680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,201700,182461585,4965,4965,4965,4965,412
|
|
20230601,201600,182461585,4965,4965,4965,4965,0
|
|
20230601,201500,182461585,4965,4965,4965,4965,0
|
|
20230601,201400,182461585,4965,4965,4965,4965,0
|
|
20230601,201300,182461585,4965,4965,4965,4965,0
|
|
20230601,201200,182461585,4965,4965,4965,4965,0
|
|
20230601,201100,182461585,4965,4965,4965,4965,0
|
|
20230601,201000,182461585,4965,4965,4965,4965,0
|
|
20230601,200900,182461585,4965,4965,4965,4965,0
|
|
20230601,200800,182461585,4965,4965,4965,4965,0
|
|
20230601,200700,182461585,4965,4965,4965,4965,0
|
|
20230601,200600,182461585,4965,4965,4965,4965,0
|
|
20230601,200500,182461585,4965,4965,4965,4965,0
|
|
20230601,200400,182461585,4965,4965,4965,4965,0
|
|
20230601,200300,182461585,4965,4965,4965,4965,0
|
|
20230601,200200,182461585,4965,4965,4965,4965,0
|
|
20230601,200100,182461585,4965,4965,4965,4965,0
|
|
20230601,200000,182461585,4965,4965,4965,4965,0
|
|
20230601,195900,182461585,4965,4965,4965,4965,0
|
|
20230601,195800,182461585,4965,4965,4965,4965,0
|
|
20230601,195700,182461585,4965,4965,4965,4965,0
|
|
20230601,195600,182461585,4965,4965,4965,4965,0
|
|
20230601,195500,182461585,4965,4965,4965,4965,0
|
|
20230601,195400,182461585,4965,4965,4965,4965,0
|
|
20230601,195300,182461585,4965,4965,4965,4965,0
|
|
20230601,195200,182461585,4965,4965,4965,4965,0
|
|
20230601,195100,182461585,4965,4965,4965,4965,0
|
|
20230601,195000,182461585,4965,4965,4965,4965,0
|
|
20230601,194900,182461585,4965,4965,4965,4965,0
|
|
20230601,194800,182461585,4965,4965,4965,4965,0
|
|
20230601,194700,182461585,4965,4965,4965,4965,412
|
|
20230601,194600,182461585,4965,4965,4965,4965,0
|
|
20230601,194500,182461585,4965,4965,4965,4965,0
|
|
20230601,194400,182461585,4965,4965,4965,4965,0
|
|
20230601,194300,182461585,4965,4965,4965,4965,0
|
|
20230601,194200,182461585,4965,4965,4965,4965,0
|
|
20230601,194100,182461585,4965,4965,4965,4965,0
|
|
20230601,194000,182461585,4965,4965,4965,4965,0
|
|
20230601,193900,182461585,4965,4965,4965,4965,0
|
|
20230601,193800,182461585,4965,4965,4965,4965,0
|
|
20230601,193700,182461585,4965,4965,4965,4965,0
|
|
20230601,193600,182461585,4965,4965,4965,4965,0
|
|
20230601,193500,182461585,4965,4965,4965,4965,0
|
|
20230601,193400,182461585,4965,4965,4965,4965,0
|
|
20230601,193300,182461585,4965,4965,4965,4965,0
|
|
20230601,193200,182461585,4965,4965,4965,4965,0
|
|
20230601,193100,182461585,4965,4965,4965,4965,0
|
|
20230601,193000,182461585,4965,4965,4965,4965,0
|
|
20230601,192900,182461585,4965,4965,4965,4965,0
|
|
20230601,192800,182461585,4965,4965,4965,4965,0
|
|
20230601,192700,182461585,4965,4965,4965,4965,0
|
|
20230601,192600,182461585,4965,4965,4965,4965,0
|
|
20230601,192500,182461585,4965,4965,4965,4965,0
|
|
20230601,192400,182461585,4965,4965,4965,4965,0
|
|
20230601,192300,182461585,4965,4965,4965,4965,0
|
|
20230601,192200,182461585,4965,4965,4965,4965,0
|
|
20230601,192100,182461585,4965,4965,4965,4965,0
|
|
20230601,192000,182461585,4965,4965,4965,4965,0
|
|
20230601,191900,182461585,4965,4965,4965,4965,0
|
|
20230601,191800,182461585,4965,4965,4965,4965,0
|
|
20230601,191700,182461585,4965,4965,4965,4965,412
|
|
20230601,191600,182461585,4965,4965,4965,4965,0
|
|
20230601,191500,182461585,4965,4965,4965,4965,0
|
|
20230601,191400,182461585,4965,4965,4965,4965,0
|
|
20230601,191300,182461585,4965,4965,4965,4965,0
|
|
20230601,191200,182461585,4965,4965,4965,4965,0
|
|
20230601,191100,182461585,4965,4965,4965,4965,0
|
|
20230601,191000,182461585,4965,4965,4965,4965,0
|
|
20230601,190900,182461585,4965,4965,4965,4965,0
|
|
20230601,190800,182461585,4965,4965,4965,4965,0
|
|
20230601,190700,182461585,4965,4965,4965,4965,0
|
|
20230601,190600,182461585,4965,4965,4965,4965,0
|
|
20230601,190500,182461585,4965,4965,4965,4965,0
|
|
20230601,190400,182461585,4965,4965,4965,4965,0
|
|
20230601,190300,182461585,4965,4965,4965,4965,0
|
|
20230601,190200,182461585,4965,4965,4965,4965,0
|
|
20230601,190100,182461585,4965,4965,4965,4965,0
|
|
20230601,190000,182461585,4965,4965,4965,4965,0
|
|
20230601,185900,182461585,4965,4965,4965,4965,0
|
|
20230601,185800,182461585,4965,4965,4965,4965,0
|
|
20230601,185700,182461585,4965,4965,4965,4965,0
|
|
20230601,185600,182461585,4965,4965,4965,4965,0
|
|
20230601,185500,182461585,4965,4965,4965,4965,0
|
|
20230601,185400,182461585,4965,4965,4965,4965,0
