657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,195400,467041100,4780,4780,4780,4780,811
|
|
20230629,195300,467041100,4780,4780,4780,4780,0
|
|
20230629,195200,467041100,4780,4780,4780,4780,0
|
|
20230629,195100,467041100,4780,4780,4780,4780,0
|
|
20230629,195000,467041100,4780,4780,4780,4780,0
|
|
20230629,194900,467041100,4780,4780,4780,4780,0
|
|
20230629,194800,467041100,4780,4780,4780,4780,0
|
|
20230629,194700,467041100,4780,4780,4780,4780,0
|
|
20230629,194600,467041100,4780,4780,4780,4780,0
|
|
20230629,194500,467041100,4780,4780,4780,4780,0
|
|
20230629,194400,467041100,4780,4780,4780,4780,0
|
|
20230629,194300,467041100,4780,4780,4780,4780,0
|
|
20230629,194200,467041100,4780,4780,4780,4780,0
|
|
20230629,194100,467041100,4780,4780,4780,4780,0
|
|
20230629,194000,467041100,4780,4780,4780,4780,0
|
|
20230629,193900,467041100,4780,4780,4780,4780,0
|
|
20230629,193800,467041100,4780,4780,4780,4780,0
|
|
20230629,193700,467041100,4780,4780,4780,4780,0
|
|
20230629,193600,467041100,4780,4780,4780,4780,0
|
|
20230629,193500,467041100,4780,4780,4780,4780,0
|
|
20230629,193400,467041100,4780,4780,4780,4780,0
|
|
20230629,193300,467041100,4780,4780,4780,4780,0
|
|
20230629,193200,467041100,4780,4780,4780,4780,0
|
|
20230629,193100,467041100,4780,4780,4780,4780,0
|
|
20230629,193000,467041100,4780,4780,4780,4780,0
|
|
20230629,192900,467041100,4780,4780,4780,4780,0
|
|
20230629,192800,467041100,4780,4780,4780,4780,0
|
|
20230629,192700,467041100,4780,4780,4780,4780,0
|
|
20230629,192600,467041100,4780,4780,4780,4780,0
|
|
20230629,192500,467041100,4780,4780,4780,4780,0
|
|
20230629,192400,467041100,4780,4780,4780,4780,811
|
|
20230629,192300,467041100,4780,4780,4780,4780,0
|
|
20230629,192200,467041100,4780,4780,4780,4780,0
|
|
20230629,192100,467041100,4780,4780,4780,4780,0
|
|
20230629,192000,467041100,4780,4780,4780,4780,0
|
|
20230629,191900,467041100,4780,4780,4780,4780,0
|
|
20230629,191800,467041100,4780,4780,4780,4780,0
|
|
20230629,191700,467041100,4780,4780,4780,4780,0
|
|
20230629,191600,467041100,4780,4780,4780,4780,0
|
|
20230629,191500,467041100,4780,4780,4780,4780,0
|
|
20230629,191400,467041100,4780,4780,4780,4780,0
|
|
20230629,191300,467041100,4780,4780,4780,4780,0
|
|
20230629,191200,467041100,4780,4780,4780,4780,0
|
|
20230629,191100,467041100,4780,4780,4780,4780,0
|
|
20230629,191000,467041100,4780,4780,4780,4780,0
|
|
20230629,190900,467041100,4780,4780,4780,4780,0
|
|
20230629,190800,467041100,4780,4780,4780,4780,0
|
|
20230629,190700,467041100,4780,4780,4780,4780,0
|
|
20230629,190600,467041100,4780,4780,4780,4780,0
|
|
20230629,190500,467041100,4780,4780,4780,4780,0
|
|
20230629,190400,467041100,4780,4780,4780,4780,0
|
|
20230629,190300,467041100,4780,4780,4780,4780,0
|
|
20230629,190200,467041100,4780,4780,4780,4780,0
|
|
20230629,190100,467041100,4780,4780,4780,4780,0
|
|
20230629,190000,467041100,4780,4780,4780,4780,0
|
|
20230629,185900,467041100,4780,4780,4780,4780,0
|
|
20230629,185800,467041100,4780,4780,4780,4780,0
|
|
20230629,185700,467041100,4780,4780,4780,4780,0
|
|
20230629,185600,467041100,4780,4780,4780,4780,0
|
|
20230629,185500,467041100,4780,4780,4780,4780,0
|
|
20230629,185400,467041100,4780,4780,4780,4780,811
|
|
20230629,185300,467041100,4780,4780,4780,4780,0
|
|
20230629,185200,467041100,4780,4780,4780,4780,0
|
|
20230629,185100,467041100,4780,4780,4780,4780,0
|
|
20230629,185000,467041100,4780,4780,4780,4780,0
|
|
20230629,184900,467041100,4780,4780,4780,4780,0
|
|
20230629,184800,467041100,4780,4780,4780,4780,0
|
|
20230629,184700,467041100,4780,4780,4780,4780,0
|
|
20230629,184600,467041100,4780,4780,4780,4780,0
|
|
20230629,184500,467041100,4780,4780,4780,4780,0
|
|
20230629,184400,467041100,4780,4780,4780,4780,0
|
|
20230629,184300,467041100,4780,4780,4780,4780,0
|
|
20230629,184200,467041100,4780,4780,4780,4780,0
|
|
20230629,184100,467041100,4780,4780,4780,4780,0
|
|
20230629,184000,467041100,4780,4780,4780,4780,0
|
|
20230629,183900,467041100,4780,4780,4780,4780,0
|
|
20230629,183800,467041100,4780,4780,4780,4780,0
|
|
20230629,183700,467041100,4780,4780,4780,4780,0
|
|
20230629,183600,467041100,4780,4780,4780,4780,0
|
|
20230629,183500,467041100,4780,4780,4780,4780,0
|
|
20230629,183400,467041100,4780,4780,4780,4780,0
|
|
20230629,183300,467041100,4780,4780,4780,4780,0
