612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,190900,602110645,3560,3560,3560,3560,4979
|
|
20230616,190800,602110645,3560,3560,3560,3560,0
|
|
20230616,190700,602110645,3560,3560,3560,3560,0
|
|
20230616,190600,602110645,3560,3560,3560,3560,0
|
|
20230616,190500,602110645,3560,3560,3560,3560,0
|
|
20230616,190400,602110645,3560,3560,3560,3560,0
|
|
20230616,190300,602110645,3560,3560,3560,3560,0
|
|
20230616,190200,602110645,3560,3560,3560,3560,0
|
|
20230616,190100,602110645,3560,3560,3560,3560,0
|
|
20230616,190000,602110645,3560,3560,3560,3560,0
|
|
20230616,185900,602110645,3560,3560,3560,3560,0
|
|
20230616,185800,602110645,3560,3560,3560,3560,0
|
|
20230616,185700,602110645,3560,3560,3560,3560,0
|
|
20230616,185600,602110645,3560,3560,3560,3560,0
|
|
20230616,185500,602110645,3560,3560,3560,3560,0
|
|
20230616,185400,602110645,3560,3560,3560,3560,0
|
|
20230616,185300,602110645,3560,3560,3560,3560,0
|
|
20230616,185200,602110645,3560,3560,3560,3560,0
|
|
20230616,185100,602110645,3560,3560,3560,3560,0
|
|
20230616,185000,602110645,3560,3560,3560,3560,0
|
|
20230616,184900,602110645,3560,3560,3560,3560,0
|
|
20230616,184800,602110645,3560,3560,3560,3560,0
|
|
20230616,184700,602110645,3560,3560,3560,3560,0
|
|
20230616,184600,602110645,3560,3560,3560,3560,0
|
|
20230616,184500,602110645,3560,3560,3560,3560,0
|
|
20230616,184400,602110645,3560,3560,3560,3560,0
|
|
20230616,184300,602110645,3560,3560,3560,3560,0
|
|
20230616,184200,602110645,3560,3560,3560,3560,0
|
|
20230616,184100,602110645,3560,3560,3560,3560,0
|
|
20230616,184000,602110645,3560,3560,3560,3560,0
|
|
20230616,183900,602110645,3560,3560,3560,3560,4979
|
|
20230616,183800,602110645,3560,3560,3560,3560,0
|
|
20230616,183700,602110645,3560,3560,3560,3560,0
|
|
20230616,183600,602110645,3560,3560,3560,3560,0
|
|
20230616,183500,602110645,3560,3560,3560,3560,0
|
|
20230616,183400,602110645,3560,3560,3560,3560,0
|
|
20230616,183300,602110645,3560,3560,3560,3560,0
|
|
20230616,183200,602110645,3560,3560,3560,3560,0
|
|
20230616,183100,602110645,3560,3560,3560,3560,0
|
|
20230616,183000,602110645,3560,3560,3560,3560,0
|
|
20230616,182900,602110645,3560,3560,3560,3560,0
|
|
20230616,182800,602110645,3560,3560,3560,3560,0
|
|
20230616,182700,602110645,3560,3560,3560,3560,0
|
|
20230616,182600,602110645,3560,3560,3560,3560,0
|
|
20230616,182500,602110645,3560,3560,3560,3560,0
|
|
20230616,182400,602110645,3560,3560,3560,3560,0
|
|
20230616,182300,602110645,3560,3560,3560,3560,0
|
|
20230616,182200,602110645,3560,3560,3560,3560,0
|
|
20230616,182100,602110645,3560,3560,3560,3560,0
|
|
20230616,182000,602110645,3560,3560,3560,3560,0
|
|
20230616,181900,602110645,3560,3560,3560,3560,0
|
|
20230616,181800,602110645,3560,3560,3560,3560,0
|
|
20230616,181700,602110645,3560,3560,3560,3560,0
|
|
20230616,181600,602110645,3560,3560,3560,3560,0
|
|
20230616,181500,602110645,3560,3560,3560,3560,0
|
|
20230616,181400,602110645,3560,3560,3560,3560,0