|
|
20230601,185300,182461585,4965,4965,4965,4965,0
|
|
20230601,185200,182461585,4965,4965,4965,4965,0
|
|
20230601,185100,182461585,4965,4965,4965,4965,0
|
|
20230601,185000,182461585,4965,4965,4965,4965,0
|
|
20230601,184900,182461585,4965,4965,4965,4965,0
|
|
20230601,184800,182461585,4965,4965,4965,4965,0
|
|
20230601,184700,182461585,4965,4965,4965,4965,412
|
|
20230601,184600,182461585,4965,4965,4965,4965,0
|
|
20230601,184500,182461585,4965,4965,4965,4965,0
|
|
20230601,184400,182461585,4965,4965,4965,4965,0
|
|
20230601,184300,182461585,4965,4965,4965,4965,0
|
|
20230601,184200,182461585,4965,4965,4965,4965,0
|
|
20230601,184100,182461585,4965,4965,4965,4965,0
|
|
20230601,184000,182461585,4965,4965,4965,4965,0
|
|
20230601,183900,182461585,4965,4965,4965,4965,0
|
|
20230601,183800,182461585,4965,4965,4965,4965,0
|
|
20230601,183700,182461585,4965,4965,4965,4965,0
|
|
20230601,183600,182461585,4965,4965,4965,4965,0
|
|
20230601,183500,182461585,4965,4965,4965,4965,0
|
|
20230601,183400,182461585,4965,4965,4965,4965,0
|
|
20230601,183300,182461585,4965,4965,4965,4965,0
|
|
20230601,183200,182461585,4965,4965,4965,4965,0
|
|
20230601,183100,182461585,4965,4965,4965,4965,0
|
|
20230601,183000,182461585,4965,4965,4965,4965,0
|
|
20230601,182900,182461585,4965,4965,4965,4965,0
|
|
20230601,182800,182461585,4965,4965,4965,4965,0
|
|
20230601,182700,182461585,4965,4965,4965,4965,0
|
|
20230601,182600,182461585,4965,4965,4965,4965,0
|
|
20230601,182500,182461585,4965,4965,4965,4965,0
|
|
20230601,182400,182461585,4965,4965,4965,4965,0
|
|
20230601,182300,182461585,4965,4965,4965,4965,0
|
|
20230601,182200,182461585,4965,4965,4965,4965,0
|
|
20230601,182100,182461585,4965,4965,4965,4965,0
|
|
20230601,182000,182461585,4965,4965,4965,4965,0
|
|
20230601,181900,182461585,4965,4965,4965,4965,0
|
|
20230601,181800,182461585,4965,4965,4965,4965,0
|
|
20230601,181700,182461585,4965,4965,4965,4965,412
|
|
20230601,181600,182461585,4965,4965,4965,4965,0
|
|
20230601,181500,182461585,4965,4965,4965,4965,0
|
|
20230601,181400,182461585,4965,4965,4965,4965,0
|
|
20230601,181300,182461585,4965,4965,4965,4965,0
|
|
20230601,181200,182461585,4965,4965,4965,4965,0
|
|
20230601,181100,182461585,4965,4965,4965,4965,0
|
|
20230601,181000,182461585,4965,4965,4965,4965,0
|
|
20230601,180900,182461585,4965,4965,4965,4965,0
|
|
20230601,180800,182461585,4965,4965,4965,4965,0
|
|
20230601,180700,182461585,4965,4965,4965,4965,0
|
|
20230601,180600,182461585,4965,4965,4965,4965,0
|
|
20230601,180500,182461585,4965,4965,4965,4965,0
|
|
20230601,180400,182461585,4965,4965,4965,4965,0
|
|
20230601,180300,182461585,4965,4965,4965,4965,0
|
|
20230601,180200,182461585,4965,4965,4965,4965,0
|
|
20230601,180100,182461585,4965,4965,4965,4965,0
|
|
20230601,180000,182461585,4965,4965,4965,4965,0
|
|
20230601,175900,182461585,4965,4965,4965,4965,0
|
|
20230601,175800,182461585,4965,4965,4965,4965,0
|
|
20230601,175700,182461585,4965,4965,4965,4965,0
|
|
20230601,175600,182461585,4965,4965,4965,4965,0
|
|
20230601,175500,182461585,4965,4965,4965,4965,0
|
|
20230601,175400,182461585,4965,4965,4965,4965,0
|
|
20230601,175300,182461585,4965,4965,4965,4965,0
|
|
20230601,175200,182461585,4965,4965,4965,4965,0
|
|
20230601,175100,182461585,4965,4965,4965,4965,0
|
|
20230601,175000,182461585,4965,4965,4965,4965,0
|
|
20230601,174900,182461585,4965,4965,4965,4965,0
|
|
20230601,174800,182461585,4965,4965,4965,4965,0
|
|
20230601,174700,182461585,4965,4965,4965,4965,412
|
|
20230601,174600,182461585,4965,4965,4965,4965,0
|
|
20230601,174500,182461585,4965,4965,4965,4965,0
|
|
20230601,174400,182461585,4965,4965,4965,4965,0
|
|
20230601,174300,182461585,4965,4965,4965,4965,0
|
|
20230601,174200,182461585,4965,4965,4965,4965,0
|
|
20230601,174100,182461585,4965,4965,4965,4965,0
|
|
20230601,174000,182461585,4965,4965,4965,4965,0
|
|
20230601,173900,182461585,4965,4965,4965,4965,0
|
|
20230601,173800,182461585,4965,4965,4965,4965,0
|
|
20230601,173700,182461585,4965,4965,4965,4965,0
|
|
20230601,173600,182461585,4965,4965,4965,4965,0
|
|
20230601,173500,182461585,4965,4965,4965,4965,0
|
|
20230601,173400,182461585,4965,4965,4965,4965,0
|
|
20230601,173300,182461585,4965,4965,4965,4965,0
|
|
20230601,173200,182461585,4965,4965,4965,4965,0
|
|
20230601,173100,182461585,4965,4965,4965,4965,0
|
|
20230601,173000,182461585,4965,4965,4965,4965,0
|
|