|
|
20230629,183200,467041100,4780,4780,4780,4780,0
|
|
20230629,183100,467041100,4780,4780,4780,4780,0
|
|
20230629,183000,467041100,4780,4780,4780,4780,0
|
|
20230629,182900,467041100,4780,4780,4780,4780,0
|
|
20230629,182800,467041100,4780,4780,4780,4780,0
|
|
20230629,182700,467041100,4780,4780,4780,4780,0
|
|
20230629,182600,467041100,4780,4780,4780,4780,0
|
|
20230629,182500,467041100,4780,4780,4780,4780,0
|
|
20230629,182400,467041100,4780,4780,4780,4780,811
|
|
20230629,182300,467041100,4780,4780,4780,4780,0
|
|
20230629,182200,467041100,4780,4780,4780,4780,0
|
|
20230629,182100,467041100,4780,4780,4780,4780,0
|
|
20230629,182000,467041100,4780,4780,4780,4780,0
|
|
20230629,181900,467041100,4780,4780,4780,4780,0
|
|
20230629,181800,467041100,4780,4780,4780,4780,0
|
|
20230629,181700,467041100,4780,4780,4780,4780,0
|
|
20230629,181600,467041100,4780,4780,4780,4780,0
|
|
20230629,181500,467041100,4780,4780,4780,4780,0
|
|
20230629,181400,467041100,4780,4780,4780,4780,0
|
|
20230629,181300,467041100,4780,4780,4780,4780,0
|
|
20230629,181200,467041100,4780,4780,4780,4780,0
|
|
20230629,181100,467041100,4780,4780,4780,4780,0
|
|
20230629,181000,467041100,4780,4780,4780,4780,0
|
|
20230629,180900,467041100,4780,4780,4780,4780,0
|
|
20230629,180800,467041100,4780,4780,4780,4780,0
|
|
20230629,180700,467041100,4780,4780,4780,4780,0
|
|
20230629,180600,467041100,4780,4780,4780,4780,0
|
|
20230629,180500,467041100,4780,4780,4780,4780,0
|
|
20230629,180400,467041100,4780,4780,4780,4780,0
|
|
20230629,180300,467041100,4780,4780,4780,4780,0
|
|
20230629,180200,467041100,4780,4780,4780,4780,0
|
|
20230629,180100,467041100,4780,4780,4780,4780,0
|
|
20230629,180000,467041100,4780,4780,4780,4780,0
|
|
20230629,175900,467041100,4780,4780,4780,4780,0
|
|
20230629,175800,467041100,4780,4780,4780,4780,0
|
|
20230629,175700,467041100,4780,4780,4780,4780,0
|
|
20230629,175600,467041100,4780,4780,4780,4780,0
|
|
20230629,175500,467041100,4780,4780,4780,4780,0
|
|
20230629,175400,467041100,4780,4780,4780,4780,811
|
|
20230629,175300,467041100,4780,4780,4780,4780,0
|
|
20230629,175200,467041100,4780,4780,4780,4780,0
|
|
20230629,175100,467041100,4780,4780,4780,4780,0
|
|
20230629,175000,467041100,4780,4780,4780,4780,0
|
|
20230629,174900,467041100,4780,4780,4780,4780,0
|
|
20230629,174800,467041100,4780,4780,4780,4780,0
|
|
20230629,174700,467041100,4780,4780,4780,4780,0
|
|
20230629,174600,467041100,4780,4780,4780,4780,0
|
|
20230629,174500,467041100,4780,4780,4780,4780,0
|
|
20230629,174400,467041100,4780,4780,4780,4780,0
|
|
20230629,174300,467041100,4780,4780,4780,4780,0
|
|
20230629,174200,467041100,4780,4780,4780,4780,0
|
|
20230629,174100,467041100,4780,4780,4780,4780,0
|
|
20230629,174000,467041100,4780,4780,4780,4780,0
|
|
20230629,173900,467041100,4780,4780,4780,4780,0
|
|
20230629,173800,467041100,4780,4780,4780,4780,0
|
|
20230629,173700,467041100,4780,4780,4780,4780,0
|
|
20230629,173600,467041100,4780,4780,4780,4780,0
|
|
20230629,173500,467041100,4780,4780,4780,4780,0
|
|
20230629,173400,467041100,4780,4780,4780,4780,0
|
|
20230629,173300,467041100,4780,4780,4780,4780,0
|
|
20230629,173200,467041100,4780,4780,4780,4780,0
|
|
20230629,173100,467041100,4780,4780,4780,4780,0
|
|
20230629,173000,467041100,4780,4780,4780,4780,0
|
|
20230629,172900,467041100,4780,4780,4780,4780,0
|
|
20230629,172800,467041100,4780,4780,4780,4780,0
|
|
20230629,172700,467041100,4780,4780,4780,4780,0
|
|
20230629,172600,467041100,4780,4780,4780,4780,0
|
|
20230629,172500,467041100,4780,4780,4780,4780,0
|
|
20230629,172400,467041100,4780,4780,4780,4780,811
|
|
20230629,172300,467041100,4780,4780,4780,4780,0
|
|
20230629,172200,467041100,4780,4780,4780,4780,0
|
|
20230629,172100,467041100,4780,4780,4780,4780,0
|
|
20230629,172000,467041100,4780,4780,4780,4780,0
|
|
20230629,171900,467041100,4780,4780,4780,4780,0
|
|
20230629,171800,467041100,4780,4780,4780,4780,0
|
|
20230629,171700,467041100,4780,4780,4780,4780,0
|
|
20230629,171600,467041100,4780,4780,4780,4780,0
|
|
20230629,171500,467041100,4780,4780,4780,4780,0
|
|
20230629,171400,467041100,4780,4780,4780,4780,0
|
|
20230629,171300,467041100,4780,4780,4780,4780,0
|
|
20230629,171200,467041100,4780,4780,4780,4780,0
|
|
20230629,171100,467041100,4780,4780,4780,4780,0
|
|