|
|
20230616,181300,602110645,3560,3560,3560,3560,0
|
|
20230616,181200,602110645,3560,3560,3560,3560,0
|
|
20230616,181100,602110645,3560,3560,3560,3560,0
|
|
20230616,181000,602110645,3560,3560,3560,3560,0
|
|
20230616,180900,602110645,3560,3560,3560,3560,4979
|
|
20230616,180800,602110645,3560,3560,3560,3560,0
|
|
20230616,180700,602110645,3560,3560,3560,3560,0
|
|
20230616,180600,602110645,3560,3560,3560,3560,0
|
|
20230616,180500,602110645,3560,3560,3560,3560,0
|
|
20230616,180400,602110645,3560,3560,3560,3560,0
|
|
20230616,180300,602110645,3560,3560,3560,3560,0
|
|
20230616,180200,602110645,3560,3560,3560,3560,0
|
|
20230616,180100,602110645,3560,3560,3560,3560,0
|
|
20230616,180000,602110645,3560,3560,3560,3560,0
|
|
20230616,175900,602110645,3560,3560,3560,3560,0
|
|
20230616,175800,602110645,3560,3560,3560,3560,0
|
|
20230616,175700,602110645,3560,3560,3560,3560,0
|
|
20230616,175600,602110645,3560,3560,3560,3560,0
|
|
20230616,175500,602110645,3560,3560,3560,3560,0
|
|
20230616,175400,602110645,3560,3560,3560,3560,0
|
|
20230616,175300,602110645,3560,3560,3560,3560,0
|
|
20230616,175200,602110645,3560,3560,3560,3560,0
|
|
20230616,175100,602110645,3560,3560,3560,3560,0
|
|
20230616,175000,602110645,3560,3560,3560,3560,0
|
|
20230616,174900,602110645,3560,3560,3560,3560,0
|
|
20230616,174800,602110645,3560,3560,3560,3560,0
|
|
20230616,174700,602110645,3560,3560,3560,3560,0
|
|
20230616,174600,602110645,3560,3560,3560,3560,0
|
|
20230616,174500,602110645,3560,3560,3560,3560,0
|
|
20230616,174400,602110645,3560,3560,3560,3560,0
|
|
20230616,174300,602110645,3560,3560,3560,3560,0
|
|
20230616,174200,602110645,3560,3560,3560,3560,0
|
|
20230616,174100,602110645,3560,3560,3560,3560,0
|
|
20230616,174000,602110645,3560,3560,3560,3560,0
|
|
20230616,173900,602110645,3560,3560,3560,3560,4979
|
|
20230616,173800,602110645,3560,3560,3560,3560,0
|
|
20230616,173700,602110645,3560,3560,3560,3560,0
|
|
20230616,173600,602110645,3560,3560,3560,3560,0
|
|
20230616,173500,602110645,3560,3560,3560,3560,0
|
|
20230616,173400,602110645,3560,3560,3560,3560,0
|
|
20230616,173300,602110645,3560,3560,3560,3560,0
|
|
20230616,173200,602110645,3560,3560,3560,3560,0
|
|
20230616,173100,602110645,3560,3560,3560,3560,0
|
|
20230616,173000,602110645,3560,3560,3560,3560,0
|
|
20230616,172900,602110645,3560,3560,3560,3560,0
|
|
20230616,172800,602110645,3560,3560,3560,3560,0
|
|
20230616,172700,602110645,3560,3560,3560,3560,0
|
|
20230616,172600,602110645,3560,3560,3560,3560,0
|
|
20230616,172500,602110645,3560,3560,3560,3560,0
|
|
20230616,172400,602110645,3560,3560,3560,3560,0
|
|
20230616,172300,602110645,3560,3560,3560,3560,0
|
|
20230616,172200,602110645,3560,3560,3560,3560,0
|
|
20230616,172100,602110645,3560,3560,3560,3560,0
|
|
20230616,172000,602110645,3560,3560,3560,3560,0
|
|
20230616,171900,602110645,3560,3560,3560,3560,0
|
|
20230616,171800,602110645,3560,3560,3560,3560,0
|
|
20230616,171700,602110645,3560,3560,3560,3560,0
