611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190800,572128095,3875,3875,3875,3875,10238
|
|
20230615,190700,572128095,3875,3875,3875,3875,0
|
|
20230615,190600,572128095,3875,3875,3875,3875,0
|
|
20230615,190500,572128095,3875,3875,3875,3875,0
|
|
20230615,190400,572128095,3875,3875,3875,3875,0
|
|
20230615,190300,572128095,3875,3875,3875,3875,0
|
|
20230615,190200,572128095,3875,3875,3875,3875,0
|
|
20230615,190100,572128095,3875,3875,3875,3875,0
|
|
20230615,190000,572128095,3875,3875,3875,3875,0
|
|
20230615,185900,572128095,3875,3875,3875,3875,0
|
|
20230615,185800,572128095,3875,3875,3875,3875,0
|
|
20230615,185700,572128095,3875,3875,3875,3875,0
|
|
20230615,185600,572128095,3875,3875,3875,3875,0
|
|
20230615,185500,572128095,3875,3875,3875,3875,0
|
|
20230615,185400,572128095,3875,3875,3875,3875,0
|
|
20230615,185300,572128095,3875,3875,3875,3875,0
|
|
20230615,185200,572128095,3875,3875,3875,3875,0
|
|
20230615,185100,572128095,3875,3875,3875,3875,0
|
|
20230615,185000,572128095,3875,3875,3875,3875,0
|
|
20230615,184900,572128095,3875,3875,3875,3875,0
|
|
20230615,184800,572128095,3875,3875,3875,3875,0
|
|
20230615,184700,572128095,3875,3875,3875,3875,0
|
|
20230615,184600,572128095,3875,3875,3875,3875,0
|
|
20230615,184500,572128095,3875,3875,3875,3875,0
|
|
20230615,184400,572128095,3875,3875,3875,3875,0
|
|
20230615,184300,572128095,3875,3875,3875,3875,0
|
|
20230615,184200,572128095,3875,3875,3875,3875,0
|
|
20230615,184100,572128095,3875,3875,3875,3875,0
|
|
20230615,184000,572128095,3875,3875,3875,3875,0
|
|
20230615,183900,572128095,3875,3875,3875,3875,0
|
|
20230615,183800,572128095,3875,3875,3875,3875,10238
|
|
20230615,183700,572128095,3875,3875,3875,3875,0
|
|
20230615,183600,572128095,3875,3875,3875,3875,0
|
|
20230615,183500,572128095,3875,3875,3875,3875,0
|
|
20230615,183400,572128095,3875,3875,3875,3875,0
|
|
20230615,183300,572128095,3875,3875,3875,3875,0
|
|
20230615,183200,572128095,3875,3875,3875,3875,0
|
|
20230615,183100,572128095,3875,3875,3875,3875,0
|
|
20230615,183000,572128095,3875,3875,3875,3875,0
|
|
20230615,182900,572128095,3875,3875,3875,3875,0
|
|
20230615,182800,572128095,3875,3875,3875,3875,0
|
|
20230615,182700,572128095,3875,3875,3875,3875,0
|
|
20230615,182600,572128095,3875,3875,3875,3875,0
|
|
20230615,182500,572128095,3875,3875,3875,3875,0
|
|
20230615,182400,572128095,3875,3875,3875,3875,0
|
|
20230615,182300,572128095,3875,3875,3875,3875,0
|
|
20230615,182200,572128095,3875,3875,3875,3875,0
|
|
20230615,182100,572128095,3875,3875,3875,3875,0
|
|
20230615,182000,572128095,3875,3875,3875,3875,0
|
|
20230615,181900,572128095,3875,3875,3875,3875,0
|
|
20230615,181800,572128095,3875,3875,3875,3875,0
|
|
20230615,181700,572128095,3875,3875,3875,3875,0
|
|
20230615,181600,572128095,3875,3875,3875,3875,0
|
|
20230615,181500,572128095,3875,3875,3875,3875,0
|
|
20230615,181400,572128095,3875,3875,3875,3875,0
|
|
20230615,181300,572128095,3875,3875,3875,3875,0
|
|
20230615,181200,572128095,3875,3875,3875,3875,0
|
|
20230615,181100,572128095,3875,3875,3875,3875,0
|
|
20230615,181000,572128095,3875,3875,3875,3875,0
|
|
20230615,180900,572128095,3875,3875,3875,3875,0
|
|
20230615,180800,572128095,3875,3875,3875,3875,10238
|
|
20230615,180700,572128095,3875,3875,3875,3875,0
|
|
20230615,180600,572128095,3875,3875,3875,3875,0
|
|
20230615,180500,572128095,3875,3875,3875,3875,0
|
|
20230615,180400,572128095,3875,3875,3875,3875,0
|
|
20230615,180300,572128095,3875,3875,3875,3875,0
|
|
20230615,180200,572128095,3875,3875,3875,3875,0
|
|
20230615,180100,572128095,3875,3875,3875,3875,0
|
|
20230615,180000,572128095,3875,3875,3875,3875,0
|
|
20230615,175900,572128095,3875,3875,3875,3875,0
|
|
20230615,175800,572128095,3875,3875,3875,3875,0
|
|
20230615,175700,572128095,3875,3875,3875,3875,0
|
|
20230615,175600,572128095,3875,3875,3875,3875,0
|
|
20230615,175500,572128095,3875,3875,3875,3875,0
|
|
20230615,175400,572128095,3875,3875,3875,3875,0
|
|
20230615,175300,572128095,3875,3875,3875,3875,0
|
|
