581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183800,305438685,3880,3880,3880,3880,2833
|
|
20230619,183700,305438685,3880,3880,3880,3880,0
|
|
20230619,183600,305438685,3880,3880,3880,3880,0
|
|
20230619,183500,305438685,3880,3880,3880,3880,0
|
|
20230619,183400,305438685,3880,3880,3880,3880,0
|
|
20230619,183300,305438685,3880,3880,3880,3880,0
|
|
20230619,183200,305438685,3880,3880,3880,3880,0
|
|
20230619,183100,305438685,3880,3880,3880,3880,0
|
|
20230619,183000,305438685,3880,3880,3880,3880,0
|
|
20230619,182900,305438685,3880,3880,3880,3880,0
|
|
20230619,182800,305438685,3880,3880,3880,3880,0
|
|
20230619,182700,305438685,3880,3880,3880,3880,0
|
|
20230619,182600,305438685,3880,3880,3880,3880,0
|
|
20230619,182500,305438685,3880,3880,3880,3880,0
|
|
20230619,182400,305438685,3880,3880,3880,3880,0
|
|
20230619,182300,305438685,3880,3880,3880,3880,0
|
|
20230619,182200,305438685,3880,3880,3880,3880,0
|
|
20230619,182100,305438685,3880,3880,3880,3880,0
|
|
20230619,182000,305438685,3880,3880,3880,3880,0
|
|
20230619,181900,305438685,3880,3880,3880,3880,0
|
|
20230619,181800,305438685,3880,3880,3880,3880,0
|
|
20230619,181700,305438685,3880,3880,3880,3880,0
|
|
20230619,181600,305438685,3880,3880,3880,3880,0
|
|
20230619,181500,305438685,3880,3880,3880,3880,0
|
|
20230619,181400,305438685,3880,3880,3880,3880,0
|
|
20230619,181300,305438685,3880,3880,3880,3880,0
|
|
20230619,181200,305438685,3880,3880,3880,3880,0
|
|
20230619,181100,305438685,3880,3880,3880,3880,0
|
|
20230619,181000,305438685,3880,3880,3880,3880,0
|
|
20230619,180900,305438685,3880,3880,3880,3880,0
|
|
20230619,180800,305438685,3880,3880,3880,3880,2833
|
|
20230619,180700,305438685,3880,3880,3880,3880,0
|
|
20230619,180600,305438685,3880,3880,3880,3880,0
|
|
20230619,180500,305438685,3880,3880,3880,3880,0
|
|
20230619,180400,305438685,3880,3880,3880,3880,0
|
|
20230619,180300,305438685,3880,3880,3880,3880,0
|
|
20230619,180200,305438685,3880,3880,3880,3880,0
|
|
20230619,180100,305438685,3880,3880,3880,3880,0
|
|
20230619,180000,305438685,3880,3880,3880,3880,0
|
|
20230619,175900,305438685,3880,3880,3880,3880,0
|
|
20230619,175800,305438685,3880,3880,3880,3880,0
|
|
20230619,175700,305438685,3880,3880,3880,3880,0
|
|
20230619,175600,305438685,3880,3880,3880,3880,0
|
|
20230619,175500,305438685,3880,3880,3880,3880,0
|
|
20230619,175400,305438685,3880,3880,3880,3880,0
|
|
20230619,175300,305438685,3880,3880,3880,3880,0
|
|
20230619,175200,305438685,3880,3880,3880,3880,0
|
|
20230619,175100,305438685,3880,3880,3880,3880,0
|
|
20230619,175000,305438685,3880,3880,3880,3880,0
|
|
20230619,174900,305438685,3880,3880,3880,3880,0
|
|
20230619,174800,305438685,3880,3880,3880,3880,0
|
|
20230619,174700,305438685,3880,3880,3880,3880,0
|
|
20230619,174600,305438685,3880,3880,3880,3880,0
|
|
20230619,174500,305438685,3880,3880,3880,3880,0
|
|
20230619,174400,305438685,3880,3880,3880,3880,0
|
|
20230619,174300,305438685,3880,3880,3880,3880,0
|
|
20230619,174200,305438685,3880,3880,3880,3880,0
|
|
20230619,174100,305438685,3880,3880,3880,3880,0
|
|
20230619,174000,305438685,3880,3880,3880,3880,0
|
|
20230619,173900,305438685,3880,3880,3880,3880,0
|
|
20230619,173800,305438685,3880,3880,3880,3880,2833
|
|
20230619,173700,305438685,3880,3880,3880,3880,0
|
|
20230619,173600,305438685,3880,3880,3880,3880,0
|
|
20230619,173500,305438685,3880,3880,3880,3880,0
|
|
20230619,173400,305438685,3880,3880,3880,3880,0
|
|
20230619,173300,305438685,3880,3880,3880,3880,0
|
|
20230619,173200,305438685,3880,3880,3880,3880,0
|
|
20230619,173100,305438685,3880,3880,3880,3880,0
|
|
20230619,173000,305438685,3880,3880,3880,3880,0
|
|
20230619,172900,305438685,3880,3880,3880,3880,0
|
|
20230619,172800,305438685,3880,3880,3880,3880,0
|
|
20230619,172700,305438685,3880,3880,3880,3880,0
|
|