|
|
20230616,171600,602110645,3560,3560,3560,3560,0
|
|
20230616,171500,602110645,3560,3560,3560,3560,0
|
|
20230616,171400,602110645,3560,3560,3560,3560,0
|
|
20230616,171300,602110645,3560,3560,3560,3560,0
|
|
20230616,171200,602110645,3560,3560,3560,3560,0
|
|
20230616,171100,602110645,3560,3560,3560,3560,0
|
|
20230616,171000,602110645,3560,3560,3560,3560,0
|
|
20230616,170900,602110645,3560,3560,3560,3560,4979
|
|
20230616,170800,602110645,3560,3560,3560,3560,0
|
|
20230616,170700,602110645,3560,3560,3560,3560,0
|
|
20230616,170600,602110645,3560,3560,3560,3560,0
|
|
20230616,170500,602110645,3560,3560,3560,3560,0
|
|
20230616,170400,602110645,3560,3560,3560,3560,0
|
|
20230616,170300,602110645,3560,3560,3560,3560,0
|
|
20230616,170200,602110645,3560,3560,3560,3560,0
|
|
20230616,170100,602110645,3560,3560,3560,3560,0
|
|
20230616,170000,602110645,3560,3560,3560,3560,0
|
|
20230616,165900,602110645,3560,3560,3560,3560,0
|
|
20230616,165800,602110645,3560,3560,3560,3560,0
|
|
20230616,165700,602110645,3560,3560,3560,3560,0
|
|
20230616,165600,602110645,3560,3560,3560,3560,0
|
|
20230616,165500,602110645,3560,3560,3560,3560,0
|
|
20230616,165400,602110645,3560,3560,3560,3560,0
|
|
20230616,165300,602110645,3560,3560,3560,3560,0
|
|
20230616,165200,602110645,3560,3560,3560,3560,0
|
|
20230616,165100,602110645,3560,3560,3560,3560,0
|
|
20230616,165000,602110645,3560,3560,3560,3560,0
|
|
20230616,164900,602110645,3560,3560,3560,3560,0
|
|
20230616,164800,602110645,3560,3560,3560,3560,0
|
|
20230616,164700,602110645,3560,3560,3560,3560,0
|
|
20230616,164600,602110645,3560,3560,3560,3560,0
|
|
20230616,164500,602110645,3560,3560,3560,3560,0
|
|
20230616,164400,602110645,3560,3560,3560,3560,0
|
|
20230616,164300,602110645,3560,3560,3560,3560,0
|
|
20230616,164200,602110645,3560,3560,3560,3560,0
|
|
20230616,164100,602110645,3560,3560,3560,3560,0
|
|
20230616,164000,602110645,3560,3560,3560,3560,0
|
|
20230616,163900,602110645,3560,3560,3560,3560,4979
|
|
20230616,163800,602110645,3560,3560,3560,3560,0
|
|
20230616,163700,602110645,3560,3560,3560,3560,0
|
|
20230616,163600,602110645,3560,3560,3560,3560,0
|
|
20230616,163500,602110645,3560,3560,3560,3560,0
|
|
20230616,163400,602110645,3560,3560,3560,3560,0
|
|
20230616,163300,602110645,3560,3560,3560,3560,0
|
|
20230616,163200,602110645,3560,3560,3560,3560,0
|
|
20230616,163100,602110645,3560,3560,3560,3560,0
|
|
20230616,163000,602110645,3560,3560,3560,3560,0
|
|
20230616,162900,602110645,3560,3560,3560,3560,0
|
|
20230616,162800,602110645,3560,3560,3560,3560,0
|
|
20230616,162700,602110645,3560,3560,3560,3560,0
|
|
20230616,162600,602110645,3560,3560,3560,3560,0
|
|
20230616,162500,602110645,3560,3560,3560,3560,0
|
|
20230616,162400,602110645,3560,3560,3560,3560,0
|
|
20230616,162300,602110645,3560,3560,3560,3560,0
|
|
20230616,162200,602110645,3560,3560,3560,3560,0
|
|
20230616,162100,602110645,3560,3560,3560,3560,0
|
|