20230615,175200,572128095,3875,3875,3875,3875,0
|
|
20230615,175100,572128095,3875,3875,3875,3875,0
|
|
20230615,175000,572128095,3875,3875,3875,3875,0
|
|
20230615,174900,572128095,3875,3875,3875,3875,0
|
|
20230615,174800,572128095,3875,3875,3875,3875,0
|
|
20230615,174700,572128095,3875,3875,3875,3875,0
|
|
20230615,174600,572128095,3875,3875,3875,3875,0
|
|
20230615,174500,572128095,3875,3875,3875,3875,0
|
|
20230615,174400,572128095,3875,3875,3875,3875,0
|
|
20230615,174300,572128095,3875,3875,3875,3875,0
|
|
20230615,174200,572128095,3875,3875,3875,3875,0
|
|
20230615,174100,572128095,3875,3875,3875,3875,0
|
|
20230615,174000,572128095,3875,3875,3875,3875,0
|
|
20230615,173900,572128095,3875,3875,3875,3875,0
|
|
20230615,173800,572128095,3875,3875,3875,3875,10238
|
|
20230615,173700,572128095,3875,3875,3875,3875,0
|
|
20230615,173600,572128095,3875,3875,3875,3875,0
|
|
20230615,173500,572128095,3875,3875,3875,3875,0
|
|
20230615,173400,572128095,3875,3875,3875,3875,0
|
|
20230615,173300,572128095,3875,3875,3875,3875,0
|
|
20230615,173200,572128095,3875,3875,3875,3875,0
|
|
20230615,173100,572128095,3875,3875,3875,3875,0
|
|
20230615,173000,572128095,3875,3875,3875,3875,0
|
|
20230615,172900,572128095,3875,3875,3875,3875,0
|
|
20230615,172800,572128095,3875,3875,3875,3875,0
|
|
20230615,172700,572128095,3875,3875,3875,3875,0
|
|
20230615,172600,572128095,3875,3875,3875,3875,0
|
|
20230615,172500,572128095,3875,3875,3875,3875,0
|
|
20230615,172400,572128095,3875,3875,3875,3875,0
|
|
20230615,172300,572128095,3875,3875,3875,3875,0
|
|
20230615,172200,572128095,3875,3875,3875,3875,0
|
|
20230615,172100,572128095,3875,3875,3875,3875,0
|
|
20230615,172000,572128095,3875,3875,3875,3875,0
|
|
20230615,171900,572128095,3875,3875,3875,3875,0
|
|
20230615,171800,572128095,3875,3875,3875,3875,0
|
|
20230615,171700,572128095,3875,3875,3875,3875,0
|
|
20230615,171600,572128095,3875,3875,3875,3875,0
|
|
20230615,171500,572128095,3875,3875,3875,3875,0
|
|
20230615,171400,572128095,3875,3875,3875,3875,0
|
|
20230615,171300,572128095,3875,3875,3875,3875,0
|
|
20230615,171200,572128095,3875,3875,3875,3875,0
|
|
20230615,171100,572128095,3875,3875,3875,3875,0
|
|
20230615,171000,572128095,3875,3875,3875,3875,0
|
|
20230615,170900,572128095,3875,3875,3875,3875,0
|
|
20230615,170800,572128095,3875,3875,3875,3875,10238
|
|
20230615,170700,572128095,3875,3875,3875,3875,0
|
|
20230615,170600,572128095,3875,3875,3875,3875,0
|
|
20230615,170500,572128095,3875,3875,3875,3875,0
|
|
20230615,170400,572128095,3875,3875,3875,3875,0
|
|
20230615,170300,572128095,3875,3875,3875,3875,0
|
|
20230615,170200,572128095,3875,3875,3875,3875,0
|
|
20230615,170100,572128095,3875,3875,3875,3875,0
|
|
20230615,170000,572128095,3875,3875,3875,3875,0
|
|
20230615,165900,572128095,3875,3875,3875,3875,0
|
|
20230615,165800,572128095,3875,3875,3875,3875,0
|
|
20230615,165700,572128095,3875,3875,3875,3875,0
|
|
20230615,165600,572128095,3875,3875,3875,3875,0
|
|
20230615,165500,572128095,3875,3875,3875,3875,0
|
|
20230615,165400,572128095,3875,3875,3875,3875,0
|
|
20230615,165300,572128095,3875,3875,3875,3875,0
|
|
20230615,165200,572128095,3875,3875,3875,3875,0
|
|
20230615,165100,572128095,3875,3875,3875,3875,0
|
|
20230615,165000,572128095,3875,3875,3875,3875,0
|
|
20230615,164900,572128095,3875,3875,3875,3875,0
|
|
20230615,164800,572128095,3875,3875,3875,3875,0
|
|
20230615,164700,572128095,3875,3875,3875,3875,0
|
|
20230615,164600,572128095,3875,3875,3875,3875,0
|
|
20230615,164500,572128095,3875,3875,3875,3875,0
|
|
20230615,164400,572128095,3875,3875,3875,3875,0
|
|
20230615,164300,572128095,3875,3875,3875,3875,0
|
|
20230615,164200,572128095,3875,3875,3875,3875,0
|
|
20230615,164100,572128095,3875,3875,3875,3875,0
|
|
20230615,164000,572128095,3875,3875,3875,3875,0
|
|
20230615,163900,572128095,3875,3875,3875,3875,0
|
|
20230615,163800,572128095,3875,3875,3875,3875,10238
|
|
20230615,163700,572128095,3875,3875,3875,3875,0
|
|
20230615,163600,572128095,3875,3875,3875,3875,0
|
|