20230619,172600,305438685,3880,3880,3880,3880,0
|
|
20230619,172500,305438685,3880,3880,3880,3880,0
|
|
20230619,172400,305438685,3880,3880,3880,3880,0
|
|
20230619,172300,305438685,3880,3880,3880,3880,0
|
|
20230619,172200,305438685,3880,3880,3880,3880,0
|
|
20230619,172100,305438685,3880,3880,3880,3880,0
|
|
20230619,172000,305438685,3880,3880,3880,3880,0
|
|
20230619,171900,305438685,3880,3880,3880,3880,0
|
|
20230619,171800,305438685,3880,3880,3880,3880,0
|
|
20230619,171700,305438685,3880,3880,3880,3880,0
|
|
20230619,171600,305438685,3880,3880,3880,3880,0
|
|
20230619,171500,305438685,3880,3880,3880,3880,0
|
|
20230619,171400,305438685,3880,3880,3880,3880,0
|
|
20230619,171300,305438685,3880,3880,3880,3880,0
|
|
20230619,171200,305438685,3880,3880,3880,3880,0
|
|
20230619,171100,305438685,3880,3880,3880,3880,0
|
|
20230619,171000,305438685,3880,3880,3880,3880,0
|
|
20230619,170900,305438685,3880,3880,3880,3880,0
|
|
20230619,170800,305438685,3880,3880,3880,3880,2833
|
|
20230619,170700,305438685,3880,3880,3880,3880,0
|
|
20230619,170600,305438685,3880,3880,3880,3880,0
|
|
20230619,170500,305438685,3880,3880,3880,3880,0
|
|
20230619,170400,305438685,3880,3880,3880,3880,0
|
|
20230619,170300,305438685,3880,3880,3880,3880,0
|
|
20230619,170200,305438685,3880,3880,3880,3880,0
|
|
20230619,170100,305438685,3880,3880,3880,3880,0
|
|
20230619,170000,305438685,3880,3880,3880,3880,0
|
|
20230619,165900,305438685,3880,3880,3880,3880,0
|
|
20230619,165800,305438685,3880,3880,3880,3880,0
|
|
20230619,165700,305438685,3880,3880,3880,3880,0
|
|
20230619,165600,305438685,3880,3880,3880,3880,0
|
|
20230619,165500,305438685,3880,3880,3880,3880,0
|
|
20230619,165400,305438685,3880,3880,3880,3880,0
|
|
20230619,165300,305438685,3880,3880,3880,3880,0
|
|
20230619,165200,305438685,3880,3880,3880,3880,0
|
|
20230619,165100,305438685,3880,3880,3880,3880,0
|
|
20230619,165000,305438685,3880,3880,3880,3880,0
|
|
20230619,164900,305438685,3880,3880,3880,3880,0
|
|
20230619,164800,305438685,3880,3880,3880,3880,0
|
|
20230619,164700,305438685,3880,3880,3880,3880,0
|
|
20230619,164600,305438685,3880,3880,3880,3880,0
|
|
20230619,164500,305438685,3880,3880,3880,3880,0
|
|
20230619,164400,305438685,3880,3880,3880,3880,0
|
|
20230619,164300,305438685,3880,3880,3880,3880,0
|
|
20230619,164200,305438685,3880,3880,3880,3880,0
|
|
20230619,164100,305438685,3880,3880,3880,3880,0
|
|
20230619,164000,305438685,3880,3880,3880,3880,0
|
|
20230619,163900,305438685,3880,3880,3880,3880,0
|
|
20230619,163800,305438685,3880,3880,3880,3880,2833
|
|
20230619,163700,305438685,3880,3880,3880,3880,0
|
|
20230619,163600,305438685,3880,3880,3880,3880,0
|
|
20230619,163500,305438685,3880,3880,3880,3880,0
|
|
20230619,163400,305438685,3880,3880,3880,3880,0
|
|
20230619,163300,305438685,3880,3880,3880,3880,0
|
|
20230619,163200,305438685,3880,3880,3880,3880,0
|
|
20230619,163100,305438685,3880,3880,3880,3880,0
|
|
20230619,163000,305438685,3880,3880,3880,3880,0
|
|
20230619,162900,305438685,3880,3880,3880,3880,0
|
|
20230619,162800,305438685,3880,3880,3880,3880,0
|
|
20230619,162700,305438685,3880,3880,3880,3880,0
|
|
20230619,162600,305438685,3880,3880,3880,3880,0
|
|
20230619,162500,305438685,3880,3880,3880,3880,0
|
|
20230619,162400,305438685,3880,3880,3880,3880,0
|
|
20230619,162300,305438685,3880,3880,3880,3880,0
|
|
20230619,162200,305438685,3880,3880,3880,3880,0
|
|
20230619,162100,305438685,3880,3880,3880,3880,0
|
|
20230619,162000,305438685,3880,3880,3880,3880,0
|
|
20230619,161900,305438685,3880,3880,3880,3880,0
|
|
20230619,161800,305438685,3880,3880,3880,3880,0
|
|
20230619,161700,305438685,3880,3880,3880,3880,0
|
|
20230619,161600,305438685,3880,3880,3880,3880,0
|
|
20230619,161500,305438685,3880,3880,3880,3880,0
|
|
20230619,161400,305438685,3880,3880,3880,3880,0
|
|