20230601,172900,182461585,4965,4965,4965,4965,0
|
|
20230601,172800,182461585,4965,4965,4965,4965,0
|
|
20230601,172700,182461585,4965,4965,4965,4965,0
|
|
20230601,172600,182461585,4965,4965,4965,4965,0
|
|
20230601,172500,182461585,4965,4965,4965,4965,0
|
|
20230601,172400,182461585,4965,4965,4965,4965,0
|
|
20230601,172300,182461585,4965,4965,4965,4965,0
|
|
20230601,172200,182461585,4965,4965,4965,4965,0
|
|
20230601,172100,182461585,4965,4965,4965,4965,0
|
|
20230601,172000,182461585,4965,4965,4965,4965,0
|
|
20230601,171900,182461585,4965,4965,4965,4965,0
|
|
20230601,171800,182461585,4965,4965,4965,4965,0
|
|
20230601,171700,182461585,4965,4965,4965,4965,412
|
|
20230601,171600,182461585,4965,4965,4965,4965,0
|
|
20230601,171500,182461585,4965,4965,4965,4965,0
|
|
20230601,171400,182461585,4965,4965,4965,4965,0
|
|
20230601,171300,182461585,4965,4965,4965,4965,0
|
|
20230601,171200,182461585,4965,4965,4965,4965,0
|
|
20230601,171100,182461585,4965,4965,4965,4965,0
|
|
20230601,171000,182461585,4965,4965,4965,4965,0
|
|
20230601,170900,182461585,4965,4965,4965,4965,0
|
|
20230601,170800,182461585,4965,4965,4965,4965,0
|
|
20230601,170700,182461585,4965,4965,4965,4965,0
|
|
20230601,170600,182461585,4965,4965,4965,4965,0
|
|
20230601,170500,182461585,4965,4965,4965,4965,0
|
|
20230601,170400,182461585,4965,4965,4965,4965,0
|
|
20230601,170300,182461585,4965,4965,4965,4965,0
|
|
20230601,170200,182461585,4965,4965,4965,4965,0
|
|
20230601,170100,182461585,4965,4965,4965,4965,0
|
|
20230601,170000,182461585,4965,4965,4965,4965,0
|
|
20230601,165900,182461585,4965,4965,4965,4965,0
|
|
20230601,165800,182461585,4965,4965,4965,4965,0
|
|
20230601,165700,182461585,4965,4965,4965,4965,0
|
|
20230601,165600,182461585,4965,4965,4965,4965,0
|
|
20230601,165500,182461585,4965,4965,4965,4965,0
|
|
20230601,165400,182461585,4965,4965,4965,4965,0
|
|
20230601,165300,182461585,4965,4965,4965,4965,0
|
|
20230601,165200,182461585,4965,4965,4965,4965,0
|
|
20230601,165100,182461585,4965,4965,4965,4965,0
|
|
20230601,165000,182461585,4965,4965,4965,4965,0
|
|
20230601,164900,182461585,4965,4965,4965,4965,0
|
|
20230601,164800,182461585,4965,4965,4965,4965,0
|
|
20230601,164700,182461585,4965,4965,4965,4965,412
|
|
20230601,164600,182461585,4965,4965,4965,4965,0
|
|
20230601,164500,182461585,4965,4965,4965,4965,0
|
|
20230601,164400,182461585,4965,4965,4965,4965,0
|
|
20230601,164300,182461585,4965,4965,4965,4965,0
|
|
20230601,164200,182461585,4965,4965,4965,4965,0
|
|
20230601,164100,182461585,4965,4965,4965,4965,0
|
|
20230601,164000,182461585,4965,4965,4965,4965,0
|
|
20230601,163900,182461585,4965,4965,4965,4965,0
|
|
20230601,163800,182461585,4965,4965,4965,4965,0
|
|
20230601,163700,182461585,4965,4965,4965,4965,0
|
|
20230601,163600,182461585,4965,4965,4965,4965,0
|
|
20230601,163500,182461585,4965,4965,4965,4965,0
|
|
20230601,163400,182461585,4965,4965,4965,4965,0
|
|
20230601,163300,182461585,4965,4965,4965,4965,0
|
|
20230601,163200,182461585,4965,4965,4965,4965,0
|
|
20230601,163100,182461585,4965,4965,4965,4965,0
|
|
20230601,163000,182461585,4965,4965,4965,4965,0
|
|
20230601,162900,182461585,4965,4965,4965,4965,0
|
|
20230601,162800,182461585,4965,4965,4965,4965,0
|
|
20230601,162700,182461585,4965,4965,4965,4965,0
|
|
20230601,162600,182461585,4965,4965,4965,4965,0
|
|
20230601,162500,182461585,4965,4965,4965,4965,0
|
|
20230601,162400,182461585,4965,4965,4965,4965,0
|
|
20230601,162300,182461585,4965,4965,4965,4965,0
|
|
20230601,162200,182461585,4965,4965,4965,4965,0
|
|
20230601,162100,182461585,4965,4965,4965,4965,0
|
|
20230601,162000,182461585,4965,4965,4965,4965,0
|
|
20230601,161900,182461585,4965,4965,4965,4965,0
|
|
20230601,161800,182461585,4965,4965,4965,4965,0
|
|
20230601,161700,182461585,4965,4965,4965,4965,412
|
|
20230601,161600,182461585,4965,4965,4965,4965,0
|
|
20230601,161500,182461585,4965,4965,4965,4965,0
|
|
20230601,161400,182461585,4965,4965,4965,4965,0
|
|
20230601,161300,182461585,4965,4965,4965,4965,0
|
|
20230601,161200,182461585,4965,4965,4965,4965,0
|
|
20230601,161100,182461585,4965,4965,4965,4965,0
|
|
20230601,161000,182461585,4965,4965,4965,4965,0
|
|
20230601,160900,182461585,4965,4965,4965,4965,0
|
|
20230601,160800,182461585,4965,4965,4965,4965,0
|
|
20230601,160700,182461585,4965,4965,4965,4965,0
|
|
20230601,160600,182461585,4965,4965,4965,4965,0
|
|
20230601,160500,182461585,4965,4965,4965,4965,0
|
|
