,135900,153678800,4775,4775,4775,4775,0
|
|
20230615,135800,153678800,4775,4775,4775,4775,0
|
|
20230615,135700,153678800,4775,4775,4775,4775,0
|
|
20230615,135600,153678800,4775,4775,4775,4775,0
|
|
20230615,135500,153678800,4775,4775,4775,4775,0
|
|
20230615,135400,153678800,4775,4760,4775,4760,3
|
|
20230615,135300,153664495,4775,4760,4775,4750,762
|
|
20230615,135200,150041475,4775,4775,4775,4775,0
|
|
20230615,135100,150041475,4775,4775,4775,4775,0
|
|
20230615,135000,150041475,4775,4775,4775,4775,0
|
|
20230615,134900,150041475,4775,4775,4775,4775,0
|
|
20230615,134800,150041475,4775,4775,4775,4775,0
|
|
20230615,134700,150041475,4775,4775,4775,4775,0
|
|
20230615,134600,150041475,4775,4770,4775,4770,4
|
|
20230615,134500,150022385,4775,4775,4775,4775,0
|
|
20230615,134400,150022385,4775,4775,4775,4775,0
|
|
20230615,134300,150022385,4775,4775,4775,4775,0
|
|
20230615,134200,150022385,4775,4775,4775,4775,0
|
|
20230615,134100,150022385,4775,4775,4775,4775,0
|
|
20230615,134000,150022385,4775,4770,4775,4770,4
|
|
20230615,133900,150003290,4775,4775,4775,4775,0
|
|
20230615,133800,150003290,4775,4775,4775,4775,0
|
|
20230615,133700,150003290,4775,4775,4775,4775,0
|
|
20230615,133600,150003290,4775,4775,4775,4775,0
|
|
20230615,133500,150003290,4775,4775,4775,4775,0
|
|
20230615,133400,150003290,4775,4775,4775,4775,0
|
|
20230615,133300,150003290,4775,4775,4775,4775,0
|
|
20230615,133200,150003290,4775,4775,4775,4775,0
|
|
20230615,133100,150003290,4775,4775,4775,4775,0
|
|
20230615,133000,150003290,4775,4775,4775,4775,0
|
|
20230615,132900,150003290,4775,4775,4775,4775,0
|
|
20230615,132800,150003290,4775,4775,4775,4765,3
|
|
20230615,132700,149988975,4775,4775,4775,4775,0
|
|
20230615,132600,149988975,4775,4775,4775,4775,0
|
|
20230615,132500,149988975,4775,4775,4775,4775,0
|
|
20230615,132400,149988975,4775,4775,4775,4775,4
|
|
20230615,132300,149969875,4775,4765,4775,4755,1102
|
|
20230615,132200,144721665,4775,4770,4775,4770,283
|
|
20230615,132100,143371750,4770,4770,4770,4770,74
|
|
20230615,132000,143018770,4775,4775,4775,4775,0
|
|
20230615,131900,143018770,4775,4775,4775,4775,1
|
|
20230615,131800,143013995,4775,4775,4775,4775,0
|
|
20230615,131700,143013995,4775,4775,4775,4775,0
|
|
20230615,131600,143013995,4775,4775,4775,4775,0
|
|
20230615,131500,143013995,4775,4775,4775,4775,0
|
|
20230615,131400,143013995,4775,4775,4775,4775,0
|
|
20230615,131300,143013995,4775,4775,4775,4775,0
|
|
20230615,131200,143013995,4775,4775,4775,4775,0
|
|
20230615,131100,143013995,4775,4775,4775,4775,5
|
|
20230615,131000,142990120,4770,4770,4770,4770,11
|
|
20230615,130900,142937650,4770,4770,4770,4770,4
|
|
20230615,130800,142918570,4775,4775,4775,4775,0
|
|
20230615,130700,142918570,4775,4775,4775,4775,1
|
|
20230615,130600,142913795,4770,4770,4770,4770,0
|
|
20230615,130500,142913795,4770,4770,4770,4770,0
|
|
20230615,130400,142913795,4770,4770,4770,4770,0
|
|
20230615,130300,142913795,4770,4775,4775,4770,1000
|
|
20230615,130200,138139910,4775,4775,4775,4775,0
|
|
20230615,130100,138139910,4775,4775,4775,4775,400
|
|
20230615,130000,136229910,4770,4770,4770,4770,0