20230616,162000,602110645,3560,3560,3560,3560,0
|
|
20230616,161900,602110645,3560,3560,3560,3560,0
|
|
20230616,161800,602110645,3560,3560,3560,3560,0
|
|
20230616,161700,602110645,3560,3560,3560,3560,0
|
|
20230616,161600,602110645,3560,3560,3560,3560,0
|
|
20230616,161500,602110645,3560,3560,3560,3560,0
|
|
20230616,161400,602110645,3560,3560,3560,3560,0
|
|
20230616,161300,602110645,3560,3560,3560,3560,0
|
|
20230616,161200,602110645,3560,3560,3560,3560,0
|
|
20230616,161100,602110645,3560,3560,3560,3560,0
|
|
20230616,161000,602110645,3560,3560,3560,3560,0
|
|
20230616,160900,602110645,3560,3560,3560,3560,4979
|
|
20230616,160800,602110645,3560,3560,3560,3560,0
|
|
20230616,160700,602110645,3560,3560,3560,3560,0
|
|
20230616,160600,602110645,3560,3560,3560,3560,0
|
|
20230616,160500,602110645,3560,3560,3560,3560,0
|
|
20230616,160400,602110645,3560,3560,3560,3560,0
|
|
20230616,160300,602110645,3560,3560,3560,3560,0
|
|
20230616,160200,602110645,3560,3560,3560,3560,0
|
|
20230616,160100,602110645,3560,3560,3560,3560,0
|
|
20230616,160000,602110645,3560,3560,3560,3560,0
|
|
20230616,155900,602110645,3560,3560,3560,3560,0
|
|
20230616,155800,602110645,3560,3560,3560,3560,0
|
|
20230616,155700,602110645,3560,3560,3560,3560,0
|
|
20230616,155600,602110645,3560,3560,3560,3560,0
|
|
20230616,155500,602110645,3560,3560,3560,3560,0
|
|
20230616,155400,602110645,3560,3560,3560,3560,0
|
|
20230616,155300,602110645,3560,3560,3560,3560,0
|
|
20230616,155200,602110645,3560,3560,3560,3560,0
|
|
20230616,155100,602110645,3560,3560,3560,3560,0
|
|
20230616,155000,602110645,3560,3560,3560,3560,0
|
|
20230616,154900,602110645,3560,3560,3560,3560,0
|
|
20230616,154800,602110645,3560,3560,3560,3560,0
|
|
20230616,154700,602110645,3560,3560,3560,3560,0
|
|
20230616,154600,602110645,3560,3560,3560,3560,0
|
|
20230616,154500,602110645,3560,3560,3560,3560,0
|
|
20230616,154400,602110645,3560,3560,3560,3560,0
|
|
20230616,154300,602110645,3560,3560,3560,3560,0
|
|
20230616,154200,602110645,3560,3560,3560,3560,0
|
|
20230616,154100,602110645,3560,3560,3560,3560,0
|
|
20230616,154000,602110645,3560,3560,3560,3560,0
|
|
20230616,153900,602110645,3560,3560,3560,3560,4979
|
|
20230616,153800,602110645,3560,3560,3560,3560,0
|
|
20230616,153700,602110645,3560,3560,3560,3560,0
|
|
20230616,153600,602110645,3560,3560,3560,3560,0
|
|
20230616,153500,602110645,3560,3560,3560,3560,0
|
|
20230616,153400,602110645,3560,3560,3560,3560,0
|
|
20230616,153300,602110645,3560,3560,3560,3560,0
|
|
20230616,153200,602110645,3560,3560,3560,3560,0
|
|
20230616,153100,602110645,3560,3560,3560,3560,0
|
|
20230616,153000,602110645,3560,3560,3560,3560,4979
|
|
20230616,152900,584385405,3565,3565,3565,3565,0
|
|
20230616,152800,584385405,3565,3565,3565,3565,0
|
|
20230616,152700,584385405,3565,3565,3565,3565,0
|
|
20230616,152600,584385405,3565,3565,3565,3565,0
|
|
20230616,152500,584385405,3565,3565,3565,3565,0
|
|
20230616,152400,584385405,3565,3565,3565,3565,0