20230601,160400,182461585,4965,4965,4965,4965,0
|
|
20230601,160300,182461585,4965,4965,4965,4965,0
|
|
20230601,160200,182461585,4965,4965,4965,4965,0
|
|
20230601,160100,182461585,4965,4965,4965,4965,0
|
|
20230601,160000,182461585,4965,4965,4965,4965,0
|
|
20230601,155900,182461585,4965,4965,4965,4965,0
|
|
20230601,155800,182461585,4965,4965,4965,4965,0
|
|
20230601,155700,182461585,4965,4965,4965,4965,0
|
|
20230601,155600,182461585,4965,4965,4965,4965,0
|
|
20230601,155500,182461585,4965,4965,4965,4965,0
|
|
20230601,155400,182461585,4965,4965,4965,4965,0
|
|
20230601,155300,182461585,4965,4965,4965,4965,0
|
|
20230601,155200,182461585,4965,4965,4965,4965,0
|
|
20230601,155100,182461585,4965,4965,4965,4965,0
|
|
20230601,155000,182461585,4965,4965,4965,4965,0
|
|
20230601,154900,182461585,4965,4965,4965,4965,0
|
|
20230601,154800,182461585,4965,4965,4965,4965,0
|
|
20230601,154700,182461585,4965,4965,4965,4965,412
|
|
20230601,154600,182461585,4965,4965,4965,4965,0
|
|
20230601,154500,182461585,4965,4965,4965,4965,0
|
|
20230601,154400,182461585,4965,4965,4965,4965,0
|
|
20230601,154300,182461585,4965,4965,4965,4965,0
|
|
20230601,154200,182461585,4965,4965,4965,4965,0
|
|
20230601,154100,182461585,4965,4965,4965,4965,0
|
|
20230601,154000,182461585,4965,4965,4965,4965,0
|
|
20230601,153900,182461585,4965,4965,4965,4965,0
|
|
20230601,153800,182461585,4965,4965,4965,4965,0
|
|
20230601,153700,182461585,4965,4965,4965,4965,0
|
|
20230601,153600,182461585,4965,4965,4965,4965,0
|
|
20230601,153500,182461585,4965,4965,4965,4965,0
|
|
20230601,153400,182461585,4965,4965,4965,4965,0
|
|
20230601,153300,182461585,4965,4965,4965,4965,0
|
|
20230601,153200,182461585,4965,4965,4965,4965,0
|
|
20230601,153100,182461585,4965,4965,4965,4965,0
|
|
20230601,153000,182461585,4965,4965,4965,4965,412
|
|
20230601,152900,180416005,4980,4980,4980,4980,0
|
|
20230601,152800,180416005,4980,4980,4980,4980,0
|
|
20230601,152700,180416005,4980,4980,4980,4980,0
|
|
20230601,152600,180416005,4980,4980,4980,4980,0
|
|
20230601,152500,180416005,4980,4980,4980,4980,0
|
|
20230601,152400,180416005,4980,4980,4980,4980,0
|
|
20230601,152300,180416005,4980,4980,4980,4980,0
|
|
20230601,152200,180416005,4980,4980,4980,4980,0
|
|
20230601,152100,180416005,4980,4980,4980,4980,0
|
|
20230601,152000,180416005,4980,4980,4980,4980,0
|
|
20230601,151900,180416005,4980,4980,4980,4980,156
|
|
20230601,151800,179639125,4980,4980,4980,4980,57
|
|
20230601,151700,179355265,4980,4970,4980,4970,156
|
|
20230601,151600,178579405,4970,4970,4970,4970,80
|
|
20230601,151500,178181805,4975,4970,4975,4970,33
|
|
20230601,151400,178017635,4975,4975,4975,4975,0
|
|
20230601,151300,178017635,4975,4970,4975,4970,112
|
|
20230601,151200,177460840,4970,4970,4970,4970,408
|
|
20230601,151100,175433080,4965,4970,4970,4965,430
|
|
20230601,151000,173297640,4970,4965,4970,4965,32
|
|
20230601,150900,173138605,4970,4970,4970,4970,0
|
|
20230601,150800,173138605,4970,4965,4970,4965,33
|
|
20230601,150700,172974600,4970,4970,4970,4970,0
|
|
20230601,150600,172974600,4970,4970,4970,4970,44
|
|
20230601,150500,172755920,4965,4965,4965,4965,1
|
|
20230601,150400,172750955,4965,4965,4965,4965,74
|
|
20230601,150300,172383545,4970,4970,4970,4970,28
|
|
20230601,150200,172244385,4970,4970,4970,4970,15
|
|
20230601,150100,172169835,4975,4970,4975,4970,85
|
|
20230601,150000,171747360,4970,4975,4975,4970,10
|
|
20230601,145900,171697615,4975,4975,4975,4975,0
|
|
20230601,145800,171697615,4975,4970,4975,4970,32
|
|
20230601,145700,171538420,4970,4970,4970,4970,80
|
|
20230601,145600,171140820,4970,4965,4970,4965,15
|
|
20230601,145500,171066275,4970,4970,4970,4970,150
|
|
20230601,145400,170320775,4970,4970,4970,4970,29
|
|
20230601,145300,170176645,4965,4965,4965,4965,1
|
|
20230601,145200,170171680,4970,4970,4970,4970,100
|
|
20230601,145100,169674680,4970,4965,4970,4965,33
|
|
20230601,145000,169510675,4970,4970,4970,4970,0
|
|
20230601,144900,169510675,4970,4970,4970,4970,81
|
|
20230601,144800,169108105,4970,4970,4970,4970,0
|
|
20230601,144700,169108105,4970,4970,4970,4970,284
|
|
20230601,144600,167696625,4965,4965,4965,4965,1
|
|
20230601,144500,167691660,4970,4970,4970,4970,0
|
|
20230601,144400,167691660,4970,4965,4970,4965,30
|
|
20230601,144300,167542565,4970,4970,4970,4970,10000
|
|
20230601,144200,117842565,4970,4970,4970,4970,32
|
|
20230601,144100,117683525,4970,4970,4970,4965,98
