583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,184000,501352465,4105,4105,4105,4105,5555
|
|
20230629,183900,501352465,4105,4105,4105,4105,0
|
|
20230629,183800,501352465,4105,4105,4105,4105,0
|
|
20230629,183700,501352465,4105,4105,4105,4105,0
|
|
20230629,183600,501352465,4105,4105,4105,4105,0
|
|
20230629,183500,501352465,4105,4105,4105,4105,0
|
|
20230629,183400,501352465,4105,4105,4105,4105,0
|
|
20230629,183300,501352465,4105,4105,4105,4105,0
|
|
20230629,183200,501352465,4105,4105,4105,4105,0
|
|
20230629,183100,501352465,4105,4105,4105,4105,0
|
|
20230629,183000,501352465,4105,4105,4105,4105,0
|
|
20230629,182900,501352465,4105,4105,4105,4105,0
|
|
20230629,182800,501352465,4105,4105,4105,4105,0
|
|
20230629,182700,501352465,4105,4105,4105,4105,0
|
|
20230629,182600,501352465,4105,4105,4105,4105,0
|
|
20230629,182500,501352465,4105,4105,4105,4105,0
|
|
20230629,182400,501352465,4105,4105,4105,4105,0
|
|
20230629,182300,501352465,4105,4105,4105,4105,0
|
|
20230629,182200,501352465,4105,4105,4105,4105,0
|
|
20230629,182100,501352465,4105,4105,4105,4105,0
|
|
20230629,182000,501352465,4105,4105,4105,4105,0
|
|
20230629,181900,501352465,4105,4105,4105,4105,0
|
|
20230629,181800,501352465,4105,4105,4105,4105,0
|
|
20230629,181700,501352465,4105,4105,4105,4105,0
|
|
20230629,181600,501352465,4105,4105,4105,4105,0
|
|
20230629,181500,501352465,4105,4105,4105,4105,0
|
|
20230629,181400,501352465,4105,4105,4105,4105,0
|
|
20230629,181300,501352465,4105,4105,4105,4105,0
|
|
20230629,181200,501352465,4105,4105,4105,4105,0
|
|
20230629,181100,501352465,4105,4105,4105,4105,0
|
|
20230629,181000,501352465,4105,4105,4105,4105,5555
|
|
20230629,180900,501352465,4105,4105,4105,4105,0
|
|
20230629,180800,501352465,4105,4105,4105,4105,0
|
|
20230629,180700,501352465,4105,4105,4105,4105,0
|
|
20230629,180600,501352465,4105,4105,4105,4105,0
|
|
20230629,180500,501352465,4105,4105,4105,4105,0
|
|
20230629,180400,501352465,4105,4105,4105,4105,0
|
|
20230629,180300,501352465,4105,4105,4105,4105,0
|
|
20230629,180200,501352465,4105,4105,4105,4105,0
|
|
20230629,180100,501352465,4105,4105,4105,4105,0
|
|
20230629,180000,501352465,4105,4105,4105,4105,0
|
|
20230629,175900,501352465,4105,4105,4105,4105,0
|
|
20230629,175800,501352465,4105,4105,4105,4105,0
|
|
20230629,175700,501352465,4105,4105,4105,4105,0
|
|
20230629,175600,501352465,4105,4105,4105,4105,0
|
|
20230629,175500,501352465,4105,4105,4105,4105,0
|
|
20230629,175400,501352465,4105,4105,4105,4105,0
|
|
20230629,175300,501352465,4105,4105,4105,4105,0
|
|
20230629,175200,501352465,4105,4105,4105,4105,0
|
|
20230629,175100,501352465,4105,4105,4105,4105,0
|
|
20230629,175000,501352465,4105,4105,4105,4105,0
|
|
20230629,174900,501352465,4105,4105,4105,4105,0
|
|
20230629,174800,501352465,4105,4105,4105,4105,0
|
|
20230629,174700,501352465,4105,4105,4105,4105,0
|
|
20230629,174600,501352465,4105,4105,4105,4105,0
|
|
20230629,174500,501352465,4105,4105,4105,4105,0
|
|
20230629,174400,501352465,4105,4105,4105,4105,0
|
|
20230629,174300,501352465,4105,4105,4105,4105,0
|
|
20230629,174200,501352465,4105,4105,4105,4105,0
|
|
20230629,174100,501352465,4105,4105,4105,4105,0
|
|
20230629,174000,501352465,4105,4105,4105,4105,5555
|
|
20230629,173900,501352465,4105,4105,4105,4105,0
|
|
20230629,173800,501352465,4105,4105,4105,4105,0
|
|
20230629,173700,501352465,4105,4105,4105,4105,0
|
|
20230629,173600,501352465,4105,4105,4105,4105,0
|
|
20230629,173500,501352465,4105,4105,4105,4105,0
|
|
20230629,173400,501352465,4105,4105,4105,4105,0
|
|
20230629,173300,501352465,4105,4105,4105,4105,0
|
|
20230629,173200,501352465,4105,4105,4105,4105,0
|
|
20230629,173100,501352465,4105,4105,4105,4105,0
|
|
20230629,173000,501352465,4105,4105,4105,4105,0
|
|
20230629,172900,501352465,4105,4105,4105,4105,0
|
|