20230615,163500,572128095,3875,3875,3875,3875,0
|
|
20230615,163400,572128095,3875,3875,3875,3875,0
|
|
20230615,163300,572128095,3875,3875,3875,3875,0
|
|
20230615,163200,572128095,3875,3875,3875,3875,0
|
|
20230615,163100,572128095,3875,3875,3875,3875,0
|
|
20230615,163000,572128095,3875,3875,3875,3875,0
|
|
20230615,162900,572128095,3875,3875,3875,3875,0
|
|
20230615,162800,572128095,3875,3875,3875,3875,0
|
|
20230615,162700,572128095,3875,3875,3875,3875,0
|
|
20230615,162600,572128095,3875,3875,3875,3875,0
|
|
20230615,162500,572128095,3875,3875,3875,3875,0
|
|
20230615,162400,572128095,3875,3875,3875,3875,0
|
|
20230615,162300,572128095,3875,3875,3875,3875,0
|
|
20230615,162200,572128095,3875,3875,3875,3875,0
|
|
20230615,162100,572128095,3875,3875,3875,3875,0
|
|
20230615,162000,572128095,3875,3875,3875,3875,0
|
|
20230615,161900,572128095,3875,3875,3875,3875,0
|
|
20230615,161800,572128095,3875,3875,3875,3875,0
|
|
20230615,161700,572128095,3875,3875,3875,3875,0
|
|
20230615,161600,572128095,3875,3875,3875,3875,0
|
|
20230615,161500,572128095,3875,3875,3875,3875,0
|
|
20230615,161400,572128095,3875,3875,3875,3875,0
|
|
20230615,161300,572128095,3875,3875,3875,3875,0
|
|
20230615,161200,572128095,3875,3875,3875,3875,0
|
|
20230615,161100,572128095,3875,3875,3875,3875,0
|
|
20230615,161000,572128095,3875,3875,3875,3875,0
|
|
20230615,160900,572128095,3875,3875,3875,3875,0
|
|
20230615,160800,572128095,3875,3875,3875,3875,10238
|
|
20230615,160700,572128095,3875,3875,3875,3875,0
|
|
20230615,160600,572128095,3875,3875,3875,3875,0
|
|
20230615,160500,572128095,3875,3875,3875,3875,0
|
|
20230615,160400,572128095,3875,3875,3875,3875,0
|
|
20230615,160300,572128095,3875,3875,3875,3875,0
|
|
20230615,160200,572128095,3875,3875,3875,3875,0
|
|
20230615,160100,572128095,3875,3875,3875,3875,0
|
|
20230615,160000,572128095,3875,3875,3875,3875,0
|
|
20230615,155900,572128095,3875,3875,3875,3875,0
|
|
20230615,155800,572128095,3875,3875,3875,3875,0
|
|
20230615,155700,572128095,3875,3875,3875,3875,0
|
|
20230615,155600,572128095,3875,3875,3875,3875,0
|
|
20230615,155500,572128095,3875,3875,3875,3875,0
|
|
20230615,155400,572128095,3875,3875,3875,3875,0
|
|
20230615,155300,572128095,3875,3875,3875,3875,0
|
|
20230615,155200,572128095,3875,3875,3875,3875,0
|
|
20230615,155100,572128095,3875,3875,3875,3875,0
|
|
20230615,155000,572128095,3875,3875,3875,3875,0
|
|
20230615,154900,572128095,3875,3875,3875,3875,0
|
|
20230615,154800,572128095,3875,3875,3875,3875,0
|
|
20230615,154700,572128095,3875,3875,3875,3875,0
|
|
20230615,154600,572128095,3875,3875,3875,3875,0
|
|
20230615,154500,572128095,3875,3875,3875,3875,0
|
|
20230615,154400,572128095,3875,3875,3875,3875,0
|
|
20230615,154300,572128095,3875,3875,3875,3875,0
|
|
20230615,154200,572128095,3875,3875,3875,3875,0
|
|
20230615,154100,572128095,3875,3875,3875,3875,0
|
|
20230615,154000,572128095,3875,3875,3875,3875,0
|
|
20230615,153900,572128095,3875,3875,3875,3875,0
|
|
20230615,153800,572128095,3875,3875,3875,3875,10238
|
|
20230615,153700,572128095,3875,3875,3875,3875,0
|
|
20230615,153600,572128095,3875,3875,3875,3875,0
|
|
20230615,153500,572128095,3875,3875,3875,3875,0
|
|
20230615,153400,572128095,3875,3875,3875,3875,0
|
|
20230615,153300,572128095,3875,3875,3875,3875,0
|
|
20230615,153200,572128095,3875,3875,3875,3875,0
|
|
20230615,153100,572128095,3875,3875,3875,3875,0
|
|
20230615,153000,572128095,3875,3875,3875,3875,10238
|
|
20230615,152900,532455845,3885,3885,3885,3885,0
|
|
20230615,152800,532455845,3885,3885,3885,3885,0
|
|
20230615,152700,532455845,3885,3885,3885,3885,0
|
|
20230615,152600,532455845,3885,3885,3885,3885,0
|
|
20230615,152500,532455845,3885,3885,3885,3885,0
|
|
20230615,152400,532455845,3885,3885,3885,3885,0
|
|
20230615,152300,532455845,3885,3885,3885,3885,0
|
|
20230615,152200,532455845,3885,3885,3885,3885,0
|
|
20230615,152100,532455845,3885,3885,3885,3885,0
|
|
20230615,152000,532455845,3885,3885,3885,3885,0
|
|
20230615,151900,532455845,3885,3890,3890,3885,35
|
|