|
|
20230616,152300,584385405,3565,3565,3565,3565,0
|
|
20230616,152200,584385405,3565,3565,3565,3565,0
|
|
20230616,152100,584385405,3565,3565,3565,3565,0
|
|
20230616,152000,584385405,3565,3565,3565,3565,0
|
|
20230616,151900,584385405,3565,3565,3565,3560,292
|
|
20230616,151800,583345830,3565,3565,3565,3565,14
|
|
20230616,151700,583295920,3565,3565,3565,3560,2725
|
|
20230616,151600,573591420,3565,3565,3565,3565,15
|
|
20230616,151500,573537945,3570,3570,3570,3570,458
|
|
20230616,151400,571902885,3570,3575,3575,3570,39
|
|
20230616,151300,571763560,3570,3575,3575,3570,18
|
|
20230616,151200,571699250,3570,3575,3575,3570,355
|
|
20230616,151100,570431785,3575,3570,3575,3570,2293
|
|
20230616,151000,562234390,3575,3570,3575,3570,200
|
|
20230616,150900,561519890,3560,3570,3570,3560,8449
|
|
20230616,150800,531432500,3570,3565,3570,3565,169
|
|
20230616,150700,530829520,3570,3565,3570,3565,1147
|
|
20230616,150600,526735465,3570,3565,3570,3565,1412
|
|
20230616,150500,521701650,3570,3570,3570,3565,24
|
|
20230616,150400,521615975,3570,3565,3570,3565,163
|
|
20230616,150300,521034815,3570,3570,3570,3570,220
|
|
20230616,150200,520249415,3570,3570,3570,3570,170
|
|
20230616,150100,519642515,3570,3570,3570,3570,20
|
|
20230616,150000,519571115,3565,3565,3565,3565,4
|
|
20230616,145900,519556855,3565,3565,3565,3565,112
|
|
20230616,145800,519157575,3570,3570,3570,3570,685
|
|
20230616,145700,516712125,3570,3570,3570,3570,27
|
|
20230616,145600,516615735,3570,3570,3575,3570,360
|
|
20230616,145500,515330515,3570,3570,3570,3570,0
|
|
20230616,145400,515330515,3570,3570,3570,3570,556
|
|
20230616,145300,513345595,3570,3570,3575,3570,1081
|
|
20230616,145200,509486420,3570,3570,3570,3570,0
|
|
20230616,145100,509486420,3570,3570,3570,3570,99
|
|
20230616,145000,509132990,3570,3570,3570,3570,54
|
|
20230616,144900,508940210,3570,3570,3570,3570,173
|
|
20230616,144800,508322600,3575,3575,3575,3575,1
|
|
20230616,144700,508319025,3570,3570,3570,3570,476
|
|
20230616,144600,506619705,3570,3575,3575,3570,11
|
|
20230616,144500,506580385,3575,3575,3575,3570,10
|
|
20230616,144400,506544640,3570,3570,3575,3570,1691
|
|
20230616,144300,500507715,3570,3570,3570,3570,0
|
|
20230616,144200,500507715,3570,3570,3570,3565,96
|
|
20230616,144100,500165000,3570,3570,3570,3570,220
|
|
20230616,144000,499379600,3570,3570,3570,3570,17
|
|
20230616,143900,499318910,3565,3565,3565,3565,0
|
|
20230616,143800,499318910,3565,3565,3565,3565,20
|
|
20230616,143700,499247610,3565,3565,3565,3565,10
|
|
20230616,143600,499211960,3565,3565,3565,3565,0
|
|
20230616,143500,499211960,3565,3565,3565,3565,2427
|
|
20230616,143400,490559705,3565,3565,3565,3565,111
|
|
20230616,143300,490163990,3570,3565,3570,3565,359
|
|
20230616,143200,488884080,3570,3565,3570,3565,179
|
|
20230616,143100,488245550,3570,3570,3570,3570,230
|
|
20230616,143000,487424450,3570,3570,3570,3570,38
|
|
20230616,142900,487288790,3570,3565,3570,3565,299
|
|