20230629,172800,501352465,4105,4105,4105,4105,0
|
|
20230629,172700,501352465,4105,4105,4105,4105,0
|
|
20230629,172600,501352465,4105,4105,4105,4105,0
|
|
20230629,172500,501352465,4105,4105,4105,4105,0
|
|
20230629,172400,501352465,4105,4105,4105,4105,0
|
|
20230629,172300,501352465,4105,4105,4105,4105,0
|
|
20230629,172200,501352465,4105,4105,4105,4105,0
|
|
20230629,172100,501352465,4105,4105,4105,4105,0
|
|
20230629,172000,501352465,4105,4105,4105,4105,0
|
|
20230629,171900,501352465,4105,4105,4105,4105,0
|
|
20230629,171800,501352465,4105,4105,4105,4105,0
|
|
20230629,171700,501352465,4105,4105,4105,4105,0
|
|
20230629,171600,501352465,4105,4105,4105,4105,0
|
|
20230629,171500,501352465,4105,4105,4105,4105,0
|
|
20230629,171400,501352465,4105,4105,4105,4105,0
|
|
20230629,171300,501352465,4105,4105,4105,4105,0
|
|
20230629,171200,501352465,4105,4105,4105,4105,0
|
|
20230629,171100,501352465,4105,4105,4105,4105,0
|
|
20230629,171000,501352465,4105,4105,4105,4105,5555
|
|
20230629,170900,501352465,4105,4105,4105,4105,0
|
|
20230629,170800,501352465,4105,4105,4105,4105,0
|
|
20230629,170700,501352465,4105,4105,4105,4105,0
|
|
20230629,170600,501352465,4105,4105,4105,4105,0
|
|
20230629,170500,501352465,4105,4105,4105,4105,0
|
|
20230629,170400,501352465,4105,4105,4105,4105,0
|
|
20230629,170300,501352465,4105,4105,4105,4105,0
|
|
20230629,170200,501352465,4105,4105,4105,4105,0
|
|
20230629,170100,501352465,4105,4105,4105,4105,0
|
|
20230629,170000,501352465,4105,4105,4105,4105,0
|
|
20230629,165900,501352465,4105,4105,4105,4105,0
|
|
20230629,165800,501352465,4105,4105,4105,4105,0
|
|
20230629,165700,501352465,4105,4105,4105,4105,0
|
|
20230629,165600,501352465,4105,4105,4105,4105,0
|
|
20230629,165500,501352465,4105,4105,4105,4105,0
|
|
20230629,165400,501352465,4105,4105,4105,4105,0
|
|
20230629,165300,501352465,4105,4105,4105,4105,0
|
|
20230629,165200,501352465,4105,4105,4105,4105,0
|
|
20230629,165100,501352465,4105,4105,4105,4105,0
|
|
20230629,165000,501352465,4105,4105,4105,4105,0
|
|
20230629,164900,501352465,4105,4105,4105,4105,0
|
|
20230629,164800,501352465,4105,4105,4105,4105,0
|
|
20230629,164700,501352465,4105,4105,4105,4105,0
|
|
20230629,164600,501352465,4105,4105,4105,4105,0
|
|
20230629,164500,501352465,4105,4105,4105,4105,0
|
|
20230629,164400,501352465,4105,4105,4105,4105,0
|
|
20230629,164300,501352465,4105,4105,4105,4105,0
|
|
20230629,164200,501352465,4105,4105,4105,4105,0
|
|
20230629,164100,501352465,4105,4105,4105,4105,0
|
|
20230629,164000,501352465,4105,4105,4105,4105,5555
|
|
20230629,163900,501352465,4105,4105,4105,4105,0
|
|
20230629,163800,501352465,4105,4105,4105,4105,0
|
|
20230629,163700,501352465,4105,4105,4105,4105,0
|
|
20230629,163600,501352465,4105,4105,4105,4105,0
|
|
20230629,163500,501352465,4105,4105,4105,4105,0
|
|
20230629,163400,501352465,4105,4105,4105,4105,0
|
|
20230629,163300,501352465,4105,4105,4105,4105,0
|
|
20230629,163200,501352465,4105,4105,4105,4105,0
|
|
20230629,163100,501352465,4105,4105,4105,4105,0
|
|
20230629,163000,501352465,4105,4105,4105,4105,0
|
|
20230629,162900,501352465,4105,4105,4105,4105,0
|
|
20230629,162800,501352465,4105,4105,4105,4105,0
|
|
20230629,162700,501352465,4105,4105,4105,4105,0
|
|
20230629,162600,501352465,4105,4105,4105,4105,0
|
|
20230629,162500,501352465,4105,4105,4105,4105,0
|
|
20230629,162400,501352465,4105,4105,4105,4105,0
|
|
20230629,162300,501352465,4105,4105,4105,4105,0
|
|
20230629,162200,501352465,4105,4105,4105,4105,0
|
|
20230629,162100,501352465,4105,4105,4105,4105,0
|
|
20230629,162000,501352465,4105,4105,4105,4105,0
|
|
20230629,161900,501352465,4105,4105,4105,4105,0
|
|
20230629,161800,501352465,4105,4105,4105,4105,0
|
|
20230629,161700,501352465,4105,4105,4105,4105,0
|
|
20230629,161600,501352465,4105,4105,4105,4105,0
|
|
20230629,161500,501352465,4105,4105,4105,4105,0