20230615,151800,532319760,3885,3885,3885,3880,307
|
|
20230615,151700,531128035,3885,3885,3885,3885,783
|
|
20230615,151600,528086080,3885,3885,3885,3885,531
|
|
20230615,151500,526023145,3885,3885,3885,3885,309
|
|
20230615,151400,524822680,3885,3880,3885,3880,101
|
|
20230615,151300,524430550,3885,3890,3890,3885,360
|
|
20230615,151200,523030950,3890,3890,3890,3890,10
|
|
20230615,151100,522992050,3890,3890,3890,3890,9
|
|
20230615,151000,522957040,3890,3885,3890,3885,129
|
|
20230615,150900,522455820,3885,3885,3885,3885,413
|
|
20230615,150800,520851315,3880,3885,3885,3880,4756
|
|
20230615,150700,502397975,3885,3885,3885,3885,36
|
|
20230615,150600,502258115,3885,3885,3885,3885,300
|
|
20230615,150500,501092615,3885,3885,3885,3885,142
|
|
20230615,150400,500540945,3885,3885,3890,3880,2001
|
|
20230615,150300,492768655,3885,3885,3885,3885,1100
|
|
20230615,150200,488495155,3890,3890,3890,3890,105
|
|
20230615,150100,488086705,3890,3890,3890,3890,40
|
|
20230615,150000,487931105,3890,3890,3890,3890,110
|
|
20230615,145900,487503205,3885,3890,3890,3885,612
|
|
20230615,145800,485125485,3890,3890,3890,3890,12
|
|
20230615,145700,485078805,3890,3890,3890,3890,318
|
|
20230615,145600,483841785,3890,3890,3890,3890,11
|
|
20230615,145500,483798995,3890,3885,3890,3885,525
|
|
20230615,145400,481759320,3885,3885,3885,3885,19
|
|
20230615,145300,481685505,3885,3880,3885,3880,110
|
|
20230615,145200,481258655,3885,3885,3885,3885,3
|
|
20230615,145100,481247000,3880,3880,3880,3880,0
|
|
20230615,145000,481247000,3880,3880,3880,3880,12
|
|
20230615,144900,481200440,3885,3885,3885,3885,25
|
|
20230615,144800,481103315,3885,3885,3885,3885,55
|
|
20230615,144700,480889640,3890,3890,3890,3890,30
|
|
20230615,144600,480772940,3890,3890,3890,3890,9
|
|
20230615,144500,480737930,3885,3885,3885,3885,532
|
|
20230615,144400,478671110,3880,3880,3880,3880,100
|
|
20230615,144300,478283110,3880,3880,3880,3880,4000
|
|
20230615,144200,462763110,3880,3880,3880,3880,0
|
|
20230615,144100,462763110,3880,3880,3880,3880,0
|
|
20230615,144000,462763110,3880,3880,3880,3880,100
|
|
20230615,143900,462375110,3880,3890,3890,3880,87
|
|
20230615,143800,462036980,3890,3890,3890,3890,0
|
|
20230615,143700,462036980,3890,3890,3890,3890,13
|
|
20230615,143600,461986410,3890,3890,3890,3890,40
|
|
20230615,143500,461830810,3890,3890,3890,3890,0
|
|
20230615,143400,461830810,3890,3890,3890,3890,194
|
|
20230615,143300,461076150,3890,3890,3890,3890,20
|
|
20230615,143200,460998350,3890,3890,3890,3890,409
|
|
20230615,143100,459407340,3890,3885,3890,3870,2519
|
|
20230615,143000,449653545,3870,3870,3870,3870,0
|
|
20230615,142900,449653545,3870,3880,3880,3870,5020
|
|
20230615,142800,430210885,3890,3890,3890,3890,20
|
|
20230615,142700,430133085,3890,3890,3890,3890,11
|
|
20230615,142600,430090295,3880,3880,3880,3880,287
|
|
20230615,142500,428976735,3875,3875,3875,3875,0
|
|
20230615,142400,428976735,3875,3880,3880,3875,247
|
|
20230615,142300,428018390,3880,3880,3880,3880,460
|
|
20230615,142200,426233590,3880,3880,3880,3880,0
|
|
20230615,142100,426233590,3880,3880,3880,3880,0
|
|
20230615,142000,426233590,3880,3880,3880,3880,1984
|
|
20230615,141900,418535670,3880,3880,3880,3880,11
|
|
20230615,141800,418492990,3880,3880,3880,3880,63
|
|
20230615,141700,418248550,3880,3880,3880,3880,471
|
|
20230615,141600,416421070,3890,3890,3890,3890,9
|
|
20230615,141500,416386060,3890,3890,3890,3890,10
|
|
20230615,141400,416347160,3890,3890,3890,3890,30
|
|
20230615,141300,416230460,3880,3880,3880,3875,2005
|
|
20230615,141200,408451085,3880,3880,3880,3880,20
|
|
20230615,141100,408373485,3890,3890,3890,3890,11
|
|
20230615,141000,408330695,3890,3890,3890,3890,10
|
|
20230615,140900,408291795,3890,3890,3890,3890,9
|
|
20230615,140800,408256785,3890,3880,3890,3880,301
|
|
20230615,140700,407088895,3880,3880,3880,3880,0
|
|
20230615,140600,407088895,3880,3880,3885,3880,1238
|
|
20230615,140500,402284270,3885,3885,3885,3885,10
|
|
20230615,140400,402245420,3885,3885,3885,3885,732
|
|
20230615,140300,399401600,3885,3885,3885,3885,531