20230619,161300,305438685,3880,3880,3880,3880,0
|
|
20230619,161200,305438685,3880,3880,3880,3880,0
|
|
20230619,161100,305438685,3880,3880,3880,3880,0
|
|
20230619,161000,305438685,3880,3880,3880,3880,0
|
|
20230619,160900,305438685,3880,3880,3880,3880,0
|
|
20230619,160800,305438685,3880,3880,3880,3880,2833
|
|
20230619,160700,305438685,3880,3880,3880,3880,0
|
|
20230619,160600,305438685,3880,3880,3880,3880,0
|
|
20230619,160500,305438685,3880,3880,3880,3880,0
|
|
20230619,160400,305438685,3880,3880,3880,3880,0
|
|
20230619,160300,305438685,3880,3880,3880,3880,0
|
|
20230619,160200,305438685,3880,3880,3880,3880,0
|
|
20230619,160100,305438685,3880,3880,3880,3880,0
|
|
20230619,160000,305438685,3880,3880,3880,3880,0
|
|
20230619,155900,305438685,3880,3880,3880,3880,0
|
|
20230619,155800,305438685,3880,3880,3880,3880,0
|
|
20230619,155700,305438685,3880,3880,3880,3880,0
|
|
20230619,155600,305438685,3880,3880,3880,3880,0
|
|
20230619,155500,305438685,3880,3880,3880,3880,0
|
|
20230619,155400,305438685,3880,3880,3880,3880,0
|
|
20230619,155300,305438685,3880,3880,3880,3880,0
|
|
20230619,155200,305438685,3880,3880,3880,3880,0
|
|
20230619,155100,305438685,3880,3880,3880,3880,0
|
|
20230619,155000,305438685,3880,3880,3880,3880,0
|
|
20230619,154900,305438685,3880,3880,3880,3880,0
|
|
20230619,154800,305438685,3880,3880,3880,3880,0
|
|
20230619,154700,305438685,3880,3880,3880,3880,0
|
|
20230619,154600,305438685,3880,3880,3880,3880,0
|
|
20230619,154500,305438685,3880,3880,3880,3880,0
|
|
20230619,154400,305438685,3880,3880,3880,3880,0
|
|
20230619,154300,305438685,3880,3880,3880,3880,0
|
|
20230619,154200,305438685,3880,3880,3880,3880,0
|
|
20230619,154100,305438685,3880,3880,3880,3880,0
|
|
20230619,154000,305438685,3880,3880,3880,3880,0
|
|
20230619,153900,305438685,3880,3880,3880,3880,0
|
|
20230619,153800,305438685,3880,3880,3880,3880,2833
|
|
20230619,153700,305438685,3880,3880,3880,3880,0
|
|
20230619,153600,305438685,3880,3880,3880,3880,0
|
|
20230619,153500,305438685,3880,3880,3880,3880,0
|
|
20230619,153400,305438685,3880,3880,3880,3880,0
|
|
20230619,153300,305438685,3880,3880,3880,3880,0
|
|
20230619,153200,305438685,3880,3880,3880,3880,0
|
|
20230619,153100,305438685,3880,3880,3880,3880,0
|
|
20230619,153000,305438685,3880,3880,3880,3880,2833
|
|
20230619,152900,294446645,3905,3905,3905,3905,0
|
|
20230619,152800,294446645,3905,3905,3905,3905,0
|
|
20230619,152700,294446645,3905,3905,3905,3905,0
|
|
20230619,152600,294446645,3905,3905,3905,3905,0
|
|
20230619,152500,294446645,3905,3905,3905,3905,0
|
|
20230619,152400,294446645,3905,3905,3905,3905,0
|
|
20230619,152300,294446645,3905,3905,3905,3905,0
|
|
20230619,152200,294446645,3905,3905,3905,3905,0
|
|
20230619,152100,294446645,3905,3905,3905,3905,0
|
|
20230619,152000,294446645,3905,3905,3905,3905,0
|
|
20230619,151900,294446645,3905,3900,3905,3895,198
|
|
20230619,151800,293675030,3905,3905,3905,3905,11
|
|
20230619,151700,293632075,3895,3895,3895,3895,28
|
|
20230619,151600,293523015,3895,3890,3895,3890,138
|
|
20230619,151500,292986185,3900,3900,3900,3900,2
|
|
20230619,151400,292978385,3890,3890,3890,3890,130
|
|
20230619,151300,292472685,3890,3900,3900,3890,270
|
|
20230619,151200,291421685,3900,3895,3900,3890,384
|
|
20230619,151100,289926100,3895,3890,3895,3890,378
|
|
20230619,151000,288455430,3890,3890,3890,3890,8
|
|
20230619,150900,288424310,3890,3890,3890,3890,200
|
|
20230619,150800,287646310,3895,3895,3895,3895,49
|
|
20230619,150700,287455455,3895,3895,3895,3895,80
|
|
20230619,150600,287143855,3895,3895,3895,3895,656
|
|
20230619,150500,284588735,3895,3895,3895,3895,235
|
|
20230619,150400,283673410,3905,3905,3905,3905,0
|
|
20230619,150300,283673410,3905,3905,3905,3905,0
|
|
20230619,150200,283673410,3905,3905,3905,3905,50
|
|
20230619,150100,283478160,3895,3895,3895,3895,0
|
|
