664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200100,441178920,4275,4275,4275,4275,1409
|
|
20230623,200000,441178920,4275,4275,4275,4275,0
|
|
20230623,195900,441178920,4275,4275,4275,4275,0
|
|
20230623,195800,441178920,4275,4275,4275,4275,0
|
|
20230623,195700,441178920,4275,4275,4275,4275,0
|
|
20230623,195600,441178920,4275,4275,4275,4275,0
|
|
20230623,195500,441178920,4275,4275,4275,4275,0
|
|
20230623,195400,441178920,4275,4275,4275,4275,0
|
|
20230623,195300,441178920,4275,4275,4275,4275,0
|
|
20230623,195200,441178920,4275,4275,4275,4275,0
|
|
20230623,195100,441178920,4275,4275,4275,4275,0
|
|
20230623,195000,441178920,4275,4275,4275,4275,0
|
|
20230623,194900,441178920,4275,4275,4275,4275,0
|
|
20230623,194800,441178920,4275,4275,4275,4275,0
|
|
20230623,194700,441178920,4275,4275,4275,4275,0
|
|
20230623,194600,441178920,4275,4275,4275,4275,0
|
|
20230623,194500,441178920,4275,4275,4275,4275,0
|
|
20230623,194400,441178920,4275,4275,4275,4275,0
|
|
20230623,194300,441178920,4275,4275,4275,4275,0
|
|
20230623,194200,441178920,4275,4275,4275,4275,0
|
|
20230623,194100,441178920,4275,4275,4275,4275,0
|
|
20230623,194000,441178920,4275,4275,4275,4275,0
|
|
20230623,193900,441178920,4275,4275,4275,4275,0
|
|
20230623,193800,441178920,4275,4275,4275,4275,0
|
|
20230623,193700,441178920,4275,4275,4275,4275,0
|
|
20230623,193600,441178920,4275,4275,4275,4275,0
|
|
20230623,193500,441178920,4275,4275,4275,4275,0
|
|
20230623,193400,441178920,4275,4275,4275,4275,0
|
|
20230623,193300,441178920,4275,4275,4275,4275,0
|
|
20230623,193200,441178920,4275,4275,4275,4275,0
|
|
20230623,193100,441178920,4275,4275,4275,4275,1409
|
|
20230623,193000,441178920,4275,4275,4275,4275,0
|
|
20230623,192900,441178920,4275,4275,4275,4275,0
|
|
20230623,192800,441178920,4275,4275,4275,4275,0
|
|
20230623,192700,441178920,4275,4275,4275,4275,0
|
|
20230623,192600,441178920,4275,4275,4275,4275,0
|
|
20230623,192500,441178920,4275,4275,4275,4275,0
|
|
20230623,192400,441178920,4275,4275,4275,4275,0
|
|
20230623,192300,441178920,4275,4275,4275,4275,0
|
|
20230623,192200,441178920,4275,4275,4275,4275,0
|
|
20230623,192100,441178920,4275,4275,4275,4275,0
|
|
20230623,192000,441178920,4275,4275,4275,4275,0
|
|
20230623,191900,441178920,4275,4275,4275,4275,0
|
|
20230623,191800,441178920,4275,4275,4275,4275,0
|
|
20230623,191700,441178920,4275,4275,4275,4275,0
|
|
20230623,191600,441178920,4275,4275,4275,4275,0
|
|
20230623,191500,441178920,4275,4275,4275,4275,0
|
|
20230623,191400,441178920,4275,4275,4275,4275,0
|
|
20230623,191300,441178920,4275,4275,4275,4275,0
|
|
20230623,191200,441178920,4275,4275,4275,4275,0
|
|
20230623,191100,441178920,4275,4275,4275,4275,0
|
|
20230623,191000,441178920,4275,4275,4275,4275,0
|
|
20230623,190900,441178920,4275,4275,4275,4275,0
|
|
20230623,190800,441178920,4275,4275,4275,4275,0
|
|
20230623,190700,441178920,4275,4275,4275,4275,0
|
|
20230623,190600,441178920,4275,4275,4275,4275,0
|
|
20230623,190500,441178920,4275,4275,4275,4275,0
|
|
20230623,190400,441178920,4275,4275,4275,4275,0
|
|
20230623,190300,441178920,4275,4275,4275,4275,0
|
|
20230623,190200,441178920,4275,4275,4275,4275,0
|
|
20230623,190100,441178920,4275,4275,4275,4275,1409
|
|
20230623,190000,441178920,4275,4275,4275,4275,0
|
|
20230623,185900,441178920,4275,4275,4275,4275,0
|
|
20230623,185800,441178920,4275,4275,4275,4275,0
|
|
20230623,185700,441178920,4275,4275,4275,4275,0
|
|
20230623,185600,441178920,4275,4275,4275,4275,0
|
|
20230623,185500,441178920,4275,4275,4275,4275,0
|
|
20230623,185400,441178920,4275,4275,4275,4275,0
|
|
20230623,185300,441178920,4275,4275,4275,4275,0
|
|
20230623,185200,441178920,4275,4275,4275,4275,0
|
|
20230623,185100,441178920,4275,4275,4275,4275,0
|
|
20230623,185000,441178920,4275,4275,4275,4275,0
|
|
20230623,184900,441178920,4275,4275,4275,4275,0
|
|
20230623,184800,441178920,4275,4275,4275,4275,0
|
|
20230623,184700,441178920,4275,4275,4275,4275,0
|
|
20230623,184600,441178920,4275,4275,4275,4275,0
|
|
20230623,184500,441178920,4275,4275,4275,4275,0
|
|
20230623,184400,441178920,4275,4275,4275,4275,0
|
|
20230623,184300,441178920,4275,4275,4275,4275,0
|
|
20230623,184200,441178920,4275,4275,4275,4275,0
|
|
20230623,184100,441178920,4275,4275,4275,4275,0
|
|
20230623,184000,441178920,4275,4275,4275,4275,0
|
|
20230623,183900,441178920,4275,4275,4275,4275,0