20230629,171000,467041100,4780,4780,4780,4780,0
|
|
20230629,170900,467041100,4780,4780,4780,4780,0
|
|
20230629,170800,467041100,4780,4780,4780,4780,0
|
|
20230629,170700,467041100,4780,4780,4780,4780,0
|
|
20230629,170600,467041100,4780,4780,4780,4780,0
|
|
20230629,170500,467041100,4780,4780,4780,4780,0
|
|
20230629,170400,467041100,4780,4780,4780,4780,0
|
|
20230629,170300,467041100,4780,4780,4780,4780,0
|
|
20230629,170200,467041100,4780,4780,4780,4780,0
|
|
20230629,170100,467041100,4780,4780,4780,4780,0
|
|
20230629,170000,467041100,4780,4780,4780,4780,0
|
|
20230629,165900,467041100,4780,4780,4780,4780,0
|
|
20230629,165800,467041100,4780,4780,4780,4780,0
|
|
20230629,165700,467041100,4780,4780,4780,4780,0
|
|
20230629,165600,467041100,4780,4780,4780,4780,0
|
|
20230629,165500,467041100,4780,4780,4780,4780,0
|
|
20230629,165400,467041100,4780,4780,4780,4780,811
|
|
20230629,165300,467041100,4780,4780,4780,4780,0
|
|
20230629,165200,467041100,4780,4780,4780,4780,0
|
|
20230629,165100,467041100,4780,4780,4780,4780,0
|
|
20230629,165000,467041100,4780,4780,4780,4780,0
|
|
20230629,164900,467041100,4780,4780,4780,4780,0
|
|
20230629,164800,467041100,4780,4780,4780,4780,0
|
|
20230629,164700,467041100,4780,4780,4780,4780,0
|
|
20230629,164600,467041100,4780,4780,4780,4780,0
|
|
20230629,164500,467041100,4780,4780,4780,4780,0
|
|
20230629,164400,467041100,4780,4780,4780,4780,0
|
|
20230629,164300,467041100,4780,4780,4780,4780,0
|
|
20230629,164200,467041100,4780,4780,4780,4780,0
|
|
20230629,164100,467041100,4780,4780,4780,4780,0
|
|
20230629,164000,467041100,4780,4780,4780,4780,0
|
|
20230629,163900,467041100,4780,4780,4780,4780,0
|
|
20230629,163800,467041100,4780,4780,4780,4780,0
|
|
20230629,163700,467041100,4780,4780,4780,4780,0
|
|
20230629,163600,467041100,4780,4780,4780,4780,0
|
|
20230629,163500,467041100,4780,4780,4780,4780,0
|
|
20230629,163400,467041100,4780,4780,4780,4780,0
|
|
20230629,163300,467041100,4780,4780,4780,4780,0
|
|
20230629,163200,467041100,4780,4780,4780,4780,0
|
|
20230629,163100,467041100,4780,4780,4780,4780,0
|
|
20230629,163000,467041100,4780,4780,4780,4780,0
|
|
20230629,162900,467041100,4780,4780,4780,4780,0
|
|
20230629,162800,467041100,4780,4780,4780,4780,0
|
|
20230629,162700,467041100,4780,4780,4780,4780,0
|
|
20230629,162600,467041100,4780,4780,4780,4780,0
|
|
20230629,162500,467041100,4780,4780,4780,4780,0
|
|
20230629,162400,467041100,4780,4780,4780,4780,811
|
|
20230629,162300,467041100,4780,4780,4780,4780,0
|
|
20230629,162200,467041100,4780,4780,4780,4780,0
|
|
20230629,162100,467041100,4780,4780,4780,4780,0
|
|
20230629,162000,467041100,4780,4780,4780,4780,0
|
|
20230629,161900,467041100,4780,4780,4780,4780,0
|
|
20230629,161800,467041100,4780,4780,4780,4780,0
|
|
20230629,161700,467041100,4780,4780,4780,4780,0
|
|
20230629,161600,467041100,4780,4780,4780,4780,0
|
|
20230629,161500,467041100,4780,4780,4780,4780,0
|
|
20230629,161400,467041100,4780,4780,4780,4780,0
|
|
20230629,161300,467041100,4780,4780,4780,4780,0
|
|
20230629,161200,467041100,4780,4780,4780,4780,0
|
|
20230629,161100,467041100,4780,4780,4780,4780,0
|
|
20230629,161000,467041100,4780,4780,4780,4780,0
|
|
20230629,160900,467041100,4780,4780,4780,4780,0
|
|
20230629,160800,467041100,4780,4780,4780,4780,0
|
|
20230629,160700,467041100,4780,4780,4780,4780,0
|
|
20230629,160600,467041100,4780,4780,4780,4780,0
|
|
20230629,160500,467041100,4780,4780,4780,4780,0
|
|
20230629,160400,467041100,4780,4780,4780,4780,0
|
|
20230629,160300,467041100,4780,4780,4780,4780,0
|
|
20230629,160200,467041100,4780,4780,4780,4780,0
|
|
20230629,160100,467041100,4780,4780,4780,4780,0
|
|
20230629,160000,467041100,4780,4780,4780,4780,0
|
|
20230629,155900,467041100,4780,4780,4780,4780,0
|
|
20230629,155800,467041100,4780,4780,4780,4780,0
|
|
20230629,155700,467041100,4780,4780,4780,4780,0
|
|
20230629,155600,467041100,4780,4780,4780,4780,0
|
|
20230629,155500,467041100,4780,4780,4780,4780,0
|
|
20230629,155400,467041100,4780,4780,4780,4780,811
|
|
20230629,155300,467041100,4780,4780,4780,4780,0
|
|
20230629,155200,467041100,4780,4780,4780,4780,0
|
|
20230629,155100,467041100,4780,4780,4780,4780,0
|
|
20230629,155000,467041100,4780,4780,4780,4780,0
|
|
20230629,154900,467041100,4780,4780,4780,4780,0
|
|
20230629,154800,467041100,4780,4780,4780,4780,0
|
|