|
|
20230601,144000,117196470,4970,4970,4970,4970,50
|
|
20230601,143900,116947970,4970,4965,4970,4965,37
|
|
20230601,143800,116764085,4970,4970,4970,4970,0
|
|
20230601,143700,116764085,4970,4970,4970,4970,1032
|
|
20230601,143600,111635045,4965,4970,4970,4965,3
|
|
20230601,143500,111620140,4970,4970,4970,4970,31
|
|
20230601,143400,111466070,4970,4970,4970,4970,71
|
|
20230601,143300,111113200,4970,4970,4970,4970,0
|
|
20230601,143200,111113200,4970,4965,4970,4965,249
|
|
20230601,143100,109875675,4970,4970,4970,4970,0
|
|
20230601,143000,109875675,4970,4970,4970,4970,31
|
|
20230601,142900,109721605,4965,4965,4965,4965,1
|
|
20230601,142800,109716640,4970,4970,4970,4970,32
|
|
20230601,142700,109557600,4965,4970,4970,4965,21
|
|
20230601,142600,109453235,4970,4970,4970,4970,0
|
|
20230601,142500,109453235,4970,4970,4970,4970,30
|
|
20230601,142400,109304135,4965,4965,4965,4965,1
|
|
20230601,142300,109299170,4970,4970,4970,4970,31
|
|
20230601,142200,109145100,4965,4965,4965,4965,1
|
|
20230601,142100,109140135,4970,4970,4970,4970,0
|
|
20230601,142000,109140135,4970,4970,4970,4970,32
|
|
20230601,141900,108981095,4970,4970,4970,4970,0
|
|
20230601,141800,108981095,4970,4970,4970,4970,33
|
|
20230601,141700,108817085,4965,4965,4965,4965,1
|
|
20230601,141600,108812120,4970,4970,4970,4970,29
|
|
20230601,141500,108667990,4965,4965,4965,4965,1
|
|
20230601,141400,108663025,4970,4970,4970,4970,0
|
|
20230601,141300,108663025,4970,4970,4970,4970,32
|
|
20230601,141200,108503985,4965,4965,4965,4965,1
|
|
20230601,141100,108499020,4970,4970,4970,4970,31
|
|
20230601,141000,108344950,4965,4965,4965,4965,1
|
|
20230601,140900,108339985,4970,4970,4970,4970,34
|
|
20230601,140800,108171005,4970,4970,4970,4970,112
|
|
20230601,140700,107614365,4965,4970,4970,4965,133
|
|
20230601,140600,106953360,4970,4970,4970,4970,28
|
|
20230601,140500,106814200,4970,4970,4970,4970,0
|
|
20230601,140400,106814200,4970,4970,4970,4970,92
|
|
20230601,140300,106356960,4965,4965,4965,4965,1
|
|
20230601,140200,106351995,4970,4970,4970,4970,40
|
|
20230601,140100,106153195,4970,4970,4970,4970,31
|
|
20230601,140000,105999125,4970,4965,4970,4965,715
|
|
20230601,135900,102445580,4970,4970,4970,4970,33
|
|
20230601,135800,102281570,4965,4965,4965,4965,1
|
|
20230601,135700,102276605,4970,4970,4970,4970,29
|
|
20230601,135600,102132475,4970,4970,4970,4970,168
|
|
20230601,135500,101297515,4965,4970,4970,4965,204
|
|
20230601,135400,100283640,4970,4970,4970,4970,32
|
|
20230601,135300,100124600,4965,4965,4965,4965,213
|
|
20230601,135200,99067055,4970,4970,4970,4970,31
|
|
20230601,135100,98912985,4970,4970,4970,4970,0
|
|
20230601,135000,98912985,4970,4970,4970,4970,31
|
|
20230601,134900,98758915,4965,4965,4965,4965,0
|
|
20230601,134800,98758915,4965,4965,4965,4965,1
|
|
20230601,134700,98753950,4970,4970,4970,4970,31
|
|
20230601,134600,98599880,4965,4965,4965,4965,1
|
|
20230601,134500,98594915,4970,4970,4970,4970,54
|
|
20230601,134400,98326535,4965,4965,4965,4965,0
|
|
20230601,134300,98326535,4965,4965,4965,4965,123
|
|
20230601,134200,97715840,4970,4970,4970,4970,29
|
|
20230601,134100,97571710,4965,4965,4965,4965,1
|
|
20230601,134000,97566745,4970,4970,4970,4970,34
|
|
20230601,133900,97397765,4965,4965,4965,4965,0
|
|
20230601,133800,97397765,4965,4970,4970,4965,29
|
|
20230601,133700,97253640,4965,4965,4965,4965,10
|
|
20230601,133600,97203990,4970,4970,4970,4970,0
|
|
20230601,133500,97203990,4970,4965,4970,4965,1200
|
|
20230601,133400,91245830,4965,4965,4965,4965,1
|
|
20230601,133300,91240865,4970,4965,4970,4965,36
|
|
20230601,133200,91061970,4970,4970,4970,4970,1
|
|
20230601,133100,91057000,4965,4970,4970,4965,35
|
|
20230601,133000,90883055,4965,4965,4965,4965,0
|
|
20230601,132900,90883055,4965,4965,4965,4965,1
|
|
20230601,132800,90878090,4970,4970,4970,4970,28
|
|
20230601,132700,90738930,4970,4970,4970,4970,38
|
|
20230601,132600,90550070,4965,4970,4970,4965,34
|
|
20230601,132500,90381095,4965,4965,4965,4965,0
|
|
20230601,132400,90381095,4965,4965,4965,4965,41
|
|
20230601,132300,90177530,4965,4965,4965,4965,30
|
|
20230601,132200,90028580,4965,4965,4965,4965,0
|
|
20230601,132100,90028580,4965,4965,4965,4965,33
|
|
20230601,132000,89864735,4960,4960,4960,4960,0
|
|
20230601,131900,89864735,4960,4965,4965,4960,30
|
|
20230601,131800,89715790,4965,4965,4965,4965,0
|
|
20230601,131700,89715790,4965,4965,4965,4965,0
|
|