|
|
20230615,140200,397338665,3890,3890,3890,3890,150
|
|
20230615,140100,396755165,3890,3890,3890,3890,10
|
|
20230615,140000,396716265,3890,3890,3890,3890,0
|
|
20230615,135900,396716265,3890,3890,3890,3890,109
|
|
20230615,135800,396292255,3885,3885,3885,3885,0
|
|
20230615,135700,396292255,3885,3885,3890,3885,72
|
|
20230615,135600,396012435,3885,3885,3885,3885,1096
|
|
20230615,135500,391754475,3890,3890,3890,3890,9
|
|
20230615,135400,391719465,3890,3890,3890,3890,367
|
|
20230615,135300,390291835,3890,3895,3895,3890,1108
|
|
20230615,135200,385981665,3895,3895,3895,3895,73
|
|
20230615,135100,385697330,3895,3895,3895,3890,776
|
|
20230615,135000,382678595,3890,3890,3890,3890,0
|
|
20230615,134900,382678595,3890,3890,3890,3890,322
|
|
20230615,134800,381426015,3890,3890,3890,3890,34
|
|
20230615,134700,381293755,3890,3890,3890,3890,113
|
|
20230615,134600,380854185,3890,3890,3890,3890,20
|
|
20230615,134500,380776385,3890,3890,3895,3890,106
|
|
20230615,134400,380364040,3890,3890,3890,3890,141
|
|
20230615,134300,379815550,3890,3890,3890,3885,114
|
|
20230615,134200,379372590,3890,3890,3890,3890,0
|
|
20230615,134100,379372590,3890,3890,3890,3880,46
|
|
20230615,134000,379194000,3880,3880,3880,3875,372
|
|
20230615,133900,377751770,3880,3890,3890,3880,1669
|
|
20230615,133800,371275830,3890,3895,3895,3890,12
|
|
20230615,133700,371229095,3895,3900,3900,3895,48
|
|
20230615,133600,371041960,3900,3900,3900,3900,10
|
|
20230615,133500,371002960,3905,3905,3905,3905,530
|
|
20230615,133400,368933310,3880,3905,3905,3880,1043
|
|
20230615,133300,364886445,3880,3890,3890,3880,2678
|
|
20230615,133200,354492780,3890,3890,3890,3890,0
|
|
20230615,133100,354492780,3890,3890,3890,3890,0
|
|
20230615,133000,354492780,3890,3905,3905,3890,329
|
|
20230615,132900,353212790,3890,3905,3905,3890,21
|
|
20230615,132800,353130800,3905,3905,3905,3905,2
|
|
20230615,132700,353122990,3905,3885,3905,3885,257
|
|
20230615,132600,352124145,3885,3885,3885,3885,0
|
|
20230615,132500,352124145,3885,3885,3885,3885,112
|
|
20230615,132400,351689025,3885,3885,3885,3885,0
|
|
20230615,132300,351689025,3885,3885,3885,3885,371
|
|
20230615,132200,350247690,3890,3895,3895,3890,316
|
|
20230615,132100,349018395,3895,3895,3895,3895,200
|
|
20230615,132000,348239395,3890,3905,3905,3890,11
|
|
20230615,131900,348196590,3890,3895,3895,3890,171
|
|
20230615,131800,347531395,3905,3910,3910,3905,15
|
|
20230615,131700,347472770,3910,3895,3910,3895,31
|
|
20230615,131600,347352010,3910,3910,3910,3910,10
|
|
20230615,131500,347312910,3890,3900,3900,3890,140
|
|
20230615,131400,346768200,3900,3900,3900,3900,0
|
|
20230615,131300,346768200,3900,3900,3900,3900,109
|
|
20230615,131200,346343100,3915,3915,3915,3915,9
|
|
20230615,131100,346307865,3915,3915,3915,3915,20
|
|
20230615,131000,346229565,3915,3915,3915,3915,0
|
|
20230615,130900,346229565,3915,3915,3915,3915,10
|
|
20230615,130800,346190415,3915,3915,3915,3915,9
|
|
20230615,130700,346155180,3915,3915,3915,3915,1
|
|
20230615,130600,346151265,3885,3915,3915,3885,1071
|
|
20230615,130500,341988975,3915,3915,3915,3910,761
|
|
20230615,130400,339009765,3915,3915,3915,3915,64
|
|
20230615,130300,338759205,3890,3890,3890,3890,112
|
|
20230615,130200,338323525,3890,3890,3890,3890,30
|
|
20230615,130100,338206825,3890,3915,3915,3890,261
|
|
20230615,130000,337191030,3915,3915,3915,3915,1
|
|
20230615,125900,337187115,3900,3915,3915,3900,360
|
|
20230615,125800,335782965,3915,3915,3915,3900,300
|
|
20230615,125700,334609815,3915,3915,3915,3915,200
|
|
20230615,125600,333826815,3915,3915,3915,3915,107
|
|
20230615,125500,333407910,3920,3920,3920,3920,0
|
|
20230615,125400,333407910,3920,3920,3920,3920,0
|
|
20230615,125300,333407910,3920,3915,3920,3915,181
|
|
20230615,125200,332698395,3890,3890,3920,3890,1941
|
|
20230615,125100,325142175,3890,3895,3895,3890,1750
|
|
20230615,125000,318332255,3920,3920,3920,3895,3753
|
|
20230615,124900,303698135,3910,3915,3920,3905,458
|
|
20230615,124800,301907065,3910,3905,3910,3905,320