|
|
20230629,161400,501352465,4105,4105,4105,4105,0
|
|
20230629,161300,501352465,4105,4105,4105,4105,0
|
|
20230629,161200,501352465,4105,4105,4105,4105,0
|
|
20230629,161100,501352465,4105,4105,4105,4105,0
|
|
20230629,161000,501352465,4105,4105,4105,4105,5555
|
|
20230629,160900,501352465,4105,4105,4105,4105,0
|
|
20230629,160800,501352465,4105,4105,4105,4105,0
|
|
20230629,160700,501352465,4105,4105,4105,4105,0
|
|
20230629,160600,501352465,4105,4105,4105,4105,0
|
|
20230629,160500,501352465,4105,4105,4105,4105,0
|
|
20230629,160400,501352465,4105,4105,4105,4105,0
|
|
20230629,160300,501352465,4105,4105,4105,4105,0
|
|
20230629,160200,501352465,4105,4105,4105,4105,0
|
|
20230629,160100,501352465,4105,4105,4105,4105,0
|
|
20230629,160000,501352465,4105,4105,4105,4105,0
|
|
20230629,155900,501352465,4105,4105,4105,4105,0
|
|
20230629,155800,501352465,4105,4105,4105,4105,0
|
|
20230629,155700,501352465,4105,4105,4105,4105,0
|
|
20230629,155600,501352465,4105,4105,4105,4105,0
|
|
20230629,155500,501352465,4105,4105,4105,4105,0
|
|
20230629,155400,501352465,4105,4105,4105,4105,0
|
|
20230629,155300,501352465,4105,4105,4105,4105,0
|
|
20230629,155200,501352465,4105,4105,4105,4105,0
|
|
20230629,155100,501352465,4105,4105,4105,4105,0
|
|
20230629,155000,501352465,4105,4105,4105,4105,0
|
|
20230629,154900,501352465,4105,4105,4105,4105,0
|
|
20230629,154800,501352465,4105,4105,4105,4105,0
|
|
20230629,154700,501352465,4105,4105,4105,4105,0
|
|
20230629,154600,501352465,4105,4105,4105,4105,0
|
|
20230629,154500,501352465,4105,4105,4105,4105,0
|
|
20230629,154400,501352465,4105,4105,4105,4105,0
|
|
20230629,154300,501352465,4105,4105,4105,4105,0
|
|
20230629,154200,501352465,4105,4105,4105,4105,0
|
|
20230629,154100,501352465,4105,4105,4105,4105,0
|
|
20230629,154000,501352465,4105,4105,4105,4105,5555
|
|
20230629,153900,501352465,4105,4105,4105,4105,0
|
|
20230629,153800,501352465,4105,4105,4105,4105,0
|
|
20230629,153700,501352465,4105,4105,4105,4105,0
|
|
20230629,153600,501352465,4105,4105,4105,4105,0
|
|
20230629,153500,501352465,4105,4105,4105,4105,0
|
|
20230629,153400,501352465,4105,4105,4105,4105,0
|
|
20230629,153300,501352465,4105,4105,4105,4105,0
|
|
20230629,153200,501352465,4105,4105,4105,4105,0
|
|
20230629,153100,501352465,4105,4105,4105,4105,0
|
|
20230629,153000,501352465,4105,4105,4105,4105,5555
|
|
20230629,152900,478549190,4130,4130,4130,4130,0
|
|
20230629,152800,478549190,4130,4130,4130,4130,0
|
|
20230629,152700,478549190,4130,4130,4130,4130,0
|
|
20230629,152600,478549190,4130,4130,4130,4130,0
|
|
20230629,152500,478549190,4130,4130,4130,4130,0
|
|
20230629,152400,478549190,4130,4130,4130,4130,0
|
|
20230629,152300,478549190,4130,4130,4130,4130,0
|
|
20230629,152200,478549190,4130,4130,4130,4130,0
|
|
20230629,152100,478549190,4130,4130,4130,4130,0
|
|
20230629,152000,478549190,4130,4130,4130,4130,0
|
|
20230629,151900,478549190,4130,4130,4130,4125,190
|
|
20230629,151800,477764785,4110,4125,4130,4110,3570
|
|
20230629,151700,463071480,4130,4130,4130,4130,10
|
|
20230629,151600,463030180,4130,4130,4130,4130,11
|
|
20230629,151500,462984750,4135,4135,4135,4135,0
|
|
20230629,151400,462984750,4135,4135,4135,4130,103
|
|
20230629,151300,462559345,4140,4135,4140,4130,270
|
|
20230629,151200,461443625,4140,4140,4140,4140,0
|
|
20230629,151100,461443625,4140,4140,4140,4140,5
|
|
20230629,151000,461422925,4140,4130,4140,4130,81
|
|
20230629,150900,461088085,4110,4110,4110,4110,200
|
|
20230629,150800,460266085,4110,4120,4120,4110,3200
|
|
20230629,150700,447103910,4140,4140,4140,4140,0
|
|
20230629,150600,447103910,4140,4140,4140,4140,15
|
|
20230629,150500,447041810,4140,4140,4140,4140,414
|
|
20230629,150400,445327850,4115,4120,4120,4115,2641
|
|
20230629,150300,434453865,4120,4120,4120,4120,2300
|
|