20230629,154700,467041100,4780,4780,4780,4780,0
|
|
20230629,154600,467041100,4780,4780,4780,4780,0
|
|
20230629,154500,467041100,4780,4780,4780,4780,0
|
|
20230629,154400,467041100,4780,4780,4780,4780,0
|
|
20230629,154300,467041100,4780,4780,4780,4780,0
|
|
20230629,154200,467041100,4780,4780,4780,4780,0
|
|
20230629,154100,467041100,4780,4780,4780,4780,0
|
|
20230629,154000,467041100,4780,4780,4780,4780,0
|
|
20230629,153900,467041100,4780,4780,4780,4780,0
|
|
20230629,153800,467041100,4780,4780,4780,4780,0
|
|
20230629,153700,467041100,4780,4780,4780,4780,0
|
|
20230629,153600,467041100,4780,4780,4780,4780,0
|
|
20230629,153500,467041100,4780,4780,4780,4780,0
|
|
20230629,153400,467041100,4780,4780,4780,4780,0
|
|
20230629,153300,467041100,4780,4780,4780,4780,0
|
|
20230629,153200,467041100,4780,4780,4780,4780,0
|
|
20230629,153100,467041100,4780,4780,4780,4780,0
|
|
20230629,153000,467041100,4780,4780,4780,4780,811
|
|
20230629,152900,463164520,4755,4755,4755,4755,0
|
|
20230629,152800,463164520,4755,4755,4755,4755,0
|
|
20230629,152700,463164520,4755,4755,4755,4755,0
|
|
20230629,152600,463164520,4755,4755,4755,4755,0
|
|
20230629,152500,463164520,4755,4755,4755,4755,0
|
|
20230629,152400,463164520,4755,4755,4755,4755,0
|
|
20230629,152300,463164520,4755,4755,4755,4755,0
|
|
20230629,152200,463164520,4755,4755,4755,4755,0
|
|
20230629,152100,463164520,4755,4755,4755,4755,0
|
|
20230629,152000,463164520,4755,4755,4755,4755,0
|
|
20230629,151900,463164520,4755,4780,4780,4755,139
|
|
20230629,151800,462502525,4755,4755,4755,4755,121
|
|
20230629,151700,461927170,4755,4755,4755,4755,237
|
|
20230629,151600,460800235,4755,4755,4755,4755,280
|
|
20230629,151500,459468835,4760,4765,4765,4760,267
|
|
20230629,151400,458197865,4750,4750,4750,4750,0
|
|
20230629,151300,458197865,4750,4750,4750,4750,272
|
|
20230629,151200,456905865,4750,4750,4750,4750,42
|
|
20230629,151100,456706365,4750,4750,4750,4750,272
|
|
20230629,151000,455414365,4755,4755,4760,4755,314
|
|
20230629,150900,453921215,4755,4755,4755,4755,118
|
|
20230629,150800,453360125,4755,4755,4755,4755,4
|
|
20230629,150700,453341105,4755,4755,4755,4755,1
|
|
20230629,150600,453336350,4755,4755,4755,4755,2
|
|
20230629,150500,453326840,4755,4755,4755,4755,120
|
|
20230629,150400,452756240,4755,4755,4755,4755,0
|
|
20230629,150300,452756240,4755,4755,4755,4755,0
|
|
20230629,150200,452756240,4755,4755,4755,4755,0
|
|
20230629,150100,452756240,4755,4755,4755,4755,1
|
|
20230629,150000,452751485,4740,4745,4745,4740,588
|
|
20230629,145900,449964360,4740,4745,4745,4740,1599
|
|
20230629,145800,442383105,4745,4745,4745,4745,0
|
|
20230629,145700,442383105,4745,4745,4745,4745,2322
|
|
20230629,145600,431365215,4745,4745,4745,4745,0
|
|
20230629,145500,431365215,4745,4745,4745,4745,0
|
|
20230629,145400,431365215,4745,4740,4745,4740,468
|
|
20230629,145300,429145585,4740,4745,4745,4740,1214
|
|
20230629,145200,423388295,4750,4750,4750,4750,249
|
|
20230629,145100,422205545,4750,4750,4750,4750,0
|
|
20230629,145000,422205545,4750,4750,4750,4750,15
|
|
20230629,144900,422134295,4750,4750,4750,4750,200
|
|
20230629,144800,421184295,4750,4750,4750,4750,0
|
|
20230629,144700,421184295,4750,4750,4750,4750,200
|
|
20230629,144600,420234295,4750,4755,4755,4750,226
|
|
20230629,144500,419160045,4750,4755,4755,4750,710
|
|
20230629,144400,415786495,4745,4745,4745,4745,603
|
|
20230629,144300,412925260,4745,4750,4750,4745,577
|
|
20230629,144200,410186150,4750,4760,4760,4750,528
|
|
20230629,144100,407675000,4755,4755,4755,4755,255
|
|
20230629,144000,406462475,4765,4770,4770,4765,1252
|
|
20230629,143900,400491790,4775,4775,4775,4775,0
|
|
20230629,143800,400491790,4775,4775,4775,4775,0
|
|
20230629,143700,400491790,4775,4775,4775,4775,0
|
|
20230629,143600,400491790,4775,4775,4775,4775,0
|
|
20230629,143500,400491790,4775,4780,4780,4775,1917
|
|
20230629,143400,391338105,4785,4780,4785,4780,399
|
|
20230629,143300,389429955,4775,4775,4775,4775,63
|
|
20230629,143200,389129130,4770,4785,4785,4770,15
|
|
20230629,143100,389057555,4765,4765,4765,4765,204
|
|
20230629,143000,388085495,4785,4785,4785,4785,0
|
|
20230629,142900,388085495,4785,4785,4785,4785,0
|
|
20230629,142800,388085495,4785,4785,4785,4785,313
|
|
20230629,142700,386587790,4785,4785,4785,4785,0
|
|