20230619,150000,283478160,3895,3895,3895,3895,0
|
|
20230619,145900,283478160,3895,3895,3895,3895,2811
|
|
20230619,145800,272529315,3895,3900,3900,3895,1799
|
|
20230619,145700,265516280,3905,3900,3905,3900,21
|
|
20230619,145600,265434375,3900,3900,3900,3900,0
|
|
20230619,145500,265434375,3900,3900,3900,3900,349
|
|
20230619,145400,264073275,3905,3905,3905,3905,0
|
|
20230619,145300,264073275,3905,3905,3905,3905,0
|
|
20230619,145200,264073275,3905,3905,3905,3905,0
|
|
20230619,145100,264073275,3905,3905,3905,3905,70
|
|
20230619,145000,263799925,3905,3905,3905,3905,130
|
|
20230619,144900,263292275,3910,3910,3910,3910,20
|
|
20230619,144800,263214075,3910,3910,3910,3910,161
|
|
20230619,144700,262584565,3905,3905,3905,3905,100
|
|
20230619,144600,262194065,3905,3905,3905,3905,100
|
|
20230619,144500,261803565,3910,3910,3910,3910,4
|
|
20230619,144400,261787925,3910,3910,3910,3910,0
|
|
20230619,144300,261787925,3910,3905,3910,3905,34
|
|
20230619,144200,261655150,3910,3910,3910,3910,0
|
|
20230619,144100,261655150,3910,3910,3910,3910,0
|
|
20230619,144000,261655150,3910,3910,3910,3910,0
|
|
20230619,143900,261655150,3910,3910,3910,3910,200
|
|
20230619,143800,260873150,3910,3910,3910,3910,0
|
|
20230619,143700,260873150,3910,3910,3910,3910,11
|
|
20230619,143600,260830140,3910,3910,3910,3910,13
|
|
20230619,143500,260779310,3910,3910,3910,3910,248
|
|
20230619,143400,259809630,3910,3910,3910,3910,6
|
|
20230619,143300,259786170,3915,3910,3915,3910,24
|
|
20230619,143200,259692285,3910,3905,3910,3905,100
|
|
20230619,143100,259301750,3900,3900,3900,3900,0
|
|
20230619,143000,259301750,3900,3900,3900,3900,1
|
|
20230619,142900,259297850,3905,3905,3905,3905,0
|
|
20230619,142800,259297850,3905,3905,3905,3905,0
|
|
20230619,142700,259297850,3905,3905,3905,3905,40
|
|
20230619,142600,259141650,3905,3905,3905,3905,1
|
|
20230619,142500,259137745,3900,3900,3900,3900,10
|
|
20230619,142400,259098745,3900,3900,3900,3900,41
|
|
20230619,142300,258938845,3905,3905,3905,3905,0
|
|
20230619,142200,258938845,3905,3905,3905,3905,2
|
|
20230619,142100,258931035,3900,3900,3900,3900,100
|
|
20230619,142000,258541035,3905,3905,3905,3905,0
|
|
20230619,141900,258541035,3905,3900,3905,3900,1825
|
|
20230619,141800,251423530,3895,3895,3895,3895,975
|
|
20230619,141700,247625905,3895,3895,3895,3895,0
|
|
20230619,141600,247625905,3895,3895,3895,3895,0
|
|
20230619,141500,247625905,3895,3890,3895,3890,623
|
|
20230619,141400,245202085,3890,3890,3890,3890,50
|
|
20230619,141300,245007585,3890,3890,3890,3890,0
|
|
20230619,141200,245007585,3890,3890,3890,3890,1
|
|
20230619,141100,245003695,3885,3885,3885,3885,25
|
|
20230619,141000,244906570,3885,3885,3885,3885,500
|
|
20230619,140900,242964070,3890,3890,3890,3890,1
|
|
20230619,140800,242960180,3885,3885,3885,3885,250
|
|
20230619,140700,241988930,3885,3885,3885,3885,2
|
|
20230619,140600,241981160,3885,3885,3890,3885,13
|
|
20230619,140500,241930650,3885,3885,3885,3885,11
|
|
20230619,140400,241887915,3885,3885,3890,3885,17
|
|
20230619,140300,241821845,3885,3885,3885,3885,23
|
|
20230619,140200,241732490,3890,3890,3890,3890,1
|
|
20230619,140100,241728600,3885,3885,3885,3885,0
|
|
20230619,140000,241728600,3885,3885,3885,3885,732
|
|
20230619,135900,238884780,3880,3880,3880,3880,5
|
|
20230619,135800,238865380,3880,3880,3880,3880,914
|
|
20230619,135700,235319060,3880,3880,3880,3880,0
|
|
20230619,135600,235319060,3880,3880,3880,3880,0
|
|
20230619,135500,235319060,3880,3880,3880,3880,0
|
|
20230619,135400,235319060,3880,3880,3880,3880,0
|
|
20230619,135300,235319060,3880,3880,3880,3880,20
|
|
20230619,135200,235241460,3880,3880,3880,3880,147
|
|
20230619,135100,234671100,3885,3885,3885,3885,179
|
|
20230619,135000,233975685,3885,3885,3885,3885,0
|
|
20230619,134900,233975685,3885,3885,3885,3885,146
|
|