20230629,150200,424977865,4120,4140,4140,4120,1205
|
|
20230629,150100,420012705,4130,4130,4130,4130,0
|
|
20230629,150000,420012705,4130,4130,4130,4130,0
|
|
20230629,145900,420012705,4130,4130,4130,4130,0
|
|
20230629,145800,420012705,4130,4130,4130,4130,0
|
|
20230629,145700,420012705,4130,4130,4130,4125,2308
|
|
20230629,145600,410489205,4135,4135,4135,4135,192
|
|
20230629,145500,409695285,4135,4135,4135,4135,0
|
|
20230629,145400,409695285,4135,4135,4135,4135,1008
|
|
20230629,145300,405527205,4135,4135,4135,4135,136
|
|
20230629,145200,404964845,4140,4140,4140,4140,0
|
|
20230629,145100,404964845,4140,4140,4140,4140,50
|
|
20230629,145000,404757845,4145,4145,4145,4145,100
|
|
20230629,144900,404343345,4135,4135,4135,4135,120
|
|
20230629,144800,403847145,4140,4140,4140,4140,10
|
|
20230629,144700,403805745,4140,4140,4140,4140,76
|
|
20230629,144600,403491105,4140,4140,4145,4140,1210
|
|
20230629,144500,398481205,4145,4140,4145,4140,2290
|
|
20230629,144400,388999605,4145,4145,4145,4145,59
|
|
20230629,144300,388755050,4145,4145,4145,4145,38
|
|
20230629,144200,388597540,4145,4145,4145,4145,0
|
|
20230629,144100,388597540,4145,4145,4145,4145,0
|
|
20230629,144000,388597540,4145,4145,4145,4145,3000
|
|
20230629,143900,376162540,4155,4155,4155,4155,5
|
|
20230629,143800,376141765,4150,4150,4150,4150,0
|
|
20230629,143700,376141765,4150,4150,4150,4150,0
|
|
20230629,143600,376141765,4150,4140,4150,4140,425
|
|
20230629,143500,374380525,4140,4140,4140,4140,50
|
|
20230629,143400,374173525,4145,4145,4145,4145,112
|
|
20230629,143300,373709285,4150,4150,4150,4150,0
|
|
20230629,143200,373709285,4150,4150,4150,4150,0
|
|
20230629,143100,373709285,4150,4150,4150,4150,0
|
|
20230629,143000,373709285,4150,4150,4150,4150,150
|
|
20230629,142900,373086785,4150,4150,4150,4150,100
|
|
20230629,142800,372671785,4150,4150,4150,4150,0
|
|
20230629,142700,372671785,4150,4150,4150,4150,250
|
|
20230629,142600,371634285,4150,4150,4150,4150,210
|
|
20230629,142500,370762785,4155,4155,4155,4155,0
|
|
20230629,142400,370762785,4155,4155,4155,4155,0
|
|
20230629,142300,370762785,4155,4155,4155,4155,0
|
|
20230629,142200,370762785,4155,4155,4155,4155,0
|
|
20230629,142100,370762785,4155,4155,4155,4155,0
|
|
20230629,142000,370762785,4155,4150,4155,4150,100
|
|
20230629,141900,370347315,4155,4155,4155,4155,0
|
|
20230629,141800,370347315,4155,4155,4155,4155,0
|
|
20230629,141700,370347315,4155,4150,4155,4150,20
|
|
20230629,141600,370264265,4150,4150,4150,4150,0
|
|
20230629,141500,370264265,4150,4145,4150,4145,265
|
|
20230629,141400,369165515,4140,4140,4140,4140,0
|
|
20230629,141300,369165515,4140,4135,4140,4135,150
|
|
20230629,141200,368545015,4135,4135,4135,4135,0
|
|
20230629,141100,368545015,4135,4135,4135,4135,0
|
|
20230629,141000,368545015,4135,4135,4135,4135,44
|
|
20230629,140900,368363075,4135,4135,4135,4135,0
|
|
20230629,140800,368363075,4135,4135,4135,4135,1
|
|
20230629,140700,368358940,4135,4140,4140,4135,10
|
|
20230629,140600,368317565,4125,4125,4125,4125,0
|
|
20230629,140500,368317565,4125,4125,4125,4125,0
|
|
20230629,140400,368317565,4125,4125,4125,4125,0
|
|
20230629,140300,368317565,4125,4125,4125,4125,0
|
|
20230629,140200,368317565,4125,4125,4125,4125,0
|
|
20230629,140100,368317565,4125,4130,4130,4125,8067
|
|
20230629,140000,335028600,4130,4160,4160,4130,3003
|
|
20230629,135900,322607525,4160,4160,4160,4160,0
|
|
20230629,135800,322607525,4160,4160,4160,4160,0
|
|
20230629,135700,322607525,4160,4160,4160,4160,0
|
|
20230629,135600,322607525,4160,4160,4160,4160,0
|
|
20230629,135500,322607525,4160,4160,4160,4160,0
|
|
20230629,135400,322607525,4160,4160,4160,4160,0
|
|
20230629,135300,322607525,4160,4160,4160,4160,0
|
|
20230629,135200,322607525,4160,4160,4160,4160,3
|
|
20230629,135100,322595045,4160,4160,4160,4160,0
|
|
20230629,135000,322595045,4160,4160,4160,4160,58