|
|
20230615,124700,300656985,3905,3905,3905,3905,43
|
|
20230615,124600,300489070,3905,3905,3905,3905,12
|
|
20230615,124500,300442210,3905,3905,3905,3905,12
|
|
20230615,124400,300395350,3905,3900,3905,3900,152
|
|
20230615,124300,299802540,3905,3905,3905,3905,0
|
|
20230615,124200,299802540,3905,3905,3905,3905,0
|
|
20230615,124100,299802540,3905,3905,3905,3905,11
|
|
20230615,124000,299759585,3905,3905,3905,3905,0
|
|
20230615,123900,299759585,3905,3905,3905,3905,0
|
|
20230615,123800,299759585,3905,3905,3905,3905,2
|
|
20230615,123700,299751775,3905,3900,3905,3900,11
|
|
20230615,123600,299708870,3900,3900,3900,3900,0
|
|
20230615,123500,299708870,3900,3900,3900,3900,187
|
|
20230615,123400,298979570,3900,3900,3900,3900,0
|
|
20230615,123300,298979570,3900,3900,3900,3900,3
|
|
20230615,123200,298967870,3895,3895,3895,3895,61
|
|
20230615,123100,298730275,3895,3895,3895,3895,0
|
|
20230615,123000,298730275,3895,3895,3895,3895,7
|
|
20230615,122900,298703010,3905,3905,3905,3905,120
|
|
20230615,122800,298234410,3900,3900,3900,3900,0
|
|
20230615,122700,298234410,3900,3900,3900,3900,2
|
|
20230615,122600,298226610,3900,3900,3900,3900,0
|
|
20230615,122500,298226610,3900,3900,3900,3900,14
|
|
20230615,122400,298172010,3905,3905,3905,3905,150
|
|
20230615,122300,297586260,3905,3905,3905,3905,0
|
|
20230615,122200,297586260,3905,3905,3905,3905,0
|
|
20230615,122100,297586260,3905,3905,3905,3900,214
|
|
20230615,122000,296750625,3905,3905,3905,3905,0
|
|
20230615,121900,296750625,3905,3905,3905,3905,0
|
|
20230615,121800,296750625,3905,3905,3905,3905,0
|
|
20230615,121700,296750625,3905,3905,3905,3905,0
|
|
20230615,121600,296750625,3905,3905,3905,3905,0
|
|
20230615,121500,296750625,3905,3905,3905,3905,2
|
|
20230615,121400,296742815,3910,3910,3910,3910,0
|
|
20230615,121300,296742815,3910,3910,3910,3910,1
|
|
20230615,121200,296738905,3890,3890,3890,3890,0
|
|
20230615,121100,296738905,3890,3900,3900,3890,500
|
|
20230615,121000,294791795,3910,3905,3910,3905,11
|
|
20230615,120900,294748835,3910,3910,3910,3910,1090
|
|
20230615,120800,290486935,3910,3910,3910,3910,163
|
|
20230615,120700,289849605,3910,3910,3910,3910,2
|
|
20230615,120600,289841785,3915,3910,3915,3910,100
|
|
20230615,120500,289450570,3900,3900,3900,3900,98
|
|
20230615,120400,289068370,3900,3900,3900,3900,1
|
|
20230615,120300,289064470,3895,3895,3895,3895,0
|
|
20230615,120200,289064470,3895,3895,3895,3895,0
|
|
20230615,120100,289064470,3895,3895,3895,3895,0
|
|
20230615,120000,289064470,3895,3895,3895,3895,4
|
|
20230615,115900,289048890,3895,3895,3895,3895,65
|
|
20230615,115800,288795715,3890,3890,3890,3890,0
|
|
20230615,115700,288795715,3890,3890,3890,3890,222
|
|
20230615,115600,287932135,3890,3890,3890,3890,30
|
|
20230615,115500,287815435,3890,3890,3890,3890,0
|
|
20230615,115400,287815435,3890,3890,3890,3885,487
|
|
20230615,115300,285922255,3885,3885,3885,3885,3
|
|
20230615,115200,285910600,3890,3890,3890,3890,0
|
|
20230615,115100,285910600,3890,3880,3890,3880,514
|
|
20230615,115000,283916270,3880,3880,3880,3880,26
|
|
20230615,114900,283815390,3880,3880,3880,3880,30
|
|
20230615,114800,283698990,3880,3880,3880,3880,0
|
|
20230615,114700,283698990,3880,3880,3880,3880,1
|
|
20230615,114600,283695110,3885,3885,3885,3885,30
|
|
20230615,114500,283578560,3890,3890,3890,3890,0
|
|
20230615,114400,283578560,3890,3885,3890,3885,11
|
|
20230615,114300,283535820,3875,3880,3880,3875,700
|
|
20230615,114200,280822265,3885,3885,3885,3885,36
|
|
20230615,114100,280682405,3885,3880,3885,3880,81
|
|
20230615,114000,280368120,3880,3885,3885,3880,61
|
|
20230615,113900,280131330,3885,3885,3885,3885,103
|
|
20230615,113800,279731175,3885,3885,3885,3885,26
|
|
20230615,113700,279630165,3885,3885,3885,3885,3
|
|
20230615,113600,279618510,3880,3880,3880,3880,1093
|
|
20230615,113500,275377670,3880,3880,3880,3880,0
|
|
20230615,113400,275377670,3880,3880,3880,3880,220
|
|
20230615,113300,274524070,3880,3880,3880,3880,335
|
|
20230615,113200,273224270,3890,3890,3890,3890,0
|
|