|
|
20230615,125900,136229910,4770,4770,4770,4770,1
|
|
20230615,125800,136225140,4770,4770,4770,4770,39
|
|
20230615,125700,136039110,4775,4780,4780,4775,2
|
|
20230615,125600,136029555,4775,4775,4775,4775,558
|
|
20230615,125500,133365105,4780,4780,4780,4780,0
|
|
20230615,125400,133365105,4780,4780,4780,4780,50
|
|
20230615,125300,133126105,4780,4780,4780,4780,800
|
|
20230615,125200,129302105,4775,4775,4775,4775,374
|
|
20230615,125100,127516255,4775,4775,4775,4775,0
|
|
20230615,125000,127516255,4775,4775,4775,4775,0
|
|
20230615,124900,127516255,4775,4775,4775,4775,0
|
|
20230615,124800,127516255,4775,4775,4775,4775,0
|
|
20230615,124700,127516255,4775,4775,4775,4775,4
|
|
20230615,124600,127497155,4775,4775,4775,4775,0
|
|
20230615,124500,127497155,4775,4775,4775,4775,0
|
|
20230615,124400,127497155,4775,4775,4775,4775,0
|
|
20230615,124300,127497155,4775,4775,4775,4775,0
|
|
20230615,124200,127497155,4775,4780,4780,4775,175
|
|
20230615,124100,126661525,4775,4780,4780,4775,301
|
|
20230615,124000,125224245,4780,4780,4780,4780,27
|
|
20230615,123900,125095185,4780,4780,4780,4780,0
|
|
20230615,123800,125095185,4780,4765,4780,4765,4293
|
|
20230615,123700,104587605,4765,4765,4765,4765,0
|
|
20230615,123600,104587605,4765,4760,4765,4760,101
|
|
20230615,123500,104106840,4765,4765,4765,4765,1
|
|
20230615,123400,104102075,4760,4760,4760,4760,48
|
|
20230615,123300,103873595,4760,4760,4760,4760,369
|
|
20230615,123200,102117155,4760,4760,4760,4760,0
|
|
20230615,123100,102117155,4760,4760,4760,4760,8
|
|
20230615,123000,102079075,4760,4760,4760,4760,98
|
|
20230615,122900,101612595,4765,4760,4765,4760,3
|
|
20230615,122800,101598310,4760,4760,4760,4760,50
|
|
20230615,122700,101360310,4760,4760,4760,4760,52
|
|
20230615,122600,101112790,4765,4765,4765,4765,0
|
|
20230615,122500,101112790,4765,4765,4765,4765,0
|
|
20230615,122400,101112790,4765,4755,4765,4755,2
|
|
20230615,122300,101103270,4750,4755,4755,4750,196
|
|
20230615,122200,100172030,4770,4770,4770,4770,0
|
|
20230615,122100,100172030,4770,4770,4770,4770,0
|
|
20230615,122000,100172030,4770,4770,4770,4770,0
|
|
20230615,121900,100172030,4770,4750,4770,4750,4
|
|
20230615,121800,100153000,4775,4775,4775,4775,0
|
|
20230615,121700,100153000,4775,4750,4775,4750,2
|
|
20230615,121600,100143475,4740,4740,4740,4740,0
|
|
20230615,121500,100143475,4740,4740,4740,4740,0
|
|
20230615,121400,100143475,4740,4740,4740,4740,0
|
|
20230615,121300,100143475,4740,4750,4765,4740,514
|
|
20230615,121200,97707050,4740,4740,4760,4740,1005
|
|
20230615,121100,92943320,4740,4740,4740,4740,120
|
|
20230615,121000,92374520,4740,4745,4745,4740,500
|
|
20230615,120900,90002660,4775,4775,4775,4775,0
|
|
20230615,120800,90002660,4775,4775,4775,4775,0
|
|
20230615,120700,90002660,4775,4775,4775,4775,0
|
|
20230615,120600,90002660,4775,4755,4775,4755,2
|
|
20230615,120500,89993130,4775,4775,4775,4775,0
|
|
20230615,120400,89993130,4775,4755,4775,4755,2
|
|
20230615,120300,89983600,4745,4745,4745,4745,391
|
|
20230615,120200,88128305,4750,4750,4750,4750,109
|
|
20230615,120100,87610555,4775,4775,4775,4775,0