|
|
20230629,134900,322353765,4160,4160,4160,4160,0
|
|
20230629,134800,322353765,4160,4160,4160,4160,0
|
|
20230629,134700,322353765,4160,4160,4160,4160,0
|
|
20230629,134600,322353765,4160,4160,4160,4160,10
|
|
20230629,134500,322312165,4165,4165,4165,4165,0
|
|
20230629,134400,322312165,4165,4165,4165,4165,10
|
|
20230629,134300,322270515,4150,4150,4150,4150,0
|
|
20230629,134200,322270515,4150,4150,4150,4150,10
|
|
20230629,134100,322229015,4150,4150,4150,4150,0
|
|
20230629,134000,322229015,4150,4150,4150,4150,0
|
|
20230629,133900,322229015,4150,4150,4150,4150,0
|
|
20230629,133800,322229015,4150,4155,4155,4150,140
|
|
20230629,133700,321647810,4160,4160,4160,4160,0
|
|
20230629,133600,321647810,4160,4160,4160,4160,0
|
|
20230629,133500,321647810,4160,4165,4165,4160,114
|
|
20230629,133400,321173070,4160,4160,4160,4160,2
|
|
20230629,133300,321164750,4160,4160,4160,4160,0
|
|
20230629,133200,321164750,4160,4160,4160,4160,186
|
|
20230629,133100,320390990,4160,4160,4160,4160,735
|
|
20230629,133000,317333390,4170,4170,4170,4170,0
|
|
20230629,132900,317333390,4170,4170,4170,4170,0
|
|
20230629,132800,317333390,4170,4170,4170,4170,0
|
|
20230629,132700,317333390,4170,4170,4170,4170,0
|
|
20230629,132600,317333390,4170,4170,4170,4170,0
|
|
20230629,132500,317333390,4170,4170,4170,4170,0
|
|
20230629,132400,317333390,4170,4170,4170,4170,0
|
|
20230629,132300,317333390,4170,4170,4170,4170,0
|
|
20230629,132200,317333390,4170,4150,4170,4150,200
|
|
20230629,132100,316500670,4150,4150,4150,4150,0
|
|
20230629,132000,316500670,4150,4150,4150,4150,0
|
|
20230629,131900,316500670,4150,4150,4150,4150,0
|
|
20230629,131800,316500670,4150,4150,4150,4150,0
|
|
20230629,131700,316500670,4150,4150,4150,4150,0
|
|
20230629,131600,316500670,4150,4150,4150,4150,400
|
|
20230629,131500,314840670,4150,4150,4150,4150,0
|
|
20230629,131400,314840670,4150,4150,4150,4150,0
|
|
20230629,131300,314840670,4150,4150,4150,4150,0
|
|
20230629,131200,314840670,4150,4135,4150,4135,2500
|
|
20230629,131100,304473170,4140,4140,4140,4140,4000
|
|
20230629,131000,287913170,4140,4140,4140,4140,2000
|
|
20230629,130900,279633170,4140,4140,4140,4140,0
|
|
20230629,130800,279633170,4140,4140,4140,4140,4943
|
|
20230629,130700,259169150,4140,4140,4140,4140,1000
|
|
20230629,130600,255029150,4140,4140,4140,4140,122
|
|
20230629,130500,254524070,4140,4140,4140,4140,0
|
|
20230629,130400,254524070,4140,4140,4140,4140,0
|
|
20230629,130300,254524070,4140,4140,4140,4140,0
|
|
20230629,130200,254524070,4140,4130,4140,4130,243
|
|
20230629,130100,253520350,4130,4130,4130,4130,215
|
|
20230629,130000,252632400,4130,4130,4130,4130,333
|
|
20230629,125900,251257110,4130,4130,4130,4130,707
|
|
20230629,125800,248337200,4130,4130,4130,4130,0
|
|
20230629,125700,248337200,4130,4130,4130,4130,626
|
|
20230629,125600,245751820,4130,4130,4130,4130,246
|
|
20230629,125500,244735840,4135,4135,4135,4135,0
|
|
20230629,125400,244735840,4135,4135,4135,4135,1
|
|
20230629,125300,244731705,4135,4135,4135,4135,19
|
|
20230629,125200,244653140,4135,4135,4135,4135,380
|
|
20230629,125100,243081840,4135,4135,4135,4135,0
|
|
20230629,125000,243081840,4135,4135,4135,4135,0
|
|
20230629,124900,243081840,4135,4135,4135,4135,500
|
|
20230629,124800,241014340,4140,4140,4140,4140,50
|
|
20230629,124700,240807340,4140,4140,4140,4140,1
|
|
20230629,124600,240803200,4135,4135,4135,4135,0
|
|
20230629,124500,240803200,4135,4135,4135,4135,352
|
|
20230629,124400,239347680,4140,4140,4140,4140,0
|
|
20230629,124300,239347680,4140,4140,4140,4140,0
|
|
20230629,124200,239347680,4140,4140,4140,4140,0
|
|
20230629,124100,239347680,4140,4140,4140,4140,0
|
|
20230629,124000,239347680,4140,4140,4140,4140,0
|
|
20230629,123900,239347680,4140,4140,4140,4140,740
|
|
20230629,123800,236284080,4135,4135,4135,4135,9
|
|