20230619,134800,233408475,3885,3885,3885,3885,39
|
|
20230619,134700,233256960,3885,3885,3885,3885,0
|
|
20230619,134600,233256960,3885,3885,3885,3885,0
|
|
20230619,134500,233256960,3885,3885,3885,3885,0
|
|
20230619,134400,233256960,3885,3885,3885,3885,0
|
|
20230619,134300,233256960,3885,3885,3885,3885,486
|
|
20230619,134200,231368850,3885,3885,3890,3885,138
|
|
20230619,134100,230832715,3890,3890,3890,3890,0
|
|
20230619,134000,230832715,3890,3890,3890,3890,6
|
|
20230619,133900,230809375,3885,3885,3885,3885,277
|
|
20230619,133800,229733230,3890,3890,3890,3890,0
|
|
20230619,133700,229733230,3890,3890,3890,3890,208
|
|
20230619,133600,228924110,3885,3885,3885,3885,200
|
|
20230619,133500,228147110,3885,3885,3885,3885,8
|
|
20230619,133400,228116030,3880,3880,3880,3880,0
|
|
20230619,133300,228116030,3880,3880,3880,3880,381
|
|
20230619,133200,226637750,3875,3875,3875,3875,4
|
|
20230619,133100,226622250,3880,3880,3880,3880,3
|
|
20230619,133000,226610610,3875,3875,3875,3875,300
|
|
20230619,132900,225448110,3880,3880,3880,3880,0
|
|
20230619,132800,225448110,3880,3880,3880,3880,600
|
|
20230619,132700,223120110,3880,3880,3880,3880,130
|
|
20230619,132600,222615710,3880,3880,3880,3880,20
|
|
20230619,132500,222538110,3880,3880,3880,3880,966
|
|
20230619,132400,218790030,3885,3885,3885,3885,0
|
|
20230619,132300,218790030,3885,3885,3885,3885,101
|
|
20230619,132200,218397645,3880,3885,3885,3880,102
|
|
20230619,132100,218001875,3880,3880,3880,3880,200
|
|
20230619,132000,217225875,3885,3885,3885,3885,5
|
|
20230619,131900,217206450,3880,3885,3885,3880,102
|
|
20230619,131800,216810680,3885,3885,3885,3885,773
|
|
20230619,131700,213807575,3890,3890,3890,3890,1
|
|
20230619,131600,213803685,3885,3885,3885,3885,41
|
|
20230619,131500,213644400,3885,3885,3885,3885,570
|
|
20230619,131400,211429950,3890,3890,3890,3890,0
|
|
20230619,131300,211429950,3890,3890,3890,3890,0
|
|
20230619,131200,211429950,3890,3890,3890,3890,0
|
|
20230619,131100,211429950,3890,3890,3890,3890,0
|
|
20230619,131000,211429950,3890,3890,3890,3890,0
|
|
20230619,130900,211429950,3890,3890,3890,3890,0
|
|
20230619,130800,211429950,3890,3890,3890,3890,1
|
|
20230619,130700,211426060,3890,3890,3890,3890,120
|
|
20230619,130600,210959260,3890,3890,3890,3890,50
|
|
20230619,130500,210764760,3890,3890,3890,3890,0
|
|
20230619,130400,210764760,3890,3890,3890,3890,4
|
|
20230619,130300,210749200,3890,3890,3890,3890,0
|
|
20230619,130200,210749200,3890,3890,3890,3890,562
|
|
20230619,130100,208563020,3890,3890,3890,3890,10
|
|
20230619,130000,208524120,3890,3890,3890,3890,1
|
|
20230619,125900,208520230,3890,3890,3890,3890,26
|
|
20230619,125800,208419090,3890,3890,3890,3890,0
|
|
20230619,125700,208419090,3890,3890,3890,3890,0
|
|
20230619,125600,208419090,3890,3890,3890,3890,255
|
|
20230619,125500,207427140,3890,3890,3890,3890,0
|
|
20230619,125400,207427140,3890,3890,3890,3890,0
|
|
20230619,125300,207427140,3890,3890,3890,3890,0
|
|
20230619,125200,207427140,3890,3890,3890,3890,50
|
|
20230619,125100,207232640,3890,3890,3890,3890,1020
|
|
20230619,125000,203264840,3885,3885,3885,3885,0
|
|
20230619,124900,203264840,3885,3885,3885,3885,0
|
|
20230619,124800,203264840,3885,3890,3890,3885,124
|
|
20230619,124700,202783090,3890,3890,3890,3890,60
|
|
20230619,124600,202549690,3885,3885,3885,3885,2
|
|
20230619,124500,202541920,3885,3890,3890,3885,100
|
|
20230619,124400,202153320,3890,3890,3890,3890,0
|
|
20230619,124300,202153320,3890,3890,3890,3890,10
|
|
20230619,124200,202114420,3890,3890,3890,3890,0
|
|
20230619,124100,202114420,3890,3890,3890,3890,20
|
|
20230619,124000,202036620,3890,3890,3890,3890,10
|
|
20230619,123900,201997720,3890,3890,3890,3890,10
|
|
20230619,123800,201958820,3890,3890,3890,3890,0
|
|
20230619,123700,201958820,3890,3890,3890,3890,10
|
|