20230601,131600,89715790,4965,4965,4965,4965,336
|
|
20230601,131500,88047550,4965,4965,4965,4965,0
|
|
20230601,131400,88047550,4965,4965,4965,4965,30
|
|
20230601,131300,87898600,4965,4965,4965,4965,0
|
|
20230601,131200,87898600,4965,4965,4965,4965,34
|
|
20230601,131100,87729790,4965,4965,4965,4965,0
|
|
20230601,131000,87729790,4965,4965,4965,4965,0
|
|
20230601,130900,87729790,4965,4965,4965,4965,28
|
|
20230601,130800,87590770,4960,4960,4960,4960,4
|
|
20230601,130700,87570930,4965,4965,4965,4965,32
|
|
20230601,130600,87412050,4965,4965,4965,4965,0
|
|
20230601,130500,87412050,4965,4965,4965,4965,0
|
|
20230601,130400,87412050,4965,4965,4965,4965,31
|
|
20230601,130300,87258135,4965,4965,4965,4965,0
|
|
20230601,130200,87258135,4965,4965,4965,4965,32
|
|
20230601,130100,87099255,4965,4965,4965,4965,0
|
|
20230601,130000,87099255,4965,4965,4965,4965,130
|
|
20230601,125900,86453805,4965,4965,4965,4965,0
|
|
20230601,125800,86453805,4965,4965,4965,4965,0
|
|
20230601,125700,86453805,4965,4965,4965,4965,33
|
|
20230601,125600,86289960,4960,4960,4960,4960,0
|
|
20230601,125500,86289960,4960,4960,4960,4960,13
|
|
20230601,125400,86225480,4960,4960,4960,4960,0
|
|
20230601,125300,86225480,4960,4960,4960,4960,33
|
|
20230601,125200,86061800,4960,4960,4960,4960,0
|
|
20230601,125100,86061800,4960,4960,4960,4960,4
|
|
20230601,125000,86041960,4960,4960,4960,4960,25
|
|
20230601,124900,85917960,4960,4960,4960,4960,0
|
|
20230601,124800,85917960,4960,4955,4960,4955,39
|
|
20230601,124700,85724545,4955,4955,4955,4955,5
|
|
20230601,124600,85699770,4955,4955,4955,4955,5
|
|
20230601,124500,85674995,4950,4955,4955,4950,3019
|
|
20230601,124400,70730610,4955,4955,4955,4955,4
|
|
20230601,124300,70710790,4960,4960,4960,4960,31
|
|
20230601,124200,70557030,4955,4955,4955,4955,8
|
|
20230601,124100,70517390,4955,4960,4960,4955,35
|
|
20230601,124000,70343810,4960,4960,4960,4960,0
|
|
20230601,123900,70343810,4960,4960,4960,4960,0
|
|
20230601,123800,70343810,4960,4960,4960,4960,32
|
|
20230601,123700,70185090,4960,4960,4960,4960,0
|
|
20230601,123600,70185090,4960,4960,4960,4960,31
|
|
20230601,123500,70031330,4960,4960,4960,4960,0
|
|
20230601,123400,70031330,4960,4960,4960,4960,34
|
|
20230601,123300,69862690,4960,4960,4960,4960,0
|
|
20230601,123200,69862690,4960,4960,4960,4960,0
|
|
20230601,123100,69862690,4960,4960,4960,4960,28
|
|
20230601,123000,69723810,4960,4960,4960,4960,0
|
|
20230601,122900,69723810,4960,4960,4960,4960,34
|
|
20230601,122800,69555170,4960,4960,4960,4960,10
|
|
20230601,122700,69505570,4960,4960,4960,4960,0
|
|
20230601,122600,69505570,4960,4960,4960,4960,30
|
|
20230601,122500,69356770,4960,4960,4960,4960,0
|
|
20230601,122400,69356770,4960,4960,4960,4960,293
|
|
20230601,122300,67903490,4965,4965,4965,4965,0
|
|
20230601,122200,67903490,4965,4965,4965,4965,30
|
|
20230601,122100,67754540,4965,4965,4965,4965,20
|
|
20230601,122000,67655240,4965,4965,4965,4965,0
|
|
20230601,121900,67655240,4965,4965,4965,4965,31
|
|
20230601,121800,67501325,4965,4965,4965,4965,0
|
|
20230601,121700,67501325,4965,4965,4965,4965,32
|
|
20230601,121600,67342445,4965,4965,4965,4965,60
|
|
20230601,121500,67044545,4965,4965,4965,4965,33
|
|
20230601,121400,66880700,4965,4965,4965,4965,0
|
|
20230601,121300,66880700,4965,4965,4965,4965,0
|
|
20230601,121200,66880700,4965,4960,4965,4960,629
|
|
20230601,121100,63760715,4965,4965,4965,4965,2
|
|
20230601,121000,63750785,4965,4965,4965,4965,32
|
|
20230601,120900,63591905,4960,4960,4960,4960,0
|
|
20230601,120800,63591905,4960,4960,4960,4960,398
|
|
20230601,120700,61617825,4965,4965,4965,4965,31
|
|
20230601,120600,61463910,4965,4965,4965,4965,0
|
|
20230601,120500,61463910,4965,4965,4965,4965,34
|
|
20230601,120400,61295100,4965,4965,4965,4965,0
|
|
20230601,120300,61295100,4965,4965,4965,4965,28
|
|
20230601,120200,61156080,4965,4965,4965,4965,0
|
|
20230601,120100,61156080,4965,4965,4965,4965,0
|
|
20230601,120000,61156080,4965,4965,4965,4965,34
|
|
20230601,115900,60987270,4965,4965,4965,4965,0
|
|
20230601,115800,60987270,4965,4965,4965,4965,29
|
|
20230601,115700,60843285,4965,4965,4965,4965,0
|
|
20230601,115600,60843285,4965,4965,4965,4965,0
|
|
20230601,115500,60843285,4965,4965,4965,4965,32
|
|
20230601,115400,60684405,4965,4965,4965,4965,0
|
|
20230601,115300,60684405,4965,4965,4965,4965,30
|
|
20230601,115200,60535455,4955,4955,4955,4955,0
|
|
20230601,115100,60535455,4955,4955,4955,4955,209