20230629,142600,386587790,4785,4785,4785,4785,0
|
|
20230629,142500,386587790,4785,4785,4785,4785,63
|
|
20230629,142400,386286335,4755,4775,4775,4755,781
|
|
20230629,142300,382565780,4790,4790,4790,4790,0
|
|
20230629,142200,382565780,4790,4775,4790,4775,14
|
|
20230629,142100,382498915,4775,4790,4790,4775,315
|
|
20230629,142000,380994775,4770,4770,4770,4770,0
|
|
20230629,141900,380994775,4770,4770,4790,4770,1912
|
|
20230629,141800,371838315,4790,4770,4790,4770,582
|
|
20230629,141700,369052055,4770,4755,4770,4755,179
|
|
20230629,141600,368198675,4760,4760,4760,4760,0
|
|
20230629,141500,368198675,4760,4760,4760,4760,0
|
|
20230629,141400,368198675,4760,4760,4760,4760,60
|
|
20230629,141300,367913075,4755,4755,4755,4755,6
|
|
20230629,141200,367884545,4755,4740,4755,4740,121
|
|
20230629,141100,367309385,4740,4740,4740,4740,0
|
|
20230629,141000,367309385,4740,4740,4740,4740,0
|
|
20230629,140900,367309385,4740,4740,4740,4740,10
|
|
20230629,140800,367261985,4740,4740,4740,4740,80
|
|
20230629,140700,366882785,4735,4735,4735,4735,2
|
|
20230629,140600,366873315,4735,4735,4735,4735,1
|
|
20230629,140500,366868580,4735,4735,4735,4735,0
|
|
20230629,140400,366868580,4735,4735,4735,4735,0
|
|
20230629,140300,366868580,4735,4735,4735,4735,496
|
|
20230629,140200,364520020,4735,4750,4780,4725,1735
|
|
20230629,140100,356285180,4755,4765,4765,4755,4207
|
|
20230629,140000,336264480,4775,4775,4775,4775,21
|
|
20230629,135900,336164205,4775,4765,4775,4760,2009
|
|
20230629,135800,326599545,4765,4765,4765,4765,330
|
|
20230629,135700,325027095,4765,4765,4765,4765,0
|
|
20230629,135600,325027095,4765,4765,4765,4765,100
|
|
20230629,135500,324550595,4765,4765,4765,4765,50
|
|
20230629,135400,324312345,4765,4765,4765,4765,0
|
|
20230629,135300,324312345,4765,4765,4765,4765,0
|
|
20230629,135200,324312345,4765,4765,4765,4765,14
|
|
20230629,135100,324245635,4765,4765,4765,4765,222
|
|
20230629,135000,323187805,4765,4765,4765,4765,0
|
|
20230629,134900,323187805,4765,4765,4765,4765,0
|
|
20230629,134800,323187805,4765,4765,4765,4765,0
|
|
20230629,134700,323187805,4765,4765,4765,4760,3757
|
|
20230629,134600,305290135,4765,4765,4765,4765,0
|
|
20230629,134500,305290135,4765,4765,4765,4765,0
|
|
20230629,134400,305290135,4765,4765,4765,4765,0
|
|
20230629,134300,305290135,4765,4765,4765,4765,9
|
|
20230629,134200,305247250,4765,4765,4765,4765,14
|
|
20230629,134100,305180540,4765,4765,4765,4765,0
|
|
20230629,134000,305180540,4765,4765,4765,4765,0
|
|
20230629,133900,305180540,4765,4765,4765,4765,118
|
|
20230629,133800,304618270,4780,4780,4780,4780,0
|
|
20230629,133700,304618270,4780,4780,4780,4780,0
|
|
20230629,133600,304618270,4780,4780,4780,4780,100
|
|
20230629,133500,304140270,4780,4780,4780,4780,0
|
|
20230629,133400,304140270,4780,4780,4780,4780,1
|
|
20230629,133300,304135490,4780,4780,4780,4780,1
|
|
20230629,133200,304130710,4765,4765,4765,4765,14
|
|
20230629,133100,304064000,4770,4770,4770,4770,1681
|
|
20230629,133000,296045630,4780,4780,4780,4780,0
|
|
20230629,132900,296045630,4780,4780,4780,4780,2
|
|
20230629,132800,296036070,4770,4770,4770,4770,700
|
|
20230629,132700,292697070,4770,4770,4770,4770,0
|
|
20230629,132600,292697070,4770,4770,4770,4770,4
|
|
20230629,132500,292677990,4770,4770,4770,4770,0
|
|
20230629,132400,292677990,4770,4770,4770,4770,1
|
|
20230629,132300,292673220,4770,4770,4770,4770,0
|
|
20230629,132200,292673220,4770,4770,4770,4770,14
|
|
20230629,132100,292606440,4770,4770,4770,4770,0
|
|
20230629,132000,292606440,4770,4770,4770,4770,0
|
|
20230629,131900,292606440,4770,4770,4770,4770,0
|
|
20230629,131800,292606440,4770,4770,4770,4770,0
|
|
20230629,131700,292606440,4770,4770,4770,4770,0
|
|
20230629,131600,292606440,4770,4770,4770,4770,10
|
|
20230629,131500,292558740,4770,4770,4770,4770,39
|
|
20230629,131400,292372710,4770,4770,4770,4770,0
|
|
20230629,131300,292372710,4770,4770,4770,4770,0
|
|
20230629,131200,292372710,4770,4770,4770,4770,32
|
|
20230629,131100,292220070,4775,4775,4775,4775,0
|
|
20230629,131000,292220070,4775,4775,4775,4775,0
|
|
20230629,130900,292220070,4775,4775,4775,4775,0
|
|
20230629,130800,292220070,4775,4775,4775,4775,33
|
|
20230629,130700,292062495,4790,4790,4790,4790,0
|
|
20230629,130600,292062495,4790,4790,4790,4790,0
|
|
20230629,130500,292062495,4790,4790,4790,4790,0
|
|