20230619,123600,201919920,3890,3890,3890,3890,7
|
|
20230619,123500,201892690,3880,3880,3880,3880,1
|
|
20230619,123400,201888810,3885,3885,3885,3885,0
|
|
20230619,123300,201888810,3885,3885,3885,3885,0
|
|
20230619,123200,201888810,3885,3885,3885,3885,3
|
|
20230619,123100,201877155,3890,3890,3890,3890,0
|
|
20230619,123000,201877155,3890,3890,3890,3890,0
|
|
20230619,122900,201877155,3890,3890,3890,3890,0
|
|
20230619,122800,201877155,3890,3890,3890,3890,0
|
|
20230619,122700,201877155,3890,3890,3890,3885,30
|
|
20230619,122600,201760565,3885,3885,3885,3885,3
|
|
20230619,122500,201748910,3885,3885,3885,3885,0
|
|
20230619,122400,201748910,3885,3885,3885,3885,0
|
|
20230619,122300,201748910,3885,3885,3885,3885,0
|
|
20230619,122200,201748910,3885,3885,3885,3885,0
|
|
20230619,122100,201748910,3885,3885,3885,3885,0
|
|
20230619,122000,201748910,3885,3885,3885,3885,4
|
|
20230619,121900,201733370,3885,3885,3885,3885,539
|
|
20230619,121800,199639355,3885,3885,3885,3885,25
|
|
20230619,121700,199542230,3890,3890,3890,3890,0
|
|
20230619,121600,199542230,3890,3890,3890,3890,9
|
|
20230619,121500,199507220,3885,3885,3885,3885,112
|
|
20230619,121400,199072100,3890,3890,3890,3890,0
|
|
20230619,121300,199072100,3890,3890,3890,3890,128
|
|
20230619,121200,198574180,3890,3890,3890,3890,128
|
|
20230619,121100,198076260,3885,3885,3885,3885,0
|
|
20230619,121000,198076260,3885,3885,3885,3885,0
|
|
20230619,120900,198076260,3885,3885,3885,3885,0
|
|
20230619,120800,198076260,3885,3885,3885,3885,0
|
|
20230619,120700,198076260,3885,3885,3885,3885,0
|
|
20230619,120600,198076260,3885,3885,3885,3885,0
|
|
20230619,120500,198076260,3885,3885,3885,3885,0
|
|
20230619,120400,198076260,3885,3885,3885,3885,0
|
|
20230619,120300,198076260,3885,3890,3890,3885,27
|
|
20230619,120200,197971345,3885,3885,3885,3885,106
|
|
20230619,120100,197559535,3885,3885,3885,3885,0
|
|
20230619,120000,197559535,3885,3885,3885,3885,0
|
|
20230619,115900,197559535,3885,3885,3885,3885,0
|
|
20230619,115800,197559535,3885,3885,3885,3885,86
|
|
20230619,115700,197225425,3890,3890,3890,3890,0
|
|
20230619,115600,197225425,3890,3890,3890,3890,100
|
|
20230619,115500,196836425,3885,3885,3885,3885,1
|
|
20230619,115400,196832540,3890,3885,3890,3885,269
|
|
20230619,115300,195787470,3885,3885,3885,3885,9
|
|
20230619,115200,195752505,3885,3885,3885,3885,332
|
|
20230619,115100,194462685,3880,3880,3880,3880,0
|
|
20230619,115000,194462685,3880,3880,3880,3880,454
|
|
20230619,114900,192701165,3880,3880,3880,3880,0
|
|
20230619,114800,192701165,3880,3880,3880,3880,79
|
|
20230619,114700,192394645,3880,3880,3880,3880,0
|
|
20230619,114600,192394645,3880,3880,3880,3880,10
|
|
20230619,114500,192355845,3880,3885,3885,3880,53
|
|
20230619,114400,192149965,3885,3885,3885,3885,0
|
|
20230619,114300,192149965,3885,3885,3885,3885,0
|
|
20230619,114200,192149965,3885,3885,3885,3885,0
|
|
20230619,114100,192149965,3885,3885,3885,3885,0
|
|
20230619,114000,192149965,3885,3885,3885,3885,0
|
|
20230619,113900,192149965,3885,3885,3885,3885,0
|
|
20230619,113800,192149965,3885,3885,3885,3885,0
|
|
20230619,113700,192149965,3885,3885,3885,3885,0
|
|
20230619,113600,192149965,3885,3885,3885,3885,1
|
|
20230619,113500,192146080,3885,3885,3885,3885,1
|
|
20230619,113400,192142195,3875,3875,3875,3875,0
|
|
20230619,113300,192142195,3875,3875,3875,3875,2
|
|
20230619,113200,192134445,3880,3880,3880,3880,0
|
|
20230619,113100,192134445,3880,3880,3880,3880,13
|
|
20230619,113000,192084005,3880,3880,3880,3880,1
|
|
20230619,112900,192080125,3880,3880,3880,3880,11
|
|
20230619,112800,192037445,3880,3880,3880,3880,30
|
|
20230619,112700,191921045,3880,3880,3880,3880,31
|
|
20230619,112600,191800765,3875,3875,3875,3875,0
|
|
20230619,112500,191800765,3875,3875,3875,3875,0
|
|
20230619,112400,191800765,3875,3880,3880,3875,355