|
|
20230601,115000,59499860,4955,4955,4955,4955,10
|
|
20230601,114900,59450310,4960,4960,4960,4960,0
|
|
20230601,114800,59450310,4960,4960,4960,4960,31
|
|
20230601,114700,59296550,4960,4960,4960,4960,0
|
|
20230601,114600,59296550,4960,4960,4960,4960,33
|
|
20230601,114500,59132870,4960,4960,4960,4960,0
|
|
20230601,114400,59132870,4960,4960,4960,4960,29
|
|
20230601,114300,58989030,4955,4960,4960,4955,931
|
|
20230601,114200,54373155,4965,4965,4965,4965,0
|
|
20230601,114100,54373155,4965,4960,4965,4960,34
|
|
20230601,114000,54204355,4965,4965,4965,4965,0
|
|
20230601,113900,54204355,4965,4965,4965,4965,31
|
|
20230601,113800,54050440,4965,4965,4965,4965,2
|
|
20230601,113700,54040510,4965,4965,4965,4965,0
|
|
20230601,113600,54040510,4965,4965,4965,4965,32
|
|
20230601,113500,53881630,4965,4965,4965,4965,0
|
|
20230601,113400,53881630,4965,4965,4965,4965,30
|
|
20230601,113300,53732680,4965,4965,4965,4965,500
|
|
20230601,113200,51250180,4965,4965,4965,4965,50
|
|
20230601,113100,51001930,4965,4965,4965,4965,3
|
|
20230601,113000,50987035,4965,4965,4965,4965,0
|
|
20230601,112900,50987035,4965,4965,4965,4965,30
|
|
20230601,112800,50838085,4965,4965,4965,4965,0
|
|
20230601,112700,50838085,4965,4965,4965,4965,38
|
|
20230601,112600,50649415,4960,4960,4960,4960,0
|
|
20230601,112500,50649415,4960,4965,4965,4960,30
|
|
20230601,112400,50500470,4965,4965,4965,4965,0
|
|
20230601,112300,50500470,4965,4965,4965,4965,0
|
|
20230601,112200,50500470,4965,4965,4965,4965,32
|
|
20230601,112100,50341590,4965,4965,4965,4965,0
|
|
20230601,112000,50341590,4965,4965,4965,4965,31
|
|
20230601,111900,50187675,4960,4960,4960,4960,0
|
|
20230601,111800,50187675,4960,4960,4960,4960,0
|
|
20230601,111700,50187675,4960,4960,4960,4960,15
|
|
20230601,111600,50113275,4960,4960,4960,4960,285
|
|
20230601,111500,48699675,4960,4960,4965,4960,636
|
|
20230601,111400,45544960,4960,4960,4960,4960,1000
|
|
20230601,111300,40584960,4965,4965,4965,4965,33
|
|
20230601,111200,40421115,4965,4965,4965,4965,0
|
|
20230601,111100,40421115,4965,4965,4965,4965,0
|
|
20230601,111000,40421115,4965,4965,4965,4965,30
|
|
20230601,110900,40272165,4960,4965,4965,4960,1526
|
|
20230601,110800,32699615,4970,4970,4970,4970,32
|
|
20230601,110700,32540575,4970,4970,4970,4970,0
|
|
20230601,110600,32540575,4970,4970,4970,4970,30
|
|
20230601,110500,32391475,4970,4970,4970,4970,0
|
|
20230601,110400,32391475,4970,4970,4970,4970,0
|
|
20230601,110300,32391475,4970,4970,4970,4970,33
|
|
20230601,110200,32227465,4970,4970,4970,4970,10
|
|
20230601,110100,32177765,4970,4970,4970,4970,30
|
|
20230601,110000,32028665,4970,4970,4970,4970,0
|
|
20230601,105900,32028665,4970,4970,4970,4970,0
|
|
20230601,105800,32028665,4970,4970,4970,4970,32
|
|
20230601,105700,31869625,4970,4970,4970,4970,0
|
|
20230601,105600,31869625,4970,4970,4970,4970,30
|
|
20230601,105500,31720525,4970,4970,4970,4970,0
|
|
20230601,105400,31720525,4970,4970,4970,4970,34
|
|
20230601,105300,31551545,4965,4965,4965,4965,0
|
|
20230601,105200,31551545,4965,4965,4965,4965,0
|
|
20230601,105100,31551545,4965,4965,4965,4965,27
|
|
20230601,105000,31417490,4965,4965,4965,4965,0
|
|
20230601,104900,31417490,4965,4965,4965,4965,32
|
|
20230601,104800,31258610,4965,4965,4965,4965,0
|
|
20230601,104700,31258610,4965,4965,4965,4965,30
|
|
20230601,104600,31109660,4960,4960,4960,4960,0
|
|
20230601,104500,31109660,4960,4960,4960,4960,46
|
|
20230601,104400,30881500,4960,4960,4960,4960,34
|
|
20230601,104300,30712860,4960,4960,4960,4960,0
|
|
20230601,104200,30712860,4960,4960,4960,4960,29
|
|
20230601,104100,30569020,4960,4960,4960,4960,0
|
|
20230601,104000,30569020,4960,4960,4960,4960,0
|
|
20230601,103900,30569020,4960,4955,4960,4955,108
|
|
20230601,103800,30033715,4960,4960,4960,4960,0
|
|
20230601,103700,30033715,4960,4960,4960,4960,29
|
|
20230601,103600,29889875,4960,4960,4960,4960,30
|
|
20230601,103500,29741075,4960,4960,4960,4960,34
|
|
20230601,103400,29572435,4955,4955,4955,4955,1
|
|
20230601,103300,29567480,4960,4960,4960,4960,0
|
|
20230601,103200,29567480,4960,4960,4960,4960,29
|
|
20230601,103100,29423640,4960,4960,4960,4960,400
|
|
20230601,103000,27439640,4960,4960,4960,4960,53
|
|
20230601,102900,27176760,4960,4960,4960,4960,0
|
|
20230601,102800,27176760,4960,4960,4960,4960,29
|
|
20230601,102700,27032920,4960,4960,4960,4960,0
|
|
20230601,102600,27032920,4960,4960,4960,4960,0
|
|