|
|
20230623,183800,441178920,4275,4275,4275,4275,0
|
|
20230623,183700,441178920,4275,4275,4275,4275,0
|
|
20230623,183600,441178920,4275,4275,4275,4275,0
|
|
20230623,183500,441178920,4275,4275,4275,4275,0
|
|
20230623,183400,441178920,4275,4275,4275,4275,0
|
|
20230623,183300,441178920,4275,4275,4275,4275,0
|
|
20230623,183200,441178920,4275,4275,4275,4275,0
|
|
20230623,183100,441178920,4275,4275,4275,4275,1409
|
|
20230623,183000,441178920,4275,4275,4275,4275,0
|
|
20230623,182900,441178920,4275,4275,4275,4275,0
|
|
20230623,182800,441178920,4275,4275,4275,4275,0
|
|
20230623,182700,441178920,4275,4275,4275,4275,0
|
|
20230623,182600,441178920,4275,4275,4275,4275,0
|
|
20230623,182500,441178920,4275,4275,4275,4275,0
|
|
20230623,182400,441178920,4275,4275,4275,4275,0
|
|
20230623,182300,441178920,4275,4275,4275,4275,0
|
|
20230623,182200,441178920,4275,4275,4275,4275,0
|
|
20230623,182100,441178920,4275,4275,4275,4275,0
|
|
20230623,182000,441178920,4275,4275,4275,4275,0
|
|
20230623,181900,441178920,4275,4275,4275,4275,0
|
|
20230623,181800,441178920,4275,4275,4275,4275,0
|
|
20230623,181700,441178920,4275,4275,4275,4275,0
|
|
20230623,181600,441178920,4275,4275,4275,4275,0
|
|
20230623,181500,441178920,4275,4275,4275,4275,0
|
|
20230623,181400,441178920,4275,4275,4275,4275,0
|
|
20230623,181300,441178920,4275,4275,4275,4275,0
|
|
20230623,181200,441178920,4275,4275,4275,4275,0
|
|
20230623,181100,441178920,4275,4275,4275,4275,0
|
|
20230623,181000,441178920,4275,4275,4275,4275,0
|
|
20230623,180900,441178920,4275,4275,4275,4275,0
|
|
20230623,180800,441178920,4275,4275,4275,4275,0
|
|
20230623,180700,441178920,4275,4275,4275,4275,0
|
|
20230623,180600,441178920,4275,4275,4275,4275,0
|
|
20230623,180500,441178920,4275,4275,4275,4275,0
|
|
20230623,180400,441178920,4275,4275,4275,4275,0
|
|
20230623,180300,441178920,4275,4275,4275,4275,0
|
|
20230623,180200,441178920,4275,4275,4275,4275,0
|
|
20230623,180100,441178920,4275,4275,4275,4275,1409
|
|
20230623,180000,441178920,4275,4275,4275,4275,0
|
|
20230623,175900,441178920,4275,4275,4275,4275,0
|
|
20230623,175800,441178920,4275,4275,4275,4275,0
|
|
20230623,175700,441178920,4275,4275,4275,4275,0
|
|
20230623,175600,441178920,4275,4275,4275,4275,0
|
|
20230623,175500,441178920,4275,4275,4275,4275,0
|
|
20230623,175400,441178920,4275,4275,4275,4275,0
|
|
20230623,175300,441178920,4275,4275,4275,4275,0
|
|
20230623,175200,441178920,4275,4275,4275,4275,0
|
|
20230623,175100,441178920,4275,4275,4275,4275,0
|
|
20230623,175000,441178920,4275,4275,4275,4275,0
|
|
20230623,174900,441178920,4275,4275,4275,4275,0
|
|
20230623,174800,441178920,4275,4275,4275,4275,0
|
|
20230623,174700,441178920,4275,4275,4275,4275,0
|
|
20230623,174600,441178920,4275,4275,4275,4275,0
|
|
20230623,174500,441178920,4275,4275,4275,4275,0
|
|
20230623,174400,441178920,4275,4275,4275,4275,0
|
|
20230623,174300,441178920,4275,4275,4275,4275,0
|
|
20230623,174200,441178920,4275,4275,4275,4275,0
|
|
20230623,174100,441178920,4275,4275,4275,4275,0
|
|
20230623,174000,441178920,4275,4275,4275,4275,0
|
|
20230623,173900,441178920,4275,4275,4275,4275,0
|
|
20230623,173800,441178920,4275,4275,4275,4275,0
|
|
20230623,173700,441178920,4275,4275,4275,4275,0
|
|
20230623,173600,441178920,4275,4275,4275,4275,0
|
|
20230623,173500,441178920,4275,4275,4275,4275,0
|
|
20230623,173400,441178920,4275,4275,4275,4275,0
|
|
20230623,173300,441178920,4275,4275,4275,4275,0
|
|
20230623,173200,441178920,4275,4275,4275,4275,0
|
|
20230623,173100,441178920,4275,4275,4275,4275,1409
|
|
20230623,173000,441178920,4275,4275,4275,4275,0
|
|
20230623,172900,441178920,4275,4275,4275,4275,0
|
|
20230623,172800,441178920,4275,4275,4275,4275,0
|
|
20230623,172700,441178920,4275,4275,4275,4275,0
|
|
20230623,172600,441178920,4275,4275,4275,4275,0
|
|
20230623,172500,441178920,4275,4275,4275,4275,0
|
|
20230623,172400,441178920,4275,4275,4275,4275,0
|
|
20230623,172300,441178920,4275,4275,4275,4275,0
|
|
20230623,172200,441178920,4275,4275,4275,4275,0
|
|
20230623,172100,441178920,4275,4275,4275,4275,0
|
|
20230623,172000,441178920,4275,4275,4275,4275,0
|
|
20230623,171900,441178920,4275,4275,4275,4275,0
|
|
20230623,171800,441178920,4275,4275,4275,4275,0
|
|
20230623,171700,441178920,4275,4275,4275,4275,0
|
|
20230623,171600,441178920,4275,4275,4275,4275,0
|
|