|
|
20230619,112300,190424640,3875,3875,3875,3875,10
|
|
20230619,112200,190385890,3880,3880,3880,3880,42
|
|
20230619,112100,190222930,3880,3880,3880,3880,2
|
|
20230619,112000,190215170,3880,3880,3880,3880,0
|
|
20230619,111900,190215170,3880,3880,3880,3880,1
|
|
20230619,111800,190211290,3880,3880,3880,3880,0
|
|
20230619,111700,190211290,3880,3875,3880,3875,709
|
|
20230619,111600,187462870,3880,3880,3880,3880,1
|
|
20230619,111500,187458990,3880,3880,3880,3880,0
|
|
20230619,111400,187458990,3880,3880,3880,3880,553
|
|
20230619,111300,185313350,3880,3880,3880,3880,20
|
|
20230619,111200,185235750,3880,3880,3880,3880,300
|
|
20230619,111100,184071750,3875,3875,3875,3875,0
|
|
20230619,111000,184071750,3875,3875,3875,3875,700
|
|
20230619,110900,181359250,3880,3880,3880,3880,13
|
|
20230619,110800,181308810,3875,3875,3875,3875,0
|
|
20230619,110700,181308810,3875,3875,3875,3875,0
|
|
20230619,110600,181308810,3875,3875,3875,3875,0
|
|
20230619,110500,181308810,3875,3875,3875,3875,150
|
|
20230619,110400,180727560,3875,3875,3875,3875,0
|
|
20230619,110300,180727560,3875,3875,3875,3875,0
|
|
20230619,110200,180727560,3875,3875,3875,3875,0
|
|
20230619,110100,180727560,3875,3875,3875,3875,0
|
|
20230619,110000,180727560,3875,3875,3875,3875,208
|
|
20230619,105900,179921560,3880,3880,3880,3880,0
|
|
20230619,105800,179921560,3880,3880,3880,3880,5
|
|
20230619,105700,179902160,3880,3880,3880,3880,35
|
|
20230619,105600,179766360,3880,3885,3885,3880,1574
|
|
20230619,105500,173659235,3885,3880,3885,3880,298
|
|
20230619,105400,172501510,3880,3880,3880,3880,0
|
|
20230619,105300,172501510,3880,3880,3880,3880,0
|
|
20230619,105200,172501510,3880,3890,3890,3880,2
|
|
20230619,105100,172493740,3880,3880,3880,3880,111
|
|
20230619,105000,172063060,3890,3890,3890,3890,0
|
|
20230619,104900,172063060,3890,3890,3890,3890,259
|
|
20230619,104800,171055550,3890,3890,3890,3890,10
|
|
20230619,104700,171016650,3890,3890,3890,3890,39
|
|
20230619,104600,170864940,3880,3880,3880,3880,3
|
|
20230619,104500,170853300,3880,3880,3880,3880,0
|
|
20230619,104400,170853300,3880,3880,3880,3880,0
|
|
20230619,104300,170853300,3880,3880,3880,3880,0
|
|
20230619,104200,170853300,3880,3880,3880,3880,0
|
|
20230619,104100,170853300,3880,3880,3880,3880,0
|
|
20230619,104000,170853300,3880,3880,3880,3880,25
|
|
20230619,103900,170756300,3880,3880,3880,3880,0
|
|
20230619,103800,170756300,3880,3880,3880,3880,628
|
|
20230619,103700,168319660,3880,3880,3880,3880,10
|
|
20230619,103600,168280860,3880,3880,3880,3880,100
|
|
20230619,103500,167892860,3880,3880,3880,3880,0
|
|
20230619,103400,167892860,3880,3890,3890,3880,25
|
|
20230619,103300,167795810,3890,3890,3890,3890,0
|
|
20230619,103200,167795810,3890,3890,3890,3890,0
|
|
20230619,103100,167795810,3890,3890,3890,3890,10
|
|
20230619,103000,167756910,3880,3880,3880,3880,0
|
|
20230619,102900,167756910,3880,3880,3880,3880,800
|
|
20230619,102800,164652910,3880,3880,3890,3880,335
|
|
20230619,102700,163349790,3880,3890,3890,3880,93
|
|
20230619,102600,162988050,3890,3890,3890,3890,10
|
|
20230619,102500,162949150,3890,3890,3890,3890,0
|
|
20230619,102400,162949150,3890,3890,3890,3890,0
|
|
20230619,102300,162949150,3890,3890,3890,3890,35
|
|
20230619,102200,162813000,3880,3885,3885,3880,306
|
|
20230619,102100,161625580,3890,3890,3890,3890,0
|
|
20230619,102000,161625580,3890,3890,3890,3890,10
|
|
20230619,101900,161586680,3890,3890,3890,3890,1
|
|
20230619,101800,161582790,3890,3890,3890,3890,119
|
|
20230619,101700,161119880,3890,3890,3890,3890,0
|
|
20230619,101600,161119880,3890,3890,3890,3890,1
|
|
20230619,101500,161115990,3890,3890,3890,3890,31
|
|
20230619,101400,160995400,3890,3890,3890,3885,664
|
|
20230619,101300,158415440,3885,3885,3885,3885,0
|
|
20230619,101200,158415440,3885,3885,3885,3885,98
|
|