20230629,123700,236246865,4140,4140,4140,4140,0
|
|
20230629,123600,236246865,4140,4140,4140,4140,0
|
|
20230629,123500,236246865,4140,4135,4140,4135,33
|
|
20230629,123400,236110360,4135,4135,4135,4135,0
|
|
20230629,123300,236110360,4135,4135,4135,4135,0
|
|
20230629,123200,236110360,4135,4135,4135,4135,0
|
|
20230629,123100,236110360,4135,4135,4135,4135,0
|
|
20230629,123000,236110360,4135,4135,4135,4135,0
|
|
20230629,122900,236110360,4135,4135,4135,4135,0
|
|
20230629,122800,236110360,4135,4135,4135,4135,231
|
|
20230629,122700,235155175,4135,4135,4135,4135,338
|
|
20230629,122600,233757545,4140,4140,4140,4140,2
|
|
20230629,122500,233749265,4140,4140,4140,4140,840
|
|
20230629,122400,230271665,4140,4140,4140,4140,0
|
|
20230629,122300,230271665,4140,4140,4140,4140,10
|
|
20230629,122200,230230265,4140,4145,4145,4140,89
|
|
20230629,122100,229861745,4145,4145,4145,4145,0
|
|
20230629,122000,229861745,4145,4145,4145,4145,73
|
|
20230629,121900,229559160,4145,4145,4145,4145,100
|
|
20230629,121800,229144660,4145,4145,4145,4145,2
|
|
20230629,121700,229136370,4150,4150,4150,4150,0
|
|
20230629,121600,229136370,4150,4150,4150,4150,0
|
|
20230629,121500,229136370,4150,4150,4150,4150,0
|
|
20230629,121400,229136370,4150,4150,4150,4150,13
|
|
20230629,121300,229082420,4150,4150,4150,4150,0
|
|
20230629,121200,229082420,4150,4150,4155,4150,712
|
|
20230629,121100,226127570,4155,4155,4155,4155,0
|
|
20230629,121000,226127570,4155,4155,4155,4155,0
|
|
20230629,120900,226127570,4155,4155,4155,4155,0
|
|
20230629,120800,226127570,4155,4155,4155,4155,51
|
|
20230629,120700,225915665,4155,4155,4155,4155,0
|
|
20230629,120600,225915665,4155,4155,4155,4155,0
|
|
20230629,120500,225915665,4155,4145,4155,4145,1640
|
|
20230629,120400,219114945,4145,4145,4145,4145,10
|
|
20230629,120300,219073495,4140,4140,4140,4140,200
|
|
20230629,120200,218245495,4140,4140,4140,4140,112
|
|
20230629,120100,217781815,4140,4140,4140,4140,0
|
|
20230629,120000,217781815,4140,4140,4140,4140,15
|
|
20230629,115900,217719715,4140,4140,4140,4140,0
|
|
20230629,115800,217719715,4140,4140,4140,4140,0
|
|
20230629,115700,217719715,4140,4140,4140,4140,0
|
|
20230629,115600,217719715,4140,4140,4140,4140,0
|
|
20230629,115500,217719715,4140,4145,4145,4140,315
|
|
20230629,115400,216414115,4145,4145,4145,4145,0
|
|
20230629,115300,216414115,4145,4145,4145,4145,0
|
|
20230629,115200,216414115,4145,4145,4145,4145,0
|
|
20230629,115100,216414115,4145,4145,4145,4145,0
|
|
20230629,115000,216414115,4145,4145,4145,4145,0
|
|
20230629,114900,216414115,4145,4145,4145,4145,50
|
|
20230629,114800,216206865,4145,4145,4145,4145,100
|
|
20230629,114700,215792365,4135,4145,4145,4135,132
|
|
20230629,114600,215245535,4140,4140,4140,4140,0
|
|
20230629,114500,215245535,4140,4140,4140,4140,0
|
|
20230629,114400,215245535,4140,4140,4140,4140,0
|
|
20230629,114300,215245535,4140,4140,4140,4140,10
|
|
20230629,114200,215204135,4130,4130,4130,4130,0
|
|
20230629,114100,215204135,4130,4135,4135,4130,1064
|
|
20230629,114000,210809810,4135,4135,4135,4135,766
|
|
20230629,113900,207642400,4145,4145,4145,4140,820
|
|
20230629,113800,204246850,4145,4145,4145,4145,100
|
|
20230629,113700,203832350,4140,4140,4140,4140,0
|
|
20230629,113600,203832350,4140,4140,4140,4140,79
|
|
20230629,113500,203505290,4140,4140,4140,4140,0
|
|
20230629,113400,203505290,4140,4140,4140,4140,0
|
|
20230629,113300,203505290,4140,4140,4140,4140,6
|
|
20230629,113200,203480450,4140,4140,4140,4140,1
|
|
20230629,113100,203476310,4140,4140,4140,4140,0
|
|
20230629,113000,203476310,4140,4140,4140,4140,12
|
|
20230629,112900,203426630,4140,4140,4140,4140,0
|
|
20230629,112800,203426630,4140,4140,4140,4140,0
|
|
20230629,112700,203426630,4140,4140,4140,4140,67
|
|
20230629,112600,203149250,4140,4140,4140,4140,0
|
|
20230629,112500,203149250,4140,4140,4140,4140,0