20230629,130400,292062495,4790,4790,4790,4790,0
|
|
20230629,130300,292062495,4790,4790,4790,4790,1
|
|
20230629,130200,292057705,4770,4770,4770,4770,0
|
|
20230629,130100,292057705,4770,4770,4770,4770,819
|
|
20230629,130000,288151075,4775,4775,4775,4775,0
|
|
20230629,125900,288151075,4775,4775,4775,4775,0
|
|
20230629,125800,288151075,4775,4775,4775,4775,0
|
|
20230629,125700,288151075,4775,4790,4790,4775,485
|
|
20230629,125600,285835185,4775,4775,4775,4775,0
|
|
20230629,125500,285835185,4775,4775,4775,4775,200
|
|
20230629,125400,284880185,4775,4775,4775,4775,200
|
|
20230629,125300,283925185,4775,4775,4775,4775,2653
|
|
20230629,125200,271257110,4775,4775,4775,4775,0
|
|
20230629,125100,271257110,4775,4775,4775,4775,542
|
|
20230629,125000,268669060,4775,4775,4775,4775,4
|
|
20230629,124900,268649960,4775,4775,4775,4775,10
|
|
20230629,124800,268602210,4775,4775,4775,4775,330
|
|
20230629,124700,267026460,4795,4795,4795,4795,0
|
|
20230629,124600,267026460,4795,4795,4795,4795,1
|
|
20230629,124500,267021665,4775,4775,4775,4775,801
|
|
20230629,124400,263196890,4780,4780,4780,4780,1507
|
|
20230629,124300,255993430,4795,4795,4795,4795,0
|
|
20230629,124200,255993430,4795,4795,4795,4795,0
|
|
20230629,124100,255993430,4795,4795,4795,4795,0
|
|
20230629,124000,255993430,4795,4795,4795,4795,0
|
|
20230629,123900,255993430,4795,4795,4795,4795,0
|
|
20230629,123800,255993430,4795,4795,4795,4795,0
|
|
20230629,123700,255993430,4795,4795,4795,4795,16
|
|
20230629,123600,255916710,4795,4795,4795,4795,42
|
|
20230629,123500,255715320,4795,4795,4795,4795,51
|
|
20230629,123400,255470775,4795,4795,4795,4795,5
|
|
20230629,123300,255446800,4795,4795,4795,4795,0
|
|
20230629,123200,255446800,4795,4795,4795,4795,0
|
|
20230629,123100,255446800,4795,4795,4795,4795,20
|
|
20230629,123000,255350900,4795,4795,4795,4795,0
|
|
20230629,122900,255350900,4795,4795,4795,4795,0
|
|
20230629,122800,255350900,4795,4795,4795,4795,0
|
|
20230629,122700,255350900,4795,4795,4795,4795,0
|
|
20230629,122600,255350900,4795,4795,4795,4795,0
|
|
20230629,122500,255350900,4795,4795,4795,4795,0
|
|
20230629,122400,255350900,4795,4795,4795,4795,1
|
|
20230629,122300,255346105,4780,4780,4780,4780,0
|
|
20230629,122200,255346105,4780,4780,4780,4780,0
|
|
20230629,122100,255346105,4780,4780,4780,4780,0
|
|
20230629,122000,255346105,4780,4780,4780,4780,100
|
|
20230629,121900,254868105,4795,4795,4795,4795,0
|
|
20230629,121800,254868105,4795,4795,4795,4795,5
|
|
20230629,121700,254844130,4775,4775,4775,4775,0
|
|
20230629,121600,254844130,4775,4775,4775,4775,0
|
|
20230629,121500,254844130,4775,4775,4775,4775,0
|
|
20230629,121400,254844130,4775,4775,4775,4775,100
|
|
20230629,121300,254366630,4795,4785,4795,4785,221
|
|
20230629,121200,253308485,4785,4785,4785,4785,0
|
|
20230629,121100,253308485,4785,4785,4785,4785,0
|
|
20230629,121000,253308485,4785,4785,4785,4785,0
|
|
20230629,120900,253308485,4785,4785,4785,4785,0
|
|
20230629,120800,253308485,4785,4785,4785,4785,0
|
|
20230629,120700,253308485,4785,4785,4785,4785,0
|
|
20230629,120600,253308485,4785,4785,4785,4785,0
|
|
20230629,120500,253308485,4785,4785,4785,4785,90
|
|
20230629,120400,252877835,4785,4785,4785,4785,100
|
|
20230629,120300,252399335,4785,4775,4785,4775,82
|
|
20230629,120200,252007755,4780,4780,4780,4780,0
|
|
20230629,120100,252007755,4780,4780,4780,4780,50
|
|
20230629,120000,251768755,4775,4775,4775,4775,1573
|
|
20230629,115900,244257680,4775,4775,4775,4775,0
|
|
20230629,115800,244257680,4775,4775,4775,4775,511
|
|
20230629,115700,241817655,4785,4785,4785,4785,0
|
|
20230629,115600,241817655,4785,4795,4795,4785,58
|
|
20230629,115500,241540115,4780,4780,4780,4780,0
|
|
20230629,115400,241540115,4780,4780,4780,4780,0
|
|
20230629,115300,241540115,4780,4780,4780,4780,0
|
|
20230629,115200,241540115,4780,4780,4780,4780,0
|
|
20230629,115100,241540115,4780,4780,4780,4780,0
|
|
20230629,115000,241540115,4780,4780,4780,4780,0
|
|
20230629,114900,241540115,4780,4780,4780,4780,0
|
|
20230629,114800,241540115,4780,4780,4780,4780,148
|
|
20230629,114700,240832675,4780,4780,4780,4780,0
|
|
20230629,114600,240832675,4780,4780,4780,4780,0
|
|
20230629,114500,240832675,4780,4780,4780,4780,100
|
|
20230629,114400,240354675,4780,4780,4780,4780,200
|
|
20230629,114300,239398675,4790,4790,4790,4790,0
|