20230623,171500,441178920,4275,4275,4275,4275,0
|
|
20230623,171400,441178920,4275,4275,4275,4275,0
|
|
20230623,171300,441178920,4275,4275,4275,4275,0
|
|
20230623,171200,441178920,4275,4275,4275,4275,0
|
|
20230623,171100,441178920,4275,4275,4275,4275,0
|
|
20230623,171000,441178920,4275,4275,4275,4275,0
|
|
20230623,170900,441178920,4275,4275,4275,4275,0
|
|
20230623,170800,441178920,4275,4275,4275,4275,0
|
|
20230623,170700,441178920,4275,4275,4275,4275,0
|
|
20230623,170600,441178920,4275,4275,4275,4275,0
|
|
20230623,170500,441178920,4275,4275,4275,4275,0
|
|
20230623,170400,441178920,4275,4275,4275,4275,0
|
|
20230623,170300,441178920,4275,4275,4275,4275,0
|
|
20230623,170200,441178920,4275,4275,4275,4275,0
|
|
20230623,170100,441178920,4275,4275,4275,4275,1409
|
|
20230623,170000,441178920,4275,4275,4275,4275,0
|
|
20230623,165900,441178920,4275,4275,4275,4275,0
|
|
20230623,165800,441178920,4275,4275,4275,4275,0
|
|
20230623,165700,441178920,4275,4275,4275,4275,0
|
|
20230623,165600,441178920,4275,4275,4275,4275,0
|
|
20230623,165500,441178920,4275,4275,4275,4275,0
|
|
20230623,165400,441178920,4275,4275,4275,4275,0
|
|
20230623,165300,441178920,4275,4275,4275,4275,0
|
|
20230623,165200,441178920,4275,4275,4275,4275,0
|
|
20230623,165100,441178920,4275,4275,4275,4275,0
|
|
20230623,165000,441178920,4275,4275,4275,4275,0
|
|
20230623,164900,441178920,4275,4275,4275,4275,0
|
|
20230623,164800,441178920,4275,4275,4275,4275,0
|
|
20230623,164700,441178920,4275,4275,4275,4275,0
|
|
20230623,164600,441178920,4275,4275,4275,4275,0
|
|
20230623,164500,441178920,4275,4275,4275,4275,0
|
|
20230623,164400,441178920,4275,4275,4275,4275,0
|
|
20230623,164300,441178920,4275,4275,4275,4275,0
|
|
20230623,164200,441178920,4275,4275,4275,4275,0
|
|
20230623,164100,441178920,4275,4275,4275,4275,0
|
|
20230623,164000,441178920,4275,4275,4275,4275,0
|
|
20230623,163900,441178920,4275,4275,4275,4275,0
|
|
20230623,163800,441178920,4275,4275,4275,4275,0
|
|
20230623,163700,441178920,4275,4275,4275,4275,0
|
|
20230623,163600,441178920,4275,4275,4275,4275,0
|
|
20230623,163500,441178920,4275,4275,4275,4275,0
|
|
20230623,163400,441178920,4275,4275,4275,4275,0
|
|
20230623,163300,441178920,4275,4275,4275,4275,0
|
|
20230623,163200,441178920,4275,4275,4275,4275,0
|
|
20230623,163100,441178920,4275,4275,4275,4275,1409
|
|
20230623,163000,441178920,4275,4275,4275,4275,0
|
|
20230623,162900,441178920,4275,4275,4275,4275,0
|
|
20230623,162800,441178920,4275,4275,4275,4275,0
|
|
20230623,162700,441178920,4275,4275,4275,4275,0
|
|
20230623,162600,441178920,4275,4275,4275,4275,0
|
|
20230623,162500,441178920,4275,4275,4275,4275,0
|
|
20230623,162400,441178920,4275,4275,4275,4275,0
|
|
20230623,162300,441178920,4275,4275,4275,4275,0
|
|
20230623,162200,441178920,4275,4275,4275,4275,0
|
|
20230623,162100,441178920,4275,4275,4275,4275,0
|
|
20230623,162000,441178920,4275,4275,4275,4275,0
|
|
20230623,161900,441178920,4275,4275,4275,4275,0
|
|
20230623,161800,441178920,4275,4275,4275,4275,0
|
|
20230623,161700,441178920,4275,4275,4275,4275,0
|
|
20230623,161600,441178920,4275,4275,4275,4275,0
|
|
20230623,161500,441178920,4275,4275,4275,4275,0
|
|
20230623,161400,441178920,4275,4275,4275,4275,0
|
|
20230623,161300,441178920,4275,4275,4275,4275,0
|
|
20230623,161200,441178920,4275,4275,4275,4275,0
|
|
20230623,161100,441178920,4275,4275,4275,4275,0
|
|
20230623,161000,441178920,4275,4275,4275,4275,0
|
|
20230623,160900,441178920,4275,4275,4275,4275,0
|
|
20230623,160800,441178920,4275,4275,4275,4275,0
|
|
20230623,160700,441178920,4275,4275,4275,4275,0
|
|
20230623,160600,441178920,4275,4275,4275,4275,0
|
|
20230623,160500,441178920,4275,4275,4275,4275,0
|
|
20230623,160400,441178920,4275,4275,4275,4275,0
|
|
20230623,160300,441178920,4275,4275,4275,4275,0
|
|
20230623,160200,441178920,4275,4275,4275,4275,0
|
|
20230623,160100,441178920,4275,4275,4275,4275,1409
|
|
20230623,160000,441178920,4275,4275,4275,4275,0
|
|
20230623,155900,441178920,4275,4275,4275,4275,0
|
|
20230623,155800,441178920,4275,4275,4275,4275,0
|
|
20230623,155700,441178920,4275,4275,4275,4275,0
|
|
20230623,155600,441178920,4275,4275,4275,4275,0
|
|
20230623,155500,441178920,4275,4275,4275,4275,0
|
|
20230623,155400,441178920,4275,4275,4275,4275,0
|
|
20230623,155300,441178920,4275,4275,4275,4275,0
|
|
20230623,155200,441178920,4275,4275,4275,4275,0