|
|
20230629,112400,203149250,4140,4140,4140,4140,0
|
|
20230629,112300,203149250,4140,4140,4140,4140,11
|
|
20230629,112200,203103710,4145,4145,4145,4145,50
|
|
20230629,112100,202896460,4145,4145,4145,4145,50
|
|
20230629,112000,202689210,4140,4140,4140,4140,7
|
|
20230629,111900,202660230,4140,4140,4140,4140,8
|
|
20230629,111800,202627110,4135,4140,4140,4135,70
|
|
20230629,111700,202337560,4140,4145,4145,4140,118
|
|
20230629,111600,201849020,4140,4145,4145,4140,56
|
|
20230629,111500,201616950,4135,4135,4135,4135,36
|
|
20230629,111400,201468090,4130,4130,4130,4130,14
|
|
20230629,111300,201410270,4130,4130,4130,4130,1463
|
|
20230629,111200,195368080,4140,4140,4140,4135,3314
|
|
20230629,111100,181654690,4145,4145,4145,4145,100
|
|
20230629,111000,181240190,4145,4145,4145,4145,83
|
|
20230629,110900,180896155,4150,4150,4150,4150,0
|
|
20230629,110800,180896155,4150,4150,4150,4150,0
|
|
20230629,110700,180896155,4150,4150,4150,4150,0
|
|
20230629,110600,180896155,4150,4150,4150,4150,1001
|
|
20230629,110500,176742005,4140,4145,4145,4140,1349
|
|
20230629,110400,171155645,4145,4145,4145,4145,48
|
|
20230629,110300,170956685,4145,4145,4145,4145,120
|
|
20230629,110200,170459285,4145,4145,4145,4145,0
|
|
20230629,110100,170459285,4145,4145,4145,4145,155
|
|
20230629,110000,169816810,4145,4145,4150,4145,478
|
|
20230629,105900,167835450,4145,4145,4145,4145,21
|
|
20230629,105800,167748405,4145,4145,4145,4145,45
|
|
20230629,105700,167561880,4145,4150,4150,4145,346
|
|
20230629,105600,166126510,4150,4150,4150,4150,9
|
|
20230629,105500,166089160,4145,4145,4145,4145,4
|
|
20230629,105400,166072580,4150,4150,4150,4150,0
|
|
20230629,105300,166072580,4150,4150,4150,4150,0
|
|
20230629,105200,166072580,4150,4150,4150,4150,11
|
|
20230629,105100,166026930,4145,4145,4145,4145,970
|
|
20230629,105000,162006280,4145,4145,4145,4145,60
|
|
20230629,104900,161757580,4145,4145,4145,4145,608
|
|
20230629,104800,159237420,4145,4145,4145,4145,230
|
|
20230629,104700,158284070,4145,4145,4145,4145,2
|
|
20230629,104600,158275780,4145,4145,4145,4145,0
|
|
20230629,104500,158275780,4145,4145,4145,4145,255
|
|
20230629,104400,157218805,4145,4145,4145,4145,129
|
|
20230629,104300,156684100,4150,4150,4150,4150,50
|
|
20230629,104200,156476600,4155,4155,4160,4155,120
|
|
20230629,104100,155977950,4155,4145,4155,4145,2064
|
|
20230629,104000,147412460,4145,4145,4145,4145,32
|
|
20230629,103900,147279820,4145,4145,4145,4145,226
|
|
20230629,103800,146343050,4140,4140,4140,4140,51
|
|
20230629,103700,146131910,4145,4145,4145,4145,5
|
|
20230629,103600,146111185,4145,4145,4145,4145,18
|
|
20230629,103500,146036575,4140,4140,4140,4140,1006
|
|
20230629,103400,141871735,4140,4140,4140,4140,0
|
|
20230629,103300,141871735,4140,4145,4145,4140,754
|
|
20230629,103200,138749005,4145,4150,4150,4145,2794
|
|
20230629,103100,127156905,4150,4150,4150,4150,0
|
|
20230629,103000,127156905,4150,4150,4150,4150,0
|
|
20230629,102900,127156905,4150,4150,4150,4150,0
|
|
20230629,102800,127156905,4150,4150,4150,4150,0
|
|
20230629,102700,127156905,4150,4150,4150,4150,200
|
|
20230629,102600,126326905,4155,4155,4155,4155,0
|
|
20230629,102500,126326905,4155,4155,4155,4155,1025
|
|
20230629,102400,122068030,4155,4155,4155,4155,8
|
|
20230629,102300,122034790,4150,4150,4150,4150,62
|
|
20230629,102200,121777490,4155,4155,4155,4155,0
|
|
20230629,102100,121777490,4155,4150,4155,4150,24
|
|
20230629,102000,121677870,4150,4150,4150,4150,100
|
|
20230629,101900,121262870,4150,4150,4150,4150,0
|
|
20230629,101800,121262870,4150,4155,4155,4150,2118
|
|
20230629,101700,112473125,4150,4150,4150,4150,0
|
|
20230629,101600,112473125,4150,4150,4150,4150,0
|
|
20230629,101500,112473125,4150,4150,4150,4150,1619
|
|
20230629,101400,105754275,4150,4160,4160,4150,7547
|
|