|
20230629,114200,239398675,4790,4790,4790,4790,0
|
|
20230629,114100,239398675,4790,4795,4795,4790,512
|
|
20230629,114000,236946190,4775,4775,4775,4775,20
|
|
20230629,113900,236850690,4775,4775,4775,4775,0
|
|
20230629,113800,236850690,4775,4775,4775,4775,14
|
|
20230629,113700,236783840,4775,4775,4775,4775,19
|
|
20230629,113600,236693115,4800,4800,4800,4800,20
|
|
20230629,113500,236597115,4800,4800,4800,4800,0
|
|
20230629,113400,236597115,4800,4800,4800,4800,100
|
|
20230629,113300,236117115,4800,4800,4800,4800,0
|
|
20230629,113200,236117115,4800,4800,4800,4800,0
|
|
20230629,113100,236117115,4800,4800,4800,4800,1
|
|
20230629,113000,236112315,4775,4775,4775,4775,0
|
|
20230629,112900,236112315,4775,4775,4775,4775,6
|
|
20230629,112800,236083665,4800,4800,4800,4800,1
|
|
20230629,112700,236078865,4775,4775,4775,4775,385
|
|
20230629,112600,234240490,4775,4775,4775,4775,388
|
|
20230629,112500,232387790,4775,4775,4775,4775,4
|
|
20230629,112400,232368690,4775,4800,4800,4770,1890
|
|
20230629,112300,223351925,4795,4800,4800,4795,419
|
|
20230629,112200,221341770,4775,4775,4775,4775,4
|
|
20230629,112100,221322670,4770,4770,4770,4770,0
|
|
20230629,112000,221322670,4770,4775,4775,4770,549
|
|
20230629,111900,218702510,4800,4800,4800,4800,50
|
|
20230629,111800,218462510,4800,4775,4800,4775,652
|
|
20230629,111700,215349185,4805,4805,4805,4805,0
|
|
20230629,111600,215349185,4805,4805,4805,4805,0
|
|
20230629,111500,215349185,4805,4805,4805,4805,0
|
|
20230629,111400,215349185,4805,4805,4805,4805,0
|
|
20230629,111300,215349185,4805,4805,4805,4805,0
|
|
20230629,111200,215349185,4805,4805,4805,4805,0
|
|
20230629,111100,215349185,4805,4805,4805,4805,0
|
|
20230629,111000,215349185,4805,4805,4805,4805,0
|
|
20230629,110900,215349185,4805,4805,4805,4805,1
|
|
20230629,110800,215344380,4770,4770,4770,4770,401
|
|
20230629,110700,213431610,4805,4805,4805,4805,1
|
|
20230629,110600,213426805,4770,4770,4770,4770,363
|
|
20230629,110500,211695295,4775,4785,4785,4775,3871
|
|
20230629,110400,193183850,4810,4810,4810,4810,0
|
|
20230629,110300,193183850,4810,4810,4810,4810,0
|
|
20230629,110200,193183850,4810,4815,4815,4810,357
|
|
20230629,110100,191465645,4815,4815,4815,4815,0
|
|
20230629,110000,191465645,4815,4815,4815,4815,1
|
|
20230629,105900,191460830,4785,4785,4785,4785,0
|
|
20230629,105800,191460830,4785,4785,4785,4785,0
|
|
20230629,105700,191460830,4785,4785,4785,4785,10
|
|
20230629,105600,191412980,4815,4815,4815,4815,0
|
|
20230629,105500,191412980,4815,4815,4815,4815,0
|
|
20230629,105400,191412980,4815,4815,4815,4815,0
|
|
20230629,105300,191412980,4815,4815,4815,4815,41
|
|
20230629,105200,191215565,4815,4815,4815,4815,1
|
|
20230629,105100,191210750,4815,4815,4815,4815,0
|
|
20230629,105000,191210750,4815,4815,4815,4815,0
|
|
20230629,104900,191210750,4815,4815,4815,4815,0
|
|
20230629,104800,191210750,4815,4815,4815,4815,1
|
|
20230629,104700,191205935,4785,4785,4785,4785,13
|
|
20230629,104600,191143730,4815,4785,4815,4785,50
|
|
20230629,104500,190904180,4815,4795,4815,4785,869
|
|
20230629,104400,186740545,4800,4800,4800,4795,1209
|
|
20230629,104300,180941290,4800,4800,4800,4800,534
|
|
20230629,104200,178378090,4800,4815,4815,4800,101
|
|
20230629,104100,177893270,4815,4815,4815,4815,0
|
|
20230629,104000,177893270,4815,4815,4815,4815,1
|
|
20230629,103900,177888455,4815,4820,4820,4810,131
|
|
20230629,103800,177257690,4820,4805,4820,4800,1363
|
|
20230629,103700,170715110,4820,4805,4820,4805,56
|
|
20230629,103600,170446015,4805,4820,4820,4805,824
|
|
20230629,103500,166486620,4830,4805,4830,4805,168
|
|
20230629,103400,165679320,4810,4810,4810,4810,345
|
|
20230629,103300,164019870,4815,4815,4815,4815,400
|
|
20230629,103200,162093870,4815,4815,4815,4815,330
|
|
20230629,103100,160504920,4825,4810,4825,4810,60
|
|
20230629,103000,160216155,4810,4810,4810,4810,197
|
|
20230629,102900,159268585,4810,4810,4810,4810,0
|
|
20230629,102800,159268585,4810,4810,4810,4810,64
|
|
20230629,102700,158960745,4810,4810,4810,4810,337
|
|
20230629,102600,157339775,4830,4830,4830,4830,0
|
|
20230629,102500,157339775,4830,4830,4830,4830,0
|
|
20230629,102400,157339775,4830,4830,4830,4830,0
|
|
20230629,102300,157339775,4830,4830,4830,4830,200
|
|
20230629,102200,156373775,4830,4810,4830,4810,501
|
|