20230615,113100,273224270,3890,3890,3890,3890,0
|
|
20230615,113000,273224270,3890,3885,3890,3880,733
|
|
20230615,112900,270379065,3885,3890,3890,3885,622
|
|
20230615,112800,267962540,3890,3895,3895,3890,210
|
|
20230615,112700,267145140,3895,3885,3900,3885,114
|
|
20230615,112600,266702130,3885,3890,3900,3885,16
|
|
20230615,112500,266639940,3890,3885,3890,3885,14
|
|
20230615,112400,266585540,3885,3890,3900,3885,72
|
|
20230615,112300,266305505,3890,3900,3900,3890,1683
|
|
20230615,112200,259758290,3900,3890,3900,3885,1053
|
|
20230615,112100,255662610,3890,3890,3890,3890,25
|
|
20230615,112000,255565360,3885,3885,3885,3885,10
|
|
20230615,111900,255526510,3890,3885,3890,3885,2
|
|
20230615,111800,255518735,3900,3900,3900,3900,78
|
|
20230615,111700,255214535,3900,3900,3900,3900,5
|
|
20230615,111600,255195035,3900,3900,3900,3880,1089
|
|
20230615,111500,250954615,3905,3905,3905,3905,0
|
|
20230615,111400,250954615,3905,3900,3905,3900,69
|
|
20230615,111300,250685510,3905,3905,3905,3905,6
|
|
20230615,111200,250662080,3870,3870,3870,3870,980
|
|
20230615,111100,246869480,3870,3870,3870,3870,20
|
|
20230615,111000,246792080,3870,3870,3870,3865,562
|
|
20230615,110900,244619870,3870,3870,3870,3870,822
|
|
20230615,110800,241438730,3870,3875,3875,3870,111
|
|
20230615,110700,241008860,3880,3885,3885,3870,2124
|
|
20230615,110600,232773965,3885,3885,3885,3885,0
|
|
20230615,110500,232773965,3885,3885,3885,3885,445
|
|
20230615,110400,231045140,3880,3885,3885,3880,56
|
|
20230615,110300,230827705,3885,3890,3890,3885,164
|
|
20230615,110200,230190485,3890,3900,3900,3885,4079
|
|
20230615,110100,214325285,3905,3905,3905,3905,5
|
|
20230615,110000,214305760,3905,3905,3905,3905,0
|
|
20230615,105900,214305760,3905,3895,3915,3895,220
|
|
20230615,105800,213448535,3895,3895,3895,3895,245
|
|
20230615,105700,212494260,3895,3900,3900,3890,2291
|
|
20230615,105600,203572460,3900,3900,3900,3900,0
|
|
20230615,105500,203572460,3900,3900,3900,3900,32
|
|
20230615,105400,203447660,3900,3900,3900,3900,226
|
|
20230615,105300,202566260,3900,3900,3900,3895,1091
|
|
20230615,105200,198315155,3925,3925,3925,3925,0
|
|
20230615,105100,198315155,3925,3900,3925,3900,3
|
|
20230615,105000,198303430,3925,3925,3925,3925,0
|
|
20230615,104900,198303430,3925,3925,3925,3900,53
|
|
20230615,104800,198096655,3925,3925,3925,3925,0
|
|
20230615,104700,198096655,3925,3925,3925,3925,0
|
|
20230615,104600,198096655,3925,3900,3925,3895,1169
|
|
20230615,104500,193541640,3925,3905,3925,3895,1636
|
|
20230615,104400,187160220,3925,3925,3925,3925,10
|
|
20230615,104300,187120970,3925,3915,3925,3900,6401
|
|
20230615,104200,162121405,3930,3930,3930,3930,0
|
|
20230615,104100,162121405,3930,3930,3930,3930,0
|
|
20230615,104000,162121405,3930,3915,3930,3915,198
|
|
20230615,103900,161345830,3915,3915,3915,3915,0
|
|
20230615,103800,161345830,3915,3915,3915,3915,0
|
|
20230615,103700,161345830,3915,3920,3920,3915,84
|
|
20230615,103600,161016965,3915,3925,3925,3915,29
|
|
20230615,103500,160903320,3915,3915,3915,3915,0
|
|
20230615,103400,160903320,3915,3915,3915,3915,0
|
|
20230615,103300,160903320,3915,3915,3915,3915,0
|
|
20230615,103200,160903320,3915,3915,3915,3915,668
|
|
20230615,103100,158288100,3915,3915,3915,3915,135
|
|
20230615,103000,157759575,3910,3915,3915,3910,105
|
|
20230615,102900,157349000,3915,3915,3915,3915,90
|
|
20230615,102800,156996650,3915,3915,3915,3915,200
|
|
20230615,102700,156213650,3915,3915,3915,3915,0
|
|
20230615,102600,156213650,3915,3915,3915,3915,78
|
|
20230615,102500,155908280,3915,3915,3915,3910,827
|
|
20230615,102400,152674575,3910,3910,3910,3910,0
|
|
20230615,102300,152674575,3910,3915,3915,3910,213
|
|
20230615,102200,151840995,3915,3910,3915,3910,60
|
|
20230615,102100,151606245,3910,3920,3920,3910,1113
|
|
20230615,102000,147251235,3920,3920,3920,3920,1235
|
|
20230615,101900,142410035,3930,3935,3935,3930,551
|
|
20230615,101800,140244600,3935,3935,3935,3935,0
|
|
20230615,101700,140244600,3935,3935,3935,3920,5528
|
|
20230615,101600,118536610,3940,3935,3940,3935,8