|
|
20230615,120000,87610555,4775,4775,4775,4775,0
|
|
20230615,115900,87610555,4775,4755,4775,4755,421
|
|
20230615,115800,85608680,4755,4755,4755,4755,1
|
|
20230615,115700,85603925,4745,4745,4745,4745,3
|
|
20230615,115600,85589690,4745,4745,4745,4745,500
|
|
20230615,115500,83217190,4755,4750,4755,4750,558
|
|
20230615,115400,80566660,4750,4750,4750,4750,113
|
|
20230615,115300,80029910,4750,4750,4750,4750,0
|
|
20230615,115200,80029910,4750,4750,4750,4750,0
|
|
20230615,115100,80029910,4750,4750,4750,4750,0
|
|
20230615,115000,80029910,4750,4750,4750,4750,120
|
|
20230615,114900,79459910,4755,4755,4755,4755,202
|
|
20230615,114800,78499400,4755,4755,4755,4750,201
|
|
20230615,114700,77543895,4755,4755,4755,4755,0
|
|
20230615,114600,77543895,4755,4750,4755,4750,183
|
|
20230615,114500,76674640,4750,4750,4750,4750,0
|
|
20230615,114400,76674640,4750,4750,4750,4750,0
|
|
20230615,114300,76674640,4750,4750,4750,4750,85
|
|
20230615,114200,76270890,4750,4750,4750,4750,0
|
|
20230615,114100,76270890,4750,4750,4750,4750,234
|
|
20230615,114000,75159390,4750,4750,4750,4750,500
|
|
20230615,113900,72784390,4755,4755,4755,4755,1
|
|
20230615,113800,72779635,4750,4750,4750,4750,0
|
|
20230615,113700,72779635,4750,4750,4750,4750,0
|
|
20230615,113600,72779635,4750,4750,4750,4750,0
|
|
20230615,113500,72779635,4750,4750,4750,4750,4
|
|
20230615,113400,72760635,4755,4765,4765,4755,97
|
|
20230615,113300,72299380,4780,4780,4780,4780,0
|
|
20230615,113200,72299380,4780,4780,4780,4780,0
|
|
20230615,113100,72299380,4780,4780,4780,4780,0
|
|
20230615,113000,72299380,4780,4760,4780,4760,4
|
|
20230615,112900,72280300,4750,4745,4750,4745,1186
|
|
20230615,112800,66647765,4745,4745,4745,4745,1
|
|
20230615,112700,66643020,4740,4740,4740,4740,13
|
|
20230615,112600,66581400,4745,4745,4745,4745,2
|
|
20230615,112500,66571910,4745,4745,4745,4745,0
|
|
20230615,112400,66571910,4745,4745,4745,4745,0
|
|
20230615,112300,66571910,4745,4745,4745,4745,1
|
|
20230615,112200,66567165,4750,4750,4750,4750,0
|
|
20230615,112100,66567165,4750,4750,4750,4750,0
|
|
20230615,112000,66567165,4750,4750,4750,4750,2
|
|
20230615,111900,66557665,4750,4750,4750,4750,100
|
|
20230615,111800,66082665,4750,4750,4750,4750,0
|
|
20230615,111700,66082665,4750,4750,4750,4750,1
|
|
20230615,111600,66077915,4745,4745,4745,4745,0
|
|
20230615,111500,66077915,4745,4745,4745,4745,0
|
|
20230615,111400,66077915,4745,4745,4745,4745,0
|
|
20230615,111300,66077915,4745,4745,4745,4745,0
|
|
20230615,111200,66077915,4745,4735,4745,4735,32
|
|
20230615,111100,65926375,4750,4750,4750,4750,0
|
|
20230615,111000,65926375,4750,4740,4750,4730,8
|
|
20230615,110900,65888455,4730,4730,4730,4730,0
|
|
20230615,110800,65888455,4730,4730,4730,4730,1
|
|
20230615,110700,65883725,4725,4740,4740,4725,1008
|
|
20230615,110600,61115715,4750,4740,4750,4740,14
|
|
20230615,110500,61049325,4740,4740,4740,4740,800
|
|
20230615,110400,57257325,4740,4730,4740,4730,2314
|
|
20230615,110300,46292515,4730,4735,4735,4730,194
|
|
20230615,110200,45373945,4735,4740,4745,4735,586
|
|
20230615,110100,42596280,4740,4745,4745,4740,26