|
|
20230623,155100,441178920,4275,4275,4275,4275,0
|
|
20230623,155000,441178920,4275,4275,4275,4275,0
|
|
20230623,154900,441178920,4275,4275,4275,4275,0
|
|
20230623,154800,441178920,4275,4275,4275,4275,0
|
|
20230623,154700,441178920,4275,4275,4275,4275,0
|
|
20230623,154600,441178920,4275,4275,4275,4275,0
|
|
20230623,154500,441178920,4275,4275,4275,4275,0
|
|
20230623,154400,441178920,4275,4275,4275,4275,0
|
|
20230623,154300,441178920,4275,4275,4275,4275,0
|
|
20230623,154200,441178920,4275,4275,4275,4275,0
|
|
20230623,154100,441178920,4275,4275,4275,4275,0
|
|
20230623,154000,441178920,4275,4275,4275,4275,0
|
|
20230623,153900,441178920,4275,4275,4275,4275,0
|
|
20230623,153800,441178920,4275,4275,4275,4275,0
|
|
20230623,153700,441178920,4275,4275,4275,4275,0
|
|
20230623,153600,441178920,4275,4275,4275,4275,0
|
|
20230623,153500,441178920,4275,4275,4275,4275,0
|
|
20230623,153400,441178920,4275,4275,4275,4275,0
|
|
20230623,153300,441178920,4275,4275,4275,4275,0
|
|
20230623,153200,441178920,4275,4275,4275,4275,0
|
|
20230623,153100,441178920,4275,4275,4275,4275,1409
|
|
20230623,153000,441178920,4275,4275,4275,4275,1409
|
|
20230623,152900,435155445,4280,4280,4280,4280,0
|
|
20230623,152800,435155445,4280,4280,4280,4280,0
|
|
20230623,152700,435155445,4280,4280,4280,4280,0
|
|
20230623,152600,435155445,4280,4280,4280,4280,0
|
|
20230623,152500,435155445,4280,4280,4280,4280,0
|
|
20230623,152400,435155445,4280,4280,4280,4280,0
|
|
20230623,152300,435155445,4280,4280,4280,4280,0
|
|
20230623,152200,435155445,4280,4280,4280,4280,0
|
|
20230623,152100,435155445,4280,4280,4280,4280,0
|
|
20230623,152000,435155445,4280,4280,4280,4280,0
|
|
20230623,151900,435155445,4280,4270,4280,4270,1002
|
|
20230623,151800,430876885,4265,4265,4265,4265,0
|
|
20230623,151700,430876885,4265,4265,4265,4265,675
|
|
20230623,151600,427998010,4260,4260,4260,4260,0
|
|
20230623,151500,427998010,4260,4260,4260,4260,0
|
|
20230623,151400,427998010,4260,4260,4260,4260,100
|
|
20230623,151300,427572010,4260,4260,4270,4260,1935
|
|
20230623,151200,419322530,4260,4265,4265,4260,155
|
|
20230623,151100,418662215,4270,4270,4270,4270,1
|
|
20230623,151000,418657945,4260,4265,4265,4260,100
|
|
20230623,150900,418231645,4265,4265,4265,4265,50
|
|
20230623,150800,418018395,4270,4260,4270,4260,12
|
|
20230623,150700,417967165,4260,4260,4260,4260,150
|
|
20230623,150600,417328165,4260,4260,4260,4260,0
|
|
20230623,150500,417328165,4260,4260,4260,4260,300
|
|
20230623,150400,416050165,4260,4265,4265,4260,601
|
|
20230623,150300,413489855,4260,4260,4260,4260,100
|
|
20230623,150200,413063855,4260,4265,4265,4260,1300
|
|
20230623,150100,407523930,4265,4265,4265,4265,0
|
|
20230623,150000,407523930,4265,4265,4265,4265,0
|
|
20230623,145900,407523930,4265,4260,4265,4260,55
|
|
20230623,145800,407289605,4260,4260,4260,4260,21
|
|
20230623,145700,407200145,4265,4265,4265,4265,12
|
|
20230623,145600,407148965,4270,4260,4270,4260,209
|
|
20230623,145500,406257535,4260,4260,4260,4260,700
|
|
20230623,145400,403275535,4260,4260,4260,4260,0
|
|
20230623,145300,403275535,4260,4260,4270,4260,391
|
|
20230623,145200,401609865,4265,4265,4265,4265,10
|
|
20230623,145100,401567215,4265,4265,4265,4265,375
|
|
20230623,145000,399967840,4265,4265,4265,4265,50
|
|
20230623,144900,399754590,4265,4265,4265,4265,0
|
|
20230623,144800,399754590,4265,4265,4265,4265,0
|
|
20230623,144700,399754590,4265,4265,4265,4265,170
|
|
20230623,144600,399029540,4265,4265,4265,4265,0
|
|
20230623,144500,399029540,4265,4265,4265,4265,0
|
|
20230623,144400,399029540,4265,4260,4265,4260,30
|
|
20230623,144300,398901595,4270,4270,4270,4270,0
|
|
20230623,144200,398901595,4270,4270,4270,4270,0
|
|
20230623,144100,398901595,4270,4270,4270,4270,1000
|
|
20230623,144000,394631595,4270,4270,4270,4270,1
|
|
20230623,143900,394627325,4265,4270,4270,4265,1631
|
|
20230623,143800,387671105,4270,4270,4270,4270,99
|
|
20230623,143700,387248375,4280,4280,4280,4280,0
|
|
20230623,143600,387248375,4280,4280,4280,4280,0
|
|
20230623,143500,387248375,4280,4280,4280,4280,0
|
|
20230623,143400,387248375,4280,4280,4280,4280,0
|
|
20230623,143300,387248375,4280,4280,4280,4280,1005
|
|
20230623,143200,382946975,4280,4270,4280,4270,100
|
|
20230623,143100,382519075,4275,4275,4275,4270,44
|
|
20230623,143000,382331025,4275,4275,4275,4275,0
|
|