20230616,142800,486222355,3570,3570,3570,3570,0
|
|
20230616,142700,486222355,3570,3570,3570,3570,0
|
|
20230616,142600,486222355,3570,3570,3570,3570,100
|
|
20230616,142500,485865355,3570,3570,3570,3570,0
|
|
20230616,142400,485865355,3570,3570,3570,3570,21
|
|
20230616,142300,485790385,3570,3570,3570,3565,369
|
|
20230616,142200,484473085,3565,3565,3565,3565,13
|
|
20230616,142100,484426740,3570,3565,3570,3565,14
|
|
20230616,142000,484376825,3565,3565,3565,3565,352
|
|
20230616,141900,483121945,3565,3565,3565,3565,3
|
|
20230616,141800,483111250,3565,3565,3565,3565,4
|
|
20230616,141700,483096990,3570,3565,3570,3565,86
|
|
20230616,141600,482790010,3570,3570,3570,3565,36
|
|
20230616,141500,482661520,3565,3565,3565,3565,136
|
|
20230616,141400,482176680,3565,3570,3570,3565,17
|
|
20230616,141300,482115995,3570,3570,3570,3570,15
|
|
20230616,141200,482062445,3570,3570,3570,3570,0
|
|
20230616,141100,482062445,3570,3565,3570,3565,8
|
|
20230616,141000,482033910,3565,3565,3565,3565,5
|
|
20230616,140900,482016085,3565,3575,3575,3565,129
|
|
20230616,140800,481555855,3575,3575,3575,3575,8
|
|
20230616,140700,481527255,3575,3575,3575,3575,6
|
|
20230616,140600,481505805,3575,3575,3575,3560,28
|
|
20230616,140500,481405735,3575,3570,3575,3570,69
|
|
20230616,140400,481159340,3570,3570,3570,3570,1557
|
|
20230616,140300,475600850,3570,3570,3570,3565,285
|
|
20230616,140200,474583810,3565,3565,3565,3565,629
|
|
20230616,140100,472341425,3565,3565,3565,3560,2002
|
|
20230616,140000,465214295,3565,3565,3565,3565,400
|
|
20230616,135900,463788295,3565,3565,3565,3565,8
|
|
20230616,135800,463759775,3560,3565,3565,3560,294
|
|
20230616,135700,462713015,3560,3565,3565,3560,914
|
|
20230616,135600,459459110,3560,3560,3560,3560,500
|
|
20230616,135500,457679110,3560,3560,3560,3560,1001
|
|
20230616,135400,454115550,3560,3560,3560,3560,1
|
|
20230616,135300,454111990,3560,3560,3560,3560,0
|
|
20230616,135200,454111990,3560,3560,3560,3560,0
|
|
20230616,135100,454111990,3560,3565,3565,3560,513
|
|
20230616,135000,452283725,3565,3570,3570,3565,337
|
|
20230616,134900,451081715,3565,3565,3565,3565,0
|
|
20230616,134800,451081715,3565,3565,3565,3565,0
|
|
20230616,134700,451081715,3565,3565,3565,3565,0
|
|
20230616,134600,451081715,3565,3565,3565,3565,0
|
|
20230616,134500,451081715,3565,3565,3565,3565,150
|
|
20230616,134400,450546965,3565,3565,3565,3565,1112
|
|
20230616,134300,446582685,3565,3565,3565,3565,20
|
|
20230616,134200,446511385,3565,3565,3565,3565,412
|
|
20230616,134100,445042605,3565,3560,3565,3560,1536
|
|
20230616,134000,439569270,3565,3565,3565,3565,730
|
|
20230616,133900,436966820,3560,3565,3565,3560,405
|
|
20230616,133800,435523020,3565,3565,3565,3565,11
|
|
20230616,133700,435483805,3565,3565,3565,3565,1846
|
|
20230616,133600,428902815,3570,3570,3570,3570,315
|
|
20230616,133500,427778265,3565,3570,3570,3565,2378
|
|
20230616,133400,419299775,3575,3575,3575,3575,2
|
|
20230616,133300,419292625,3575,3575,3575,3570,112