|
|
20230615,110000,42472930,4755,4755,4755,4755,0
|
|
20230615,105900,42472930,4755,4755,4755,4755,0
|
|
20230615,105800,42472930,4755,4755,4755,4755,1
|
|
20230615,105700,42468175,4740,4760,4760,4740,148
|
|
20230615,105600,41765265,4750,4750,4750,4750,10
|
|
20230615,105500,41717765,4755,4755,4755,4755,32
|
|
20230615,105400,41565605,4760,4765,4765,4760,15
|
|
20230615,105300,41494195,4780,4780,4780,4780,0
|
|
20230615,105200,41494195,4780,4780,4780,4780,0
|
|
20230615,105100,41494195,4780,4775,4780,4760,1726
|
|
20230615,105000,33260985,4780,4790,4790,4780,797
|
|
20230615,104900,29447760,4790,4790,4790,4790,6
|
|
20230615,104800,29419020,4790,4790,4790,4790,0
|
|
20230615,104700,29419020,4790,4790,4790,4790,6
|
|
20230615,104600,29390280,4790,4790,4790,4785,1258
|
|
20230615,104500,23370180,4795,4795,4795,4795,100
|
|
20230615,104400,22890680,4790,4790,4790,4790,0
|
|
20230615,104300,22890680,4790,4790,4790,4790,0
|
|
20230615,104200,22890680,4790,4790,4790,4790,0
|
|
20230615,104100,22890680,4790,4790,4790,4790,34
|
|
20230615,104000,22727820,4795,4785,4795,4785,485
|
|
20230615,103900,20407085,4790,4790,4790,4790,121
|
|
20230615,103800,19827495,4790,4790,4790,4790,8
|
|
20230615,103700,19789175,4790,4790,4790,4790,10
|
|
20230615,103600,19741275,4790,4790,4790,4790,11
|
|
20230615,103500,19688585,4795,4795,4795,4795,0
|
|
20230615,103400,19688585,4795,4795,4795,4795,0
|
|
20230615,103300,19688585,4795,4795,4795,4795,0
|
|
20230615,103200,19688585,4795,4795,4795,4795,0
|
|
20230615,103100,19688585,4795,4795,4795,4795,3
|
|
20230615,103000,19674200,4795,4795,4795,4795,0
|
|
20230615,102900,19674200,4795,4795,4795,4795,0
|
|
20230615,102800,19674200,4795,4795,4795,4795,0
|
|
20230615,102700,19674200,4795,4795,4795,4795,2
|
|
20230615,102600,19664610,4795,4795,4795,4795,5
|
|
20230615,102500,19640635,4795,4795,4795,4795,3
|
|
20230615,102400,19626250,4795,4795,4795,4795,2
|
|
20230615,102300,19616660,4790,4790,4790,4790,0
|
|
20230615,102200,19616660,4790,4790,4790,4790,714
|
|
20230615,102100,16196600,4795,4800,4800,4795,31
|
|
20230615,102000,16047890,4800,4800,4800,4800,2
|
|
20230615,101900,16038290,4800,4805,4805,4800,39
|
|
20230615,101800,15850905,4815,4810,4815,4805,182
|
|
20230615,101700,14975505,4820,4820,4820,4820,0
|
|
20230615,101600,14975505,4820,4820,4820,4820,0
|
|
20230615,101500,14975505,4820,4820,4820,4820,0
|
|
20230615,101400,14975505,4820,4820,4820,4820,10
|
|
20230615,101300,14927305,4820,4820,4820,4820,0
|
|
20230615,101200,14927305,4820,4820,4820,4820,0
|
|
20230615,101100,14927305,4820,4820,4820,4820,0
|
|
20230615,101000,14927305,4820,4810,4820,4810,3
|
|
20230615,100900,14912865,4820,4820,4820,4820,0
|
|
20230615,100800,14912865,4820,4820,4820,4820,0
|
|
20230615,100700,14912865,4820,4815,4820,4815,4
|
|
20230615,100600,14893600,4810,4810,4810,4810,0
|
|
20230615,100500,14893600,4810,4820,4820,4810,375
|
|
20230615,100400,13089245,4830,4830,4830,4830,0
|
|
20230615,100300,13089245,4830,4830,4830,4830,0
|
|
20230615,100200,13089245,4830,4830,4830,4830,0
|
|
20230615,100100,13089245,4830,4830,4830,4830,0
|
|