20230623,142900,382331025,4275,4270,4275,4270,370
|
|
20230623,142800,380749625,4265,4265,4265,4265,0
|
|
20230623,142700,380749625,4265,4265,4270,4265,476
|
|
20230623,142600,378719235,4270,4270,4270,4270,0
|
|
20230623,142500,378719235,4270,4270,4270,4270,10
|
|
20230623,142400,378676535,4265,4265,4265,4265,0
|
|
20230623,142300,378676535,4265,4265,4265,4265,0
|
|
20230623,142200,378676535,4265,4265,4265,4265,201
|
|
20230623,142100,377819270,4260,4260,4260,4260,0
|
|
20230623,142000,377819270,4260,4260,4260,4260,0
|
|
20230623,141900,377819270,4260,4260,4260,4260,0
|
|
20230623,141800,377819270,4260,4260,4260,4260,0
|
|
20230623,141700,377819270,4260,4260,4260,4260,72
|
|
20230623,141600,377512550,4260,4255,4260,4255,175
|
|
20230623,141500,376767635,4260,4260,4260,4260,1
|
|
20230623,141400,376763375,4260,4260,4260,4260,0
|
|
20230623,141300,376763375,4260,4260,4260,4260,1564
|
|
20230623,141200,370100735,4260,4260,4260,4260,60
|
|
20230623,141100,369845135,4260,4260,4260,4260,0
|
|
20230623,141000,369845135,4260,4260,4260,4260,3065
|
|
20230623,140900,356788235,4260,4265,4265,4260,193
|
|
20230623,140800,355965990,4265,4265,4265,4265,0
|
|
20230623,140700,355965990,4265,4265,4265,4265,0
|
|
20230623,140600,355965990,4265,4265,4265,4265,0
|
|
20230623,140500,355965990,4265,4265,4265,4265,0
|
|
20230623,140400,355965990,4265,4265,4265,4265,294
|
|
20230623,140300,354712080,4265,4265,4265,4265,0
|
|
20230623,140200,354712080,4265,4265,4265,4265,746
|
|
20230623,140100,351530390,4265,4265,4265,4265,0
|
|
20230623,140000,351530390,4265,4265,4265,4265,62
|
|
20230623,135900,351265960,4265,4265,4265,4265,0
|
|
20230623,135800,351265960,4265,4270,4270,4265,121
|
|
20230623,135700,350749790,4270,4270,4270,4270,0
|
|
20230623,135600,350749790,4270,4270,4270,4270,0
|
|
20230623,135500,350749790,4270,4270,4270,4270,3
|
|
20230623,135400,350736980,4270,4270,4270,4270,422
|
|
20230623,135300,348935040,4270,4270,4270,4270,0
|
|
20230623,135200,348935040,4270,4270,4270,4270,0
|
|
20230623,135100,348935040,4270,4270,4270,4270,0
|
|
20230623,135000,348935040,4270,4270,4270,4270,0
|
|
20230623,134900,348935040,4270,4270,4270,4270,0
|
|
20230623,134800,348935040,4270,4270,4270,4270,0
|
|
20230623,134700,348935040,4270,4270,4270,4270,0
|
|
20230623,134600,348935040,4270,4270,4270,4270,100
|
|
20230623,134500,348508040,4265,4265,4265,4265,0
|
|
20230623,134400,348508040,4265,4265,4265,4265,500
|
|
20230623,134300,346375540,4265,4265,4265,4265,0
|
|
20230623,134200,346375540,4265,4265,4265,4265,0
|
|
20230623,134100,346375540,4265,4265,4265,4265,0
|
|
20230623,134000,346375540,4265,4265,4265,4265,0
|
|
20230623,133900,346375540,4265,4265,4265,4265,0
|
|
20230623,133800,346375540,4265,4265,4265,4265,0
|
|
20230623,133700,346375540,4265,4265,4265,4265,85
|
|
20230623,133600,346013015,4265,4265,4265,4265,0
|
|
20230623,133500,346013015,4265,4265,4265,4265,0
|
|
20230623,133400,346013015,4265,4265,4265,4265,0
|
|
20230623,133300,346013015,4265,4265,4265,4265,0
|
|
20230623,133200,346013015,4265,4265,4265,4265,1
|
|
20230623,133100,346008750,4260,4260,4260,4260,0
|
|
20230623,133000,346008750,4260,4260,4260,4260,0
|
|
20230623,132900,346008750,4260,4260,4260,4260,0
|
|
20230623,132800,346008750,4260,4260,4260,4260,0
|
|
20230623,132700,346008750,4260,4260,4260,4260,0
|
|
20230623,132600,346008750,4260,4260,4260,4260,0
|
|
20230623,132500,346008750,4260,4270,4270,4260,260
|
|
20230623,132400,344900050,4260,4260,4260,4260,0
|
|
20230623,132300,344900050,4260,4260,4260,4260,0
|
|
20230623,132200,344900050,4260,4260,4260,4260,800
|
|
20230623,132100,341492050,4260,4265,4265,4260,967
|
|
20230623,132000,337369230,4265,4265,4265,4265,100
|
|
20230623,131900,336942730,4270,4270,4270,4270,625
|
|
20230623,131800,334273980,4270,4270,4270,4270,3
|
|
20230623,131700,334261170,4270,4270,4270,4270,50
|
|
20230623,131600,334047670,4270,4270,4270,4270,40
|
|
20230623,131500,333876870,4275,4275,4275,4275,0
|
|
20230623,131400,333876870,4275,4275,4275,4275,1002
|
|
20230623,131300,329593320,4280,4280,4280,4280,1197
|
|
20230623,131200,324470160,4285,4285,4285,4285,0
|
|
20230623,131100,324470160,4285,4285,4285,4285,0
|
|
20230623,131000,324470160,4285,4285,4285,4285,0
|
|
20230623,130900,324470160,4285,4285,4285,4285,553
|
|
20230623,130800,322100555,4285,4285,4285,4285,0
|
|
20230623,130700,322100555,4285,4285,4285,4285,0