|
|
20230616,133200,418892725,3570,3570,3570,3570,0
|
|
20230616,133100,418892725,3570,3570,3570,3570,1000
|
|
20230616,133000,415322725,3570,3570,3570,3570,54
|
|
20230616,132900,415129945,3575,3575,3575,3575,0
|
|
20230616,132800,415129945,3575,3575,3575,3575,3
|
|
20230616,132700,415119220,3570,3570,3570,3570,12
|
|
20230616,132600,415076380,3570,3570,3570,3570,0
|
|
20230616,132500,415076380,3570,3570,3570,3570,0
|
|
20230616,132400,415076380,3570,3570,3570,3570,431
|
|
20230616,132300,413537710,3570,3570,3570,3570,70
|
|
20230616,132200,413287810,3570,3570,3570,3570,520
|
|
20230616,132100,411431410,3570,3570,3570,3570,85
|
|
20230616,132000,411127960,3575,3575,3575,3575,1
|
|
20230616,131900,411124385,3570,3570,3570,3570,0
|
|
20230616,131800,411124385,3570,3570,3570,3570,0
|
|
20230616,131700,411124385,3570,3570,3570,3570,1000
|
|
20230616,131600,407554385,3570,3570,3570,3570,0
|
|
20230616,131500,407554385,3570,3570,3570,3570,7
|
|
20230616,131400,407529395,3570,3570,3570,3570,0
|
|
20230616,131300,407529395,3570,3570,3570,3570,0
|
|
20230616,131200,407529395,3570,3570,3570,3570,0
|
|
20230616,131100,407529395,3570,3570,3570,3570,411
|
|
20230616,131000,406062125,3570,3570,3570,3570,0
|
|
20230616,130900,406062125,3570,3570,3570,3570,0
|
|
20230616,130800,406062125,3570,3570,3570,3570,0
|
|
20230616,130700,406062125,3570,3570,3570,3570,0
|
|
20230616,130600,406062125,3570,3570,3570,3570,100
|
|
20230616,130500,405705125,3575,3575,3575,3575,16
|
|
20230616,130400,405647925,3570,3575,3575,3570,22
|
|
20230616,130300,405569330,3575,3575,3575,3575,11
|
|
20230616,130200,405530005,3570,3570,3570,3570,0
|
|
20230616,130100,405530005,3570,3570,3570,3570,1
|
|
20230616,130000,405526435,3575,3575,3575,3575,0
|
|
20230616,125900,405526435,3575,3575,3575,3575,20
|
|
20230616,125800,405454935,3575,3575,3575,3575,0
|
|
20230616,125700,405454935,3575,3575,3575,3575,0
|
|
20230616,125600,405454935,3575,3575,3575,3575,6
|
|
20230616,125500,405433485,3575,3570,3575,3570,256
|
|
20230616,125400,404519285,3570,3570,3570,3570,0
|
|
20230616,125300,404519285,3570,3570,3570,3570,300
|
|
20230616,125200,403448285,3565,3570,3570,3565,200
|
|
20230616,125100,402734570,3570,3570,3570,3570,69
|
|
20230616,125000,402488240,3570,3570,3570,3570,703
|
|
20230616,124900,399978530,3570,3570,3570,3570,2
|
|
20230616,124800,399971390,3570,3570,3570,3570,0
|
|
20230616,124700,399971390,3570,3570,3570,3570,111
|
|
20230616,124600,399575120,3575,3575,3575,3575,0
|
|
20230616,124500,399575120,3575,3575,3575,3575,6
|
|
20230616,124400,399553670,3575,3565,3575,3565,39
|
|
20230616,124300,399414445,3575,3575,3575,3575,2000
|
|
20230616,124200,392264445,3575,3575,3575,3575,79
|
|
20230616,124100,391982020,3565,3565,3565,3565,0
|
|
20230616,124000,391982020,3565,3565,3565,3565,100
|
|
20230616,123900,391625520,3565,3565,3565,3565,0
|
|
20230616,123800,391625520,3565,3575,3575,3565,33
|
|
20230616,123700,391507845,3565,3570,3570,3565,5859