20230601,102500,27032920,4960,4960,4960,4960,38
|
|
20230601,102400,26844440,4960,4960,4960,4960,0
|
|
20230601,102300,26844440,4960,4960,4960,4960,30
|
|
20230601,102200,26695640,4960,4960,4960,4960,0
|
|
20230601,102100,26695640,4960,4960,4960,4960,0
|
|
20230601,102000,26695640,4960,4960,4960,4960,32
|
|
20230601,101900,26536920,4960,4960,4960,4960,0
|
|
20230601,101800,26536920,4960,4960,4960,4960,30
|
|
20230601,101700,26388120,4960,4960,4960,4960,0
|
|
20230601,101600,26388120,4960,4960,4960,4960,34
|
|
20230601,101500,26219480,4960,4960,4960,4960,0
|
|
20230601,101400,26219480,4960,4960,4960,4960,0
|
|
20230601,101300,26219480,4960,4960,4960,4960,29
|
|
20230601,101200,26075640,4960,4960,4960,4960,0
|
|
20230601,101100,26075640,4960,4960,4960,4960,39
|
|
20230601,101000,25882200,4960,4960,4960,4960,0
|
|
20230601,100900,25882200,4960,4960,4960,4960,53
|
|
20230601,100800,25619320,4960,4960,4960,4960,0
|
|
20230601,100700,25619320,4960,4960,4960,4960,0
|
|
20230601,100600,25619320,4960,4960,4960,4960,32
|
|
20230601,100500,25460600,4960,4960,4960,4960,0
|
|
20230601,100400,25460600,4960,4960,4960,4960,41
|
|
20230601,100300,25257240,4960,4960,4960,4960,0
|
|
20230601,100200,25257240,4960,4960,4960,4960,28
|
|
20230601,100100,25118360,4960,4960,4960,4960,33
|
|
20230601,100000,24954680,4960,4960,4960,4960,0
|
|
20230601,095900,24954680,4960,4960,4960,4960,29
|
|
20230601,095800,24810840,4960,4960,4960,4960,4
|
|
20230601,095700,24791000,4960,4960,4960,4960,33
|
|
20230601,095600,24627320,4960,4960,4960,4960,0
|
|
20230601,095500,24627320,4960,4960,4960,4960,0
|
|
20230601,095400,24627320,4960,4955,4960,4955,58
|
|
20230601,095300,24339780,4955,4955,4955,4955,0
|
|
20230601,095200,24339780,4955,4955,4955,4955,2
|
|
20230601,095100,24329870,4955,4955,4955,4955,0
|
|
20230601,095000,24329870,4955,4955,4955,4955,0
|
|
20230601,094900,24329870,4955,4950,4955,4950,302
|
|
20230601,094800,22834720,4960,4960,4960,4960,0
|
|
20230601,094700,22834720,4960,4960,4960,4960,60
|
|
20230601,094600,22537120,4950,4965,4965,4950,1243
|
|
20230601,094500,16375790,4965,4970,4970,4965,36
|
|
20230601,094400,16196890,4970,4970,4970,4970,70
|
|
20230601,094300,15848990,4970,4970,4970,4970,11
|
|
20230601,094200,15794320,4960,4960,4960,4960,0
|
|
20230601,094100,15794320,4960,4965,4965,4960,684
|
|
20230601,094000,12398380,4965,4970,4970,4965,121
|
|
20230601,093900,11797040,4970,4970,4970,4970,15
|
|
20230601,093800,11722490,4970,4970,4970,4970,33
|
|
20230601,093700,11558480,4970,4970,4970,4970,100
|
|
20230601,093600,11061480,4970,4970,4970,4970,108
|
|
20230601,093500,10524720,4970,4970,4970,4970,32
|
|
20230601,093400,10365680,4965,4965,4965,4965,0
|
|
20230601,093300,10365680,4965,4965,4970,4965,36
|
|
20230601,093200,10186770,4965,4965,4965,4965,1
|
|
20230601,093100,10181805,4965,4970,4970,4965,29
|
|
20230601,093000,10037680,4970,4970,4970,4970,0
|
|
20230601,092900,10037680,4970,4970,4970,4970,0
|
|
20230601,092800,10037680,4970,4970,4970,4970,34
|
|
20230601,092700,9868700,4970,4970,4970,4970,0
|
|
20230601,092600,9868700,4970,4970,4970,4970,29
|
|
20230601,092500,9724570,4965,4965,4965,4965,15
|
|
20230601,092400,9650095,4970,4970,4970,4970,24
|
|
20230601,092300,9530815,4970,4965,4970,4965,51
|
|
20230601,092200,9277435,4965,4965,4965,4965,20
|
|
20230601,092100,9178135,4965,4965,4965,4965,29
|
|
20230601,092000,9034150,4965,4965,4965,4965,0
|
|
20230601,091900,9034150,4965,4965,4965,4965,32
|
|
20230601,091800,8875270,4960,4960,4960,4960,12
|
|
20230601,091700,8815750,4965,4965,4965,4965,5
|
|
20230601,091600,8790925,4965,4965,4965,4965,31
|
|
20230601,091500,8637010,4965,4965,4965,4965,0
|
|
20230601,091400,8637010,4965,4965,4965,4965,35
|
|
20230601,091300,8463235,4955,4955,4955,4955,0
|
|
20230601,091200,8463235,4955,4955,4955,4955,0
|
|
20230601,091100,8463235,4955,4960,4960,4955,606
|
|
20230601,091000,5459305,4960,4960,4960,4960,0
|
|
20230601,090900,5459305,4960,4970,4970,4960,110
|
|
20230601,090800,4913315,4955,4970,4970,4955,77
|
|
20230601,090700,4531340,4970,4970,4970,4970,0
|
|
20230601,090600,4531340,4970,4970,4970,4970,309
|
|
20230601,090500,2995610,4975,4980,4980,4975,466
|
|
20230601,090400,677085,4980,4980,4980,4980,0
|
|
20230601,090300,677085,4980,4980,4980,4980,0
|
|
20230601,090200,677085,4980,4980,4980,4980,0
|
|
20230601,090100,677085,4980,4975,4980,4970,134
|
|
20230601,090000,9950,4975,4975,4975,4975,2
|