|
|
20230623,130600,322100555,4285,4285,4285,4285,0
|
|
20230623,130500,322100555,4285,4285,4285,4285,50
|
|
20230623,130400,321886305,4290,4290,4290,4290,0
|
|
20230623,130300,321886305,4290,4290,4290,4290,24
|
|
20230623,130200,321783345,4290,4290,4290,4290,50
|
|
20230623,130100,321568845,4290,4290,4290,4290,0
|
|
20230623,130000,321568845,4290,4290,4290,4290,1
|
|
20230623,125900,321564555,4285,4290,4290,4285,221
|
|
20230623,125800,320617560,4290,4290,4290,4290,104
|
|
20230623,125700,320171400,4290,4290,4290,4290,1
|
|
20230623,125600,320167110,4295,4295,4295,4295,74
|
|
20230623,125500,319849280,4295,4295,4295,4295,0
|
|
20230623,125400,319849280,4295,4295,4295,4295,0
|
|
20230623,125300,319849280,4295,4295,4295,4295,482
|
|
20230623,125200,317779090,4295,4295,4295,4295,0
|
|
20230623,125100,317779090,4295,4295,4295,4295,0
|
|
20230623,125000,317779090,4295,4295,4295,4295,0
|
|
20230623,124900,317779090,4295,4300,4300,4295,3000
|
|
20230623,124800,304893130,4300,4300,4300,4300,0
|
|
20230623,124700,304893130,4300,4300,4300,4300,0
|
|
20230623,124600,304893130,4300,4300,4300,4300,0
|
|
20230623,124500,304893130,4300,4300,4300,4300,0
|
|
20230623,124400,304893130,4300,4300,4300,4300,413
|
|
20230623,124300,303117230,4295,4295,4295,4295,0
|
|
20230623,124200,303117230,4295,4295,4295,4295,822
|
|
20230623,124100,299586740,4295,4295,4295,4295,150
|
|
20230623,124000,298942490,4295,4295,4295,4295,910
|
|
20230623,123900,295034040,4295,4295,4295,4295,0
|
|
20230623,123800,295034040,4295,4295,4295,4295,501
|
|
20230623,123700,292882245,4300,4300,4300,4300,0
|
|
20230623,123600,292882245,4300,4300,4300,4300,0
|
|
20230623,123500,292882245,4300,4300,4300,4300,0
|
|
20230623,123400,292882245,4300,4300,4300,4300,20
|
|
20230623,123300,292796245,4300,4300,4300,4300,0
|
|
20230623,123200,292796245,4300,4300,4300,4300,0
|
|
20230623,123100,292796245,4300,4300,4300,4300,0
|
|
20230623,123000,292796245,4300,4300,4300,4300,0
|
|
20230623,122900,292796245,4300,4300,4300,4300,0
|
|
20230623,122800,292796245,4300,4300,4300,4300,1000
|
|
20230623,122700,288496245,4300,4300,4300,4300,4
|
|
20230623,122600,288479045,4295,4295,4295,4295,0
|
|
20230623,122500,288479045,4295,4295,4295,4295,3019
|
|
20230623,122400,275512440,4295,4295,4295,4295,0
|
|
20230623,122300,275512440,4295,4295,4295,4295,0
|
|
20230623,122200,275512440,4295,4295,4295,4295,0
|
|
20230623,122100,275512440,4295,4295,4295,4295,200
|
|
20230623,122000,274653440,4300,4300,4300,4300,5
|
|
20230623,121900,274631940,4300,4300,4300,4300,0
|
|
20230623,121800,274631940,4300,4300,4300,4300,1
|
|
20230623,121700,274627640,4295,4295,4295,4295,0
|
|
20230623,121600,274627640,4295,4295,4295,4295,0
|
|
20230623,121500,274627640,4295,4295,4295,4295,0
|
|
20230623,121400,274627640,4295,4295,4295,4295,0
|
|
20230623,121300,274627640,4295,4295,4295,4295,0
|
|
20230623,121200,274627640,4295,4295,4295,4295,0
|
|
20230623,121100,274627640,4295,4295,4295,4295,39
|
|
20230623,121000,274460135,4295,4295,4295,4295,30
|
|
20230623,120900,274331285,4295,4295,4295,4295,0
|
|
20230623,120800,274331285,4295,4295,4295,4295,0
|
|
20230623,120700,274331285,4295,4295,4295,4295,0
|
|
20230623,120600,274331285,4295,4300,4300,4295,220
|
|
20230623,120500,273386165,4300,4300,4300,4300,10
|
|
20230623,120400,273343165,4305,4305,4305,4305,0
|
|
20230623,120300,273343165,4305,4305,4305,4305,0
|
|
20230623,120200,273343165,4305,4305,4305,4305,0
|
|
20230623,120100,273343165,4305,4305,4305,4305,1
|
|
20230623,120000,273338860,4295,4295,4295,4295,0
|
|
20230623,115900,273338860,4295,4300,4300,4295,637
|
|
20230623,115800,270600980,4300,4300,4300,4300,0
|
|
20230623,115700,270600980,4300,4300,4300,4300,0
|
|
20230623,115600,270600980,4300,4300,4300,4300,1
|
|
20230623,115500,270596680,4295,4295,4295,4295,1
|
|
20230623,115400,270592385,4295,4295,4295,4295,27
|
|
20230623,115300,270476420,4295,4295,4295,4295,0
|
|
20230623,115200,270476420,4295,4295,4295,4295,0
|
|
20230623,115100,270476420,4295,4295,4295,4295,0
|
|
20230623,115000,270476420,4295,4295,4295,4295,54
|
|
20230623,114900,270244490,4295,4295,4295,4295,0
|
|
20230623,114800,270244490,4295,4295,4295,4295,931
|
|
20230623,114700,266245845,4295,4300,4300,4295,20
|
|
20230623,114600,266159895,4300,4300,4300,4300,0
|
|
20230623,114500,266159895,4300,4300,4300,4300,1
|
|
20230623,114400,266155595,4295,4295,4295,4295,0