20230629,101300,74372970,4160,4160,4160,4160,114
|
|
20230629,101200,73898730,4160,4160,4160,4160,206
|
|
20230629,101100,73041770,4160,4160,4160,4160,0
|
|
20230629,101000,73041770,4160,4160,4160,4160,171
|
|
20230629,100900,72330410,4160,4160,4160,4160,0
|
|
20230629,100800,72330410,4160,4160,4160,4160,1000
|
|
20230629,100700,68170410,4160,4160,4160,4160,633
|
|
20230629,100600,65537130,4160,4160,4160,4160,447
|
|
20230629,100500,63677610,4165,4155,4165,4155,86
|
|
20230629,100400,63319430,4165,4165,4165,4165,0
|
|
20230629,100300,63319430,4165,4160,4165,4160,1064
|
|
20230629,100200,58888170,4155,4155,4155,4155,0
|
|
20230629,100100,58888170,4155,4155,4155,4155,760
|
|
20230629,100000,55730370,4155,4155,4155,4155,15
|
|
20230629,095900,55668045,4160,4160,4160,4160,2
|
|
20230629,095800,55659725,4160,4160,4160,4160,117
|
|
20230629,095700,55173005,4155,4155,4155,4155,30
|
|
20230629,095600,55048355,4155,4160,4160,4155,724
|
|
20230629,095500,52040035,4160,4160,4160,4160,8
|
|
20230629,095400,52006755,4160,4160,4160,4160,75
|
|
20230629,095300,51694755,4160,4160,4160,4160,74
|
|
20230629,095200,51386915,4155,4155,4155,4155,0
|
|
20230629,095100,51386915,4155,4155,4155,4155,300
|
|
20230629,095000,50140415,4155,4155,4155,4155,0
|
|
20230629,094900,50140415,4155,4155,4155,4155,1
|
|
20230629,094800,50136260,4160,4160,4160,4160,716
|
|
20230629,094700,47157700,4170,4170,4170,4170,101
|
|
20230629,094600,46736530,4170,4170,4170,4170,1
|
|
20230629,094500,46732360,4155,4170,4170,4155,2389
|
|
20230629,094400,36793095,4165,4165,4165,4165,0
|
|
20230629,094300,36793095,4165,4165,4165,4165,0
|
|
20230629,094200,36793095,4165,4160,4165,4160,83
|
|
20230629,094100,36447660,4160,4160,4160,4160,0
|
|
20230629,094000,36447660,4160,4160,4160,4160,1000
|
|
20230629,093900,32287660,4160,4160,4160,4160,335
|
|
20230629,093800,30894060,4160,4160,4160,4160,64
|
|
20230629,093700,30627820,4160,4170,4170,4160,5
|
|
20230629,093600,30607010,4170,4170,4170,4170,0
|
|
20230629,093500,30607010,4170,4170,4170,4170,0
|
|
20230629,093400,30607010,4170,4170,4170,4170,0
|
|
20230629,093300,30607010,4170,4170,4170,4170,0
|
|
20230629,093200,30607010,4170,4170,4170,4170,0
|
|
20230629,093100,30607010,4170,4170,4170,4170,0
|
|
20230629,093000,30607010,4170,4170,4170,4170,0
|
|
20230629,092900,30607010,4170,4170,4170,4170,1
|
|
20230629,092800,30602840,4160,4160,4160,4160,0
|
|
20230629,092700,30602840,4160,4160,4160,4160,106
|
|
20230629,092600,30161880,4160,4160,4160,4160,10
|
|
20230629,092500,30120280,4160,4160,4160,4160,18
|
|
20230629,092400,30045400,4155,4165,4165,4155,857
|
|
20230629,092300,26484275,4170,4170,4170,4170,0
|
|
20230629,092200,26484275,4170,4170,4170,4170,4
|
|
20230629,092100,26467595,4170,4170,4170,4170,1
|
|
20230629,092000,26463425,4155,4160,4160,4155,39
|
|
20230629,091900,26301375,4160,4155,4160,4155,633
|
|
20230629,091800,23671250,4160,4160,4160,4160,264
|
|
20230629,091700,22573010,4160,4160,4160,4160,100
|
|
20230629,091600,22157010,4160,4160,4160,4160,3
|
|
20230629,091500,22144530,4160,4160,4160,4160,185
|
|
20230629,091400,21374930,4165,4170,4170,4165,132
|
|
20230629,091300,20825140,4170,4170,4170,4170,0
|
|
20230629,091200,20825140,4170,4170,4170,4170,20
|
|
20230629,091100,20741740,4170,4170,4170,4170,322
|
|
20230629,091000,19399000,4165,4165,4165,4165,178
|
|
20230629,090900,18657630,4165,4165,4165,4165,8
|
|
20230629,090800,18624310,4165,4165,4165,4165,0
|
|
20230629,090700,18624310,4165,4165,4165,4165,5
|
|
20230629,090600,18603485,4165,4165,4165,4165,10
|
|
20230629,090500,18561835,4165,4165,4165,4165,5
|
|
20230629,090400,18541010,4165,4160,4165,4150,2637
|
|
20230629,090300,7589230,4165,4170,4170,4165,883
|
|
20230629,090200,3911460,4170,4170,4170,4170,64
|
|
20230629,090100,3644580,4170,4170,4170,4170,0
|
|
20230629,090000,3644580,4170,4170,4170,4170,874
|