20230619,101100,158034710,3880,3875,3880,3875,2848
|
|
20230619,101000,146989615,3865,3870,3870,3865,1042
|
|
20230619,100900,142959215,3870,3870,3870,3870,506
|
|
20230619,100800,141000995,3870,3870,3870,3870,939
|
|
20230619,100700,137367065,3870,3870,3870,3870,0
|
|
20230619,100600,137367065,3870,3870,3870,3870,0
|
|
20230619,100500,137367065,3870,3870,3870,3870,0
|
|
20230619,100400,137367065,3870,3870,3870,3870,0
|
|
20230619,100300,137367065,3870,3870,3870,3870,300
|
|
20230619,100200,136206065,3870,3870,3870,3870,142
|
|
20230619,100100,135656525,3875,3875,3875,3875,11
|
|
20230619,100000,135613900,3870,3870,3870,3870,0
|
|
20230619,095900,135613900,3870,3875,3875,3870,271
|
|
20230619,095800,134565125,3870,3870,3870,3870,74
|
|
20230619,095700,134278745,3870,3870,3870,3870,531
|
|
20230619,095600,132223775,3880,3880,3880,3880,0
|
|
20230619,095500,132223775,3880,3880,3880,3880,0
|
|
20230619,095400,132223775,3880,3880,3880,3875,391
|
|
20230619,095300,130708445,3870,3870,3870,3870,1
|
|
20230619,095200,130704575,3875,3875,3875,3875,288
|
|
20230619,095100,129588575,3870,3870,3870,3870,38
|
|
20230619,095000,129441515,3870,3870,3870,3870,82
|
|
20230619,094900,129124175,3870,3870,3870,3870,0
|
|
20230619,094800,129124175,3870,3880,3880,3870,43
|
|
20230619,094700,128957455,3880,3880,3880,3880,0
|
|
20230619,094600,128957455,3880,3875,3880,3875,21
|
|
20230619,094500,128876045,3880,3880,3880,3880,1
|
|
20230619,094400,128872165,3870,3870,3870,3870,231
|
|
20230619,094300,127978195,3865,3865,3870,3865,348
|
|
20230619,094200,126633170,3865,3865,3865,3865,17
|
|
20230619,094100,126567465,3865,3870,3870,3865,56
|
|
20230619,094000,126351000,3870,3875,3880,3870,459
|
|
20230619,093900,124574420,3880,3880,3880,3880,2
|
|
20230619,093800,124566660,3875,3870,3880,3870,173
|
|
20230619,093700,123896940,3880,3880,3880,3880,2
|
|
20230619,093600,123889180,3870,3880,3880,3870,2423
|
|
20230619,093500,114506910,3880,3880,3880,3875,55
|
|
20230619,093400,114293770,3875,3880,3885,3875,610
|
|
20230619,093300,111926965,3880,3885,3885,3880,190
|
|
20230619,093200,111189700,3885,3885,3885,3885,222
|
|
20230619,093100,110327230,3880,3875,3885,3875,28
|
|
20230619,093000,110218555,3885,3885,3885,3885,1078
|
|
20230619,092900,106030525,3885,3870,3885,3870,1080
|
|
20230619,092800,101847925,3870,3865,3870,3865,201
|
|
20230619,092700,101071055,3860,3855,3860,3855,2001
|
|
20230619,092600,93348285,3855,3860,3860,3855,301
|
|
20230619,092500,92187925,3855,3855,3855,3855,0
|
|
20230619,092400,92187925,3855,3860,3860,3855,727
|
|
20230619,092300,89384840,3860,3860,3860,3860,17
|
|
20230619,092200,89319220,3860,3860,3860,3860,135
|
|
20230619,092100,88798120,3860,3860,3860,3860,0
|
|
20230619,092000,88798120,3860,3860,3860,3860,66
|
|
20230619,091900,88543360,3860,3870,3870,3860,365
|
|
20230619,091800,87134160,3860,3860,3860,3860,114
|
|
20230619,091700,86694120,3860,3860,3860,3860,168
|
|
20230619,091600,86045640,3855,3870,3870,3855,1552
|
|
20230619,091500,80058580,3870,3865,3870,3865,163
|
|
20230619,091400,79427800,3870,3865,3870,3865,155
|
|
20230619,091300,78828700,3865,3855,3865,3855,496
|
|
20230619,091200,76913740,3860,3860,3860,3860,170
|
|
20230619,091100,76257540,3860,3865,3865,3855,527
|
|
20230619,091000,74225790,3865,3865,3865,3865,1
|
|
20230619,090900,74221925,3850,3860,3860,3850,925
|
|
20230619,090800,70659375,3855,3870,3870,3850,10167
|
|
20230619,090700,31395365,3875,3875,3875,3875,500
|
|
20230619,090600,29457865,3890,3875,3890,3875,7
|
|
20230619,090500,29430710,3890,3895,3895,3870,1004
|
|
20230619,090400,25545120,3865,3870,3900,3865,966
|
|
20230619,090300,21807085,3870,3885,3885,3870,3104
|
|
20230619,090200,9779725,3905,3905,3905,3885,102
|
|
20230619,090100,9383415,3900,3900,3905,3900,1502
|
|
20230619,090000,3525605,3900,3900,3900,3900,903
|