|
|
20230623,114300,266155595,4295,4295,4295,4295,29
|
|
20230623,114200,266031040,4290,4295,4295,4290,1004
|
|
20230623,114100,261718880,4290,4290,4290,4290,32
|
|
20230623,114000,261581600,4290,4290,4290,4290,22
|
|
20230623,113900,261487220,4290,4290,4290,4290,110
|
|
20230623,113800,261015320,4290,4290,4290,4290,0
|
|
20230623,113700,261015320,4290,4290,4290,4290,0
|
|
20230623,113600,261015320,4290,4290,4290,4290,0
|
|
20230623,113500,261015320,4290,4290,4290,4290,0
|
|
20230623,113400,261015320,4290,4290,4290,4290,178
|
|
20230623,113300,260251700,4295,4295,4295,4295,0
|
|
20230623,113200,260251700,4295,4295,4295,4295,0
|
|
20230623,113100,260251700,4295,4295,4295,4295,1
|
|
20230623,113000,260247405,4280,4280,4280,4280,0
|
|
20230623,112900,260247405,4280,4280,4280,4280,26
|
|
20230623,112800,260136125,4280,4280,4280,4280,0
|
|
20230623,112700,260136125,4280,4280,4280,4280,45
|
|
20230623,112600,259943525,4295,4295,4295,4295,40
|
|
20230623,112500,259771725,4295,4295,4295,4295,0
|
|
20230623,112400,259771725,4295,4295,4295,4295,1
|
|
20230623,112300,259767430,4285,4285,4285,4285,0
|
|
20230623,112200,259767430,4285,4285,4285,4285,0
|
|
20230623,112100,259767430,4285,4285,4285,4285,0
|
|
20230623,112000,259767430,4285,4285,4285,4285,20
|
|
20230623,111900,259681730,4285,4285,4285,4285,705
|
|
20230623,111800,256660805,4285,4285,4285,4285,0
|
|
20230623,111700,256660805,4285,4285,4285,4285,2000
|
|
20230623,111600,248090805,4285,4285,4285,4285,1
|
|
20230623,111500,248086520,4285,4285,4285,4285,0
|
|
20230623,111400,248086520,4285,4285,4285,4285,10
|
|
20230623,111300,248043670,4290,4290,4290,4290,1
|
|
20230623,111200,248039380,4290,4290,4290,4290,0
|
|
20230623,111100,248039380,4290,4290,4290,4290,117
|
|
20230623,111000,247537450,4295,4295,4295,4295,0
|
|
20230623,110900,247537450,4295,4295,4295,4295,0
|
|
20230623,110800,247537450,4295,4295,4295,4295,1
|
|
20230623,110700,247533155,4270,4270,4270,4270,5
|
|
20230623,110600,247511805,4270,4270,4270,4270,700
|
|
20230623,110500,244522805,4270,4275,4275,4265,501
|
|
20230623,110400,242383470,4275,4275,4275,4275,0
|
|
20230623,110300,242383470,4275,4275,4275,4275,725
|
|
20230623,110200,239284095,4275,4275,4275,4275,0
|
|
20230623,110100,239284095,4275,4280,4280,4275,20
|
|
20230623,110000,239198545,4275,4300,4300,4275,1914
|
|
20230623,105900,231008075,4290,4290,4290,4290,1
|
|
20230623,105800,231003785,4290,4280,4290,4280,665
|
|
20230623,105700,228153145,4280,4280,4280,4280,0
|
|
20230623,105600,228153145,4280,4280,4280,4280,1156
|
|
20230623,105500,223205465,4290,4290,4290,4290,307
|
|
20230623,105400,221888435,4280,4280,4280,4280,805
|
|
20230623,105300,218443035,4285,4285,4285,4285,0
|
|
20230623,105200,218443035,4285,4280,4285,4280,90
|
|
20230623,105100,218057635,4280,4280,4280,4280,500
|
|
20230623,105000,215917635,4280,4280,4280,4280,1304
|
|
20230623,104900,210336515,4280,4285,4285,4280,1769
|
|
20230623,104800,202758575,4290,4295,4295,4290,2575
|
|
20230623,104700,191704080,4300,4300,4300,4300,0
|
|
20230623,104600,191704080,4300,4300,4300,4300,10
|
|
20230623,104500,191661080,4295,4295,4295,4295,0
|
|
20230623,104400,191661080,4295,4300,4300,4295,210
|
|
20230623,104300,190758630,4300,4300,4300,4300,700
|
|
20230623,104200,187748630,4300,4305,4305,4300,3271
|
|
20230623,104100,173683325,4305,4305,4305,4305,1750
|
|
20230623,104000,166149575,4315,4315,4315,4315,100
|
|
20230623,103900,165718075,4310,4310,4310,4310,0
|
|
20230623,103800,165718075,4310,4310,4310,4310,389
|
|
20230623,103700,164041485,4320,4320,4320,4320,0
|
|
20230623,103600,164041485,4320,4320,4320,4320,1
|
|
20230623,103500,164037165,4315,4320,4320,4310,1210
|
|
20230623,103400,158820490,4310,4310,4310,4310,103
|
|
20230623,103300,158376560,4315,4315,4315,4315,343
|
|
20230623,103200,156896515,4315,4315,4315,4315,184
|
|
20230623,103100,156102555,4310,4310,4310,4310,0
|
|
20230623,103000,156102555,4310,4310,4310,4310,0
|
|
20230623,102900,156102555,4310,4310,4310,4310,0
|
|
20230623,102800,156102555,4310,4310,4310,4310,0
|
|
20230623,102700,156102555,4310,4310,4310,4310,1408
|
|
20230623,102600,150034075,4310,4305,4310,4305,206
|
|
20230623,102500,149146690,4305,4305,4305,4305,26
|
|
20230623,102400,149034760,4310,4310,4310,4310,720
|
|
20230623,102300,145931560,4315,4315,4315,4315,0
|
|
20230623,102200,145931560,4315,4315,4315,4315,1