20230629,102100,153963945,4840,4840,4840,4840,103
|
|
20230629,102000,153465425,4840,4840,4840,4840,0
|
|
20230629,101900,153465425,4840,4840,4840,4840,0
|
|
20230629,101800,153465425,4840,4840,4840,4840,0
|
|
20230629,101700,153465425,4840,4840,4840,4840,0
|
|
20230629,101600,153465425,4840,4840,4840,4840,0
|
|
20230629,101500,153465425,4840,4805,4840,4805,56
|
|
20230629,101400,153196310,4805,4820,4850,4805,2644
|
|
20230629,101300,140460400,4820,4820,4820,4820,1
|
|
20230629,101200,140455580,4850,4850,4850,4850,0
|
|
20230629,101100,140455580,4850,4820,4850,4820,43
|
|
20230629,101000,140248290,4810,4820,4820,4810,460
|
|
20230629,100900,138032340,4845,4845,4845,4845,152
|
|
20230629,100800,137295900,4850,4850,4850,4850,0
|
|
20230629,100700,137295900,4850,4825,4850,4820,351
|
|
20230629,100600,135602550,4825,4825,4825,4825,0
|
|
20230629,100500,135602550,4825,4825,4825,4825,9
|
|
20230629,100400,135559125,4845,4850,4850,4830,342
|
|
20230629,100300,133902160,4825,4825,4825,4825,500
|
|
20230629,100200,131489660,4860,4845,4860,4845,239
|
|
20230629,100100,130331670,4855,4845,4855,4845,400
|
|
20230629,100000,128392285,4845,4845,4845,4845,0
|
|
20230629,095900,128392285,4845,4845,4845,4845,1000
|
|
20230629,095800,123547285,4845,4845,4845,4845,1
|
|
20230629,095700,123542440,4825,4825,4825,4825,250
|
|
20230629,095600,122336190,4850,4825,4850,4820,274
|
|
20230629,095500,121014230,4850,4850,4850,4850,0
|
|
20230629,095400,121014230,4850,4820,4850,4820,13
|
|
20230629,095300,120951430,4820,4830,4830,4820,144
|
|
20230629,095200,120257010,4830,4830,4830,4830,0
|
|
20230629,095100,120257010,4830,4830,4830,4830,97
|
|
20230629,095000,119788500,4830,4830,4830,4830,78
|
|
20230629,094900,119411760,4850,4850,4850,4850,0
|
|
20230629,094800,119411760,4850,4850,4850,4850,15
|
|
20230629,094700,119339010,4850,4850,4850,4850,22
|
|
20230629,094600,119232310,4855,4855,4855,4855,1
|
|
20230629,094500,119227455,4850,4850,4850,4850,0
|
|
20230629,094400,119227455,4850,4850,4850,4850,26
|
|
20230629,094300,119101355,4850,4845,4850,4845,86
|
|
20230629,094200,118684265,4850,4850,4850,4850,1
|
|
20230629,094100,118679415,4855,4855,4855,4855,0
|
|
20230629,094000,118679415,4855,4855,4855,4855,1
|
|
20230629,093900,118674560,4825,4825,4825,4825,0
|
|
20230629,093800,118674560,4825,4860,4860,4825,4
|
|
20230629,093700,118655225,4820,4835,4835,4820,300
|
|
20230629,093600,117208815,4860,4835,4860,4830,505
|
|
20230629,093500,114769135,4860,4830,4860,4830,201
|
|
20230629,093400,113798275,4865,4865,4865,4865,30
|
|
20230629,093300,113652325,4865,4865,4865,4865,0
|
|
20230629,093200,113652325,4865,4835,4865,4835,100
|
|
20230629,093100,113168670,4830,4820,4830,4820,1292
|
|
20230629,093000,106938970,4820,4820,4820,4820,1
|
|
20230629,092900,106934150,4800,4820,4820,4800,250
|
|
20230629,092800,105733550,4820,4815,4820,4815,50
|
|
20230629,092700,105492565,4820,4820,4820,4820,124
|
|
20230629,092600,104894885,4825,4825,4825,4825,0
|
|
20230629,092500,104894885,4825,4800,4825,4800,3773
|
|
20230629,092400,86784460,4805,4830,4830,4805,1419
|
|
20230629,092300,79965915,4805,4805,4805,4805,0
|
|
20230629,092200,79965915,4805,4805,4805,4805,41
|
|
20230629,092100,79768910,4815,4805,4815,4805,249
|
|
20230629,092000,78570075,4840,4840,4840,4840,0
|
|
20230629,091900,78570075,4840,4840,4840,4840,31
|
|
20230629,091800,78420035,4840,4840,4840,4840,3
|
|
20230629,091700,78405515,4840,4840,4840,4840,0
|
|
20230629,091600,78405515,4840,4870,4870,4800,2230
|
|
20230629,091500,67645960,4875,4870,4875,4845,3541
|
|
20230629,091400,50401315,4845,4845,4845,4845,13
|
|
20230629,091300,50338330,4870,4870,4870,4870,10
|
|
20230629,091200,50289630,4870,4835,4870,4835,2001
|
|
20230629,091100,40595840,4825,4825,4825,4825,0
|
|
20230629,091000,40595840,4825,4825,4825,4825,51
|
|
20230629,090900,40349765,4825,4830,4830,4825,617
|
|
20230629,090800,37372625,4840,4840,4840,4840,1
|
|
20230629,090700,37367785,4840,4845,4850,4835,624
|
|
20230629,090600,34343510,4850,4870,4885,4850,27
|
|
20230629,090500,34212505,4865,4865,4865,4865,1
|
|
20230629,090400,34207640,4830,4830,4830,4830,0
|
|
20230629,090300,34207640,4830,4830,4830,4830,0
|
|
20230629,090200,34207640,4830,4830,4830,4830,0
|
|
20230629,090100,34207640,4830,4845,4850,4830,4095
|
|
20230629,090000,14370270,4845,4845,4845,4845,2966
|