|
|
20230615,101500,118505100,3935,3935,3935,3935,55
|
|
20230615,101400,118288675,3935,3935,3935,3935,56
|
|
20230615,101300,118068315,3935,3935,3935,3935,105
|
|
20230615,101200,117655140,3935,3935,3935,3935,3
|
|
20230615,101100,117643335,3935,3930,3935,3930,107
|
|
20230615,101000,117222795,3930,3930,3930,3930,19
|
|
20230615,100900,117148125,3930,3930,3930,3930,144
|
|
20230615,100800,116582205,3930,3930,3930,3930,11
|
|
20230615,100700,116538975,3940,3940,3940,3930,303
|
|
20230615,100600,115346895,3935,3935,3935,3935,6
|
|
20230615,100500,115323285,3930,3930,3930,3930,5
|
|
20230615,100400,115303635,3930,3930,3930,3930,652
|
|
20230615,100300,112741275,3930,3930,3930,3930,215
|
|
20230615,100200,111896325,3930,3935,3935,3930,1659
|
|
20230615,100100,105373455,3935,3940,3940,3935,540
|
|
20230615,100000,103247035,3945,3945,3945,3945,79
|
|
20230615,095900,102935380,3945,3950,3950,3945,2685
|
|
20230615,095800,92337655,3955,3955,3955,3955,0
|
|
20230615,095700,92337655,3955,3955,3955,3955,100
|
|
20230615,095600,91942155,3955,3955,3955,3950,56
|
|
20230615,095500,91720705,3955,3960,3960,3955,1666
|
|
20230615,095400,85129060,3965,3965,3965,3965,582
|
|
20230615,095300,82821430,3970,3970,3970,3970,110
|
|
20230615,095200,82384730,3970,3970,3970,3970,437
|
|
20230615,095100,80649840,3980,3980,3980,3980,0
|
|
20230615,095000,80649840,3980,3980,3980,3980,110
|
|
20230615,094900,80212040,3970,3970,3970,3970,0
|
|
20230615,094800,80212040,3970,3970,3970,3970,42
|
|
20230615,094700,80045300,3970,3975,3975,3970,280
|
|
20230615,094600,78933495,3975,3980,3985,3975,86
|
|
20230615,094500,78591355,3980,3980,3980,3980,368
|
|
20230615,094400,77126715,3970,3970,3970,3970,0
|
|
20230615,094300,77126715,3970,3975,3975,3970,2055
|
|
20230615,094200,68964555,3980,3980,3980,3980,42
|
|
20230615,094100,68797395,3980,3980,3980,3980,88
|
|
20230615,094000,68447155,3980,3980,3980,3980,0
|
|
20230615,093900,68447155,3980,3985,3985,3980,104
|
|
20230615,093800,68032865,3985,3990,3990,3985,31
|
|
20230615,093700,67909325,3990,3990,3990,3990,1
|
|
20230615,093600,67905335,3975,3980,3980,3975,1000
|
|
20230615,093500,63926525,3985,3985,3985,3985,250
|
|
20230615,093400,62930275,3990,3990,3990,3990,1
|
|
20230615,093300,62926285,3985,4000,4000,3985,1595
|
|
20230615,093200,56564650,3995,4000,4000,3995,1269
|
|
20230615,093100,51494985,4000,4000,4000,4000,0
|
|
20230615,093000,51494985,4000,4000,4015,4000,83
|
|
20230615,092900,51162970,4000,4000,4020,4000,284
|
|
20230615,092800,50024765,3995,3995,4000,3995,659
|
|
20230615,092700,47390060,4000,4000,4000,4000,0
|
|
20230615,092600,47390060,4000,4000,4000,3995,325
|
|
20230615,092500,46090115,4000,4000,4000,4000,10
|
|
20230615,092400,46050115,3990,3995,4005,3990,363
|
|
20230615,092300,44601035,3995,3995,3995,3995,2
|
|
20230615,092200,44593045,3995,3995,3995,3995,33
|
|
20230615,092100,44461210,3995,4000,4000,3995,297
|
|
20230615,092000,43274670,4000,3995,4000,3995,14
|
|
20230615,091900,43218720,3995,4000,4020,3985,311
|
|
20230615,091800,41972300,4005,4000,4020,3980,918
|
|
20230615,091700,38301850,4000,3990,4000,3990,1001
|
|
20230615,091600,34302430,3985,3980,3985,3980,108
|
|
20230615,091500,33872280,3980,3975,3980,3975,85
|
|
20230615,091400,33534155,3970,3965,3970,3965,1466
|
|
20230615,091300,27719965,3965,3965,3965,3965,200
|
|
20230615,091200,26926965,3965,3965,3965,3965,0
|
|
20230615,091100,26926965,3965,3965,3965,3965,0
|
|
20230615,091000,26926965,3965,3965,3965,3965,257
|
|
20230615,090900,25907960,3965,3965,3965,3965,2
|
|
20230615,090800,25900030,3975,3970,3975,3970,111
|
|
20230615,090700,25458990,3970,3970,3975,3960,571
|
|
20230615,090600,23193810,3970,3965,3970,3965,161
|
|
20230615,090500,22554995,3965,3965,3965,3965,239
|
|
20230615,090400,21607360,3965,3965,3965,3965,478
|
|
20230615,090300,19712090,3965,3965,3965,3965,10
|
|
20230615,090200,19672440,3970,3965,3970,3965,80
|
|
20230615,090100,19355235,3965,3950,3965,3920,4330
|
|
20230615,090000,2292675,3950,3955,3955,3945,580
|