|
|
20230623,102100,145927245,4315,4315,4315,4315,0
|
|
20230623,102000,145927245,4315,4315,4315,4315,0
|
|
20230623,101900,145927245,4315,4320,4320,4315,33
|
|
20230623,101800,145784840,4315,4315,4315,4315,11
|
|
20230623,101700,145737375,4315,4315,4315,4315,0
|
|
20230623,101600,145737375,4315,4315,4315,4315,0
|
|
20230623,101500,145737375,4315,4310,4315,4310,80
|
|
20230623,101400,145392425,4310,4310,4310,4310,0
|
|
20230623,101300,145392425,4310,4310,4310,4310,137
|
|
20230623,101200,144801955,4310,4310,4310,4310,0
|
|
20230623,101100,144801955,4310,4310,4310,4310,1
|
|
20230623,101000,144797645,4305,4305,4305,4305,407
|
|
20230623,100900,143045510,4305,4310,4315,4305,1008
|
|
20230623,100800,138706025,4310,4310,4310,4310,120
|
|
20230623,100700,138188825,4305,4305,4305,4305,225
|
|
20230623,100600,137220200,4310,4310,4310,4310,0
|
|
20230623,100500,137220200,4310,4310,4310,4310,0
|
|
20230623,100400,137220200,4310,4310,4310,4310,10
|
|
20230623,100300,137177100,4310,4310,4310,4310,0
|
|
20230623,100200,137177100,4310,4310,4310,4310,0
|
|
20230623,100100,137177100,4310,4310,4310,4310,0
|
|
20230623,100000,137177100,4310,4305,4310,4305,26
|
|
20230623,095900,137065070,4305,4305,4305,4305,808
|
|
20230623,095800,133586630,4305,4305,4305,4305,17
|
|
20230623,095700,133513445,4305,4305,4305,4305,466
|
|
20230623,095600,131507315,4320,4320,4320,4320,0
|
|
20230623,095500,131507315,4320,4305,4320,4305,269
|
|
20230623,095400,130348235,4305,4305,4305,4305,74
|
|
20230623,095300,130029665,4320,4320,4320,4320,508
|
|
20230623,095200,127835105,4320,4325,4345,4320,3186
|
|
20230623,095100,114012390,4320,4320,4320,4320,102
|
|
20230623,095000,113571750,4320,4305,4320,4305,745
|
|
20230623,094900,110362540,4305,4305,4305,4305,0
|
|
20230623,094800,110362540,4305,4310,4310,4305,500
|
|
20230623,094700,108208510,4320,4320,4320,4320,0
|
|
20230623,094600,108208510,4320,4320,4320,4320,800
|
|
20230623,094500,104752510,4325,4325,4325,4325,0
|
|
20230623,094400,104752510,4325,4325,4325,4325,0
|
|
20230623,094300,104752510,4325,4325,4325,4325,97
|
|
20230623,094200,104332985,4325,4325,4325,4325,3
|
|
20230623,094100,104320010,4305,4305,4305,4305,0
|
|
20230623,094000,104320010,4305,4305,4305,4305,200
|
|
20230623,093900,103459010,4305,4305,4310,4305,317
|
|
20230623,093800,102094225,4305,4320,4320,4305,561
|
|
20230623,093700,99676275,4320,4320,4320,4320,103
|
|
20230623,093600,99231315,4325,4320,4325,4320,275
|
|
20230623,093500,98042885,4325,4325,4325,4325,2
|
|
20230623,093400,98034235,4320,4320,4320,4320,235
|
|
20230623,093300,97019035,4315,4315,4320,4315,948
|
|
20230623,093200,92928410,4315,4305,4315,4305,101
|
|
20230623,093100,92493595,4315,4305,4315,4305,3
|
|
20230623,093000,92480670,4315,4315,4315,4315,11
|
|
20230623,092900,92433205,4315,4315,4315,4315,2
|
|
20230623,092800,92424575,4305,4305,4305,4305,1220
|
|
20230623,092700,87172475,4315,4315,4315,4310,122
|
|
20230623,092600,86646635,4305,4305,4305,4305,12
|
|
20230623,092500,86594975,4305,4305,4305,4305,100
|
|
20230623,092400,86164475,4305,4305,4305,4300,107
|
|
20230623,092300,85704315,4295,4295,4295,4295,74
|
|
20230623,092200,85386485,4295,4315,4315,4295,433
|
|
20230623,092100,83526570,4315,4320,4320,4315,3
|
|
20230623,092000,83513620,4295,4330,4330,4295,3212
|
|
20230623,091900,69690905,4330,4330,4330,4330,0
|
|
20230623,091800,69690905,4330,4330,4330,4330,1
|
|
20230623,091700,69686575,4310,4310,4310,4310,0
|
|
20230623,091600,69686575,4310,4300,4310,4295,2027
|
|
20230623,091500,60972685,4300,4300,4310,4300,379
|
|
20230623,091400,59341985,4300,4300,4300,4300,4
|
|
20230623,091300,59324785,4295,4325,4325,4295,3224
|
|
20230623,091200,45450615,4330,4330,4330,4330,747
|
|
20230623,091100,42216105,4330,4330,4330,4330,1014
|
|
20230623,091000,37825485,4340,4350,4355,4340,168
|
|
20230623,090900,37095390,4350,4355,4355,4350,432
|
|
20230623,090800,35215160,4345,4330,4345,4330,636
|
|
20230623,090700,32454430,4340,4345,4365,4340,556
|
|
20230623,090600,30035620,4340,4335,4340,4335,2
|
|
20230623,090500,30026945,4325,4325,4325,4325,52
|
|
20230623,090400,29802045,4305,4315,4315,4305,323
|
|
20230623,090300,28409635,4310,4305,4310,4305,482
|
|
20230623,090200,26333115,4305,4315,4320,4295,2580
|
|
20230623,090100,15219765,4320,4345,4345,4320,2483
|
|
20230623,090000,4475295,4345,4385,4385,4345,1023
|