20230615,100000,13089245,4830,4830,4830,4830,0
|
|
20230615,095900,13089245,4830,4830,4830,4830,0
|
|
20230615,095800,13089245,4830,4830,4830,4830,0
|
|
20230615,095700,13089245,4830,4830,4830,4830,0
|
|
20230615,095600,13089245,4830,4830,4830,4830,1
|
|
20230615,095500,13084415,4830,4830,4830,4830,1
|
|
20230615,095400,13079585,4825,4825,4825,4825,10
|
|
20230615,095300,13031335,4825,4825,4825,4825,0
|
|
20230615,095200,13031335,4825,4825,4825,4825,0
|
|
20230615,095100,13031335,4825,4825,4825,4825,0
|
|
20230615,095000,13031335,4825,4825,4825,4825,0
|
|
20230615,094900,13031335,4825,4825,4825,4825,0
|
|
20230615,094800,13031335,4825,4825,4825,4825,1
|
|
20230615,094700,13026510,4830,4830,4830,4830,0
|
|
20230615,094600,13026510,4830,4830,4830,4830,0
|
|
20230615,094500,13026510,4830,4830,4830,4830,10
|
|
20230615,094400,12978210,4830,4820,4830,4820,3
|
|
20230615,094300,12963730,4840,4825,4840,4825,6
|
|
20230615,094200,12934735,4840,4840,4840,4840,0
|
|
20230615,094100,12934735,4840,4840,4840,4840,0
|
|
20230615,094000,12934735,4840,4840,4840,4840,0
|
|
20230615,093900,12934735,4840,4820,4840,4820,10
|
|
20230615,093800,12886450,4805,4820,4820,4805,210
|
|
20230615,093700,11875955,4840,4830,4840,4830,20
|
|
20230615,093600,11779185,4840,4830,4840,4830,3
|
|
20230615,093500,11764680,4830,4830,4830,4830,1
|
|
20230615,093400,11759850,4840,4830,4840,4830,12
|
|
20230615,093300,11701790,4825,4825,4825,4825,2
|
|
20230615,093200,11692140,4825,4825,4825,4825,1
|
|
20230615,093100,11687315,4825,4825,4825,4825,1
|
|
20230615,093000,11682490,4825,4825,4825,4825,0
|
|
20230615,092900,11682490,4825,4825,4825,4825,2
|
|
20230615,092800,11672840,4840,4840,4840,4840,0
|
|
20230615,092700,11672840,4840,4840,4840,4840,0
|
|
20230615,092600,11672840,4840,4840,4840,4840,0
|
|
20230615,092500,11672840,4840,4830,4840,4810,145
|
|
20230615,092400,10972515,4840,4840,4840,4840,1
|
|
20230615,092300,10967675,4855,4855,4855,4855,0
|
|
20230615,092200,10967675,4855,4840,4855,4840,2
|
|
20230615,092100,10957980,4840,4840,4840,4840,501
|
|
20230615,092000,8533140,4860,4840,4860,4840,2
|
|
20230615,091900,8523440,4860,4860,4860,4860,0
|
|
20230615,091800,8523440,4860,4860,4860,4860,1
|
|
20230615,091700,8518580,4860,4860,4860,4860,0
|
|
20230615,091600,8518580,4860,4860,4860,4860,0
|
|
20230615,091500,8518580,4860,4860,4860,4860,1
|
|
20230615,091400,8513720,4830,4830,4830,4830,3
|
|
20230615,091300,8499230,4865,4865,4865,4865,0
|
|
20230615,091200,8499230,4865,4830,4865,4830,6
|
|
20230615,091100,8470155,4865,4865,4865,4865,1
|
|
20230615,091000,8465290,4865,4825,4865,4825,70
|
|
20230615,090900,8127460,4820,4815,4820,4785,1359
|
|
20230615,090800,1608260,4825,4825,4825,4825,4
|
|
20230615,090700,1588960,4825,4825,4825,4825,0
|
|
20230615,090600,1588960,4825,4825,4825,4825,0
|
|
20230615,090500,1588960,4825,4825,4825,4825,1
|
|
20230615,090400,1584135,4870,4870,4870,4870,0
|
|
20230615,090300,1584135,4870,4870,4870,4870,0
|
|
20230615,090200,1584135,4870,4870,4870,4870,0
|
|
20230615,090100,1584135,4870,4825,4870,4810,109
|
|
20230615,090000,1059725,4825,4795,4825,4795,221
|