|
|
20230616,123600,370595560,3570,3570,3570,3570,50
|
|
20230616,123500,370417060,3570,3575,3575,3570,101
|
|
20230616,123400,370056485,3570,3570,3570,3570,1
|
|
20230616,123300,370052915,3575,3575,3575,3575,1
|
|
20230616,123200,370049340,3570,3570,3570,3570,220
|
|
20230616,123100,369263940,3575,3575,3575,3575,50
|
|
20230616,123000,369085190,3575,3575,3575,3575,0
|
|
20230616,122900,369085190,3575,3575,3575,3575,0
|
|
20230616,122800,369085190,3575,3575,3575,3575,2
|
|
20230616,122700,369078040,3575,3575,3575,3575,0
|
|
20230616,122600,369078040,3575,3575,3575,3575,1
|
|
20230616,122500,369074465,3565,3565,3565,3565,972
|
|
20230616,122400,365609285,3565,3570,3570,3565,281
|
|
20230616,122300,364607020,3570,3570,3570,3570,17
|
|
20230616,122200,364546330,3570,3570,3570,3570,25
|
|
20230616,122100,364457080,3575,3575,3575,3575,0
|
|
20230616,122000,364457080,3575,3570,3575,3570,202
|
|
20230616,121900,363735825,3575,3570,3575,3570,201
|
|
20230616,121800,363018190,3575,3570,3575,3570,200
|
|
20230616,121700,362304180,3575,3570,3575,3570,9
|
|
20230616,121600,362272045,3570,3570,3570,3570,200
|
|
20230616,121500,361558045,3570,3570,3570,3570,0
|
|
20230616,121400,361558045,3570,3570,3570,3570,0
|
|
20230616,121300,361558045,3570,3565,3575,3565,1711
|
|
20230616,121200,355441780,3565,3565,3565,3565,2
|
|
20230616,121100,355434650,3565,3575,3575,3565,60
|
|
20230616,121000,355220740,3575,3575,3575,3575,54
|
|
20230616,120900,355027690,3575,3570,3575,3560,311
|
|
20230616,120800,353920375,3575,3575,3575,3575,6
|
|
20230616,120700,353898925,3575,3575,3575,3575,14
|
|
20230616,120600,353848875,3575,3575,3575,3555,14107
|
|
20230616,120500,303496205,3580,3580,3580,3580,0
|
|
20230616,120400,303496205,3580,3580,3580,3580,0
|
|
20230616,120300,303496205,3580,3580,3580,3580,0
|
|
20230616,120200,303496205,3580,3580,3580,3580,0
|
|
20230616,120100,303496205,3580,3580,3580,3580,2
|
|
20230616,120000,303489045,3580,3580,3580,3580,0
|
|
20230616,115900,303489045,3580,3580,3580,3580,1
|
|
20230616,115800,303485465,3575,3575,3575,3575,0
|
|
20230616,115700,303485465,3575,3575,3575,3575,0
|
|
20230616,115600,303485465,3575,3575,3575,3575,0
|
|
20230616,115500,303485465,3575,3575,3575,3575,1
|
|
20230616,115400,303481890,3575,3585,3585,3575,649
|
|
20230616,115300,301158695,3585,3585,3585,3585,0
|
|
20230616,115200,301158695,3585,3585,3585,3585,0
|
|
20230616,115100,301158695,3585,3585,3585,3585,0
|
|
20230616,115000,301158695,3585,3585,3585,3585,0
|
|
20230616,114900,301158695,3585,3585,3585,3585,6
|
|
20230616,114800,301137185,3585,3585,3585,3585,0
|
|
20230616,114700,301137185,3585,3585,3585,3585,400
|
|
20230616,114600,299703185,3585,3585,3585,3585,0
|
|
20230616,114500,299703185,3585,3585,3585,3585,20
|
|
20230616,114400,299631485,3585,3585,3585,3585,122
|
|
20230616,114300,299194115,3585,3585,3585,3585,0
|
|
20230616,114200,299194115,3585,3585,3585,3585,0
|
|
20230616,114100,299194115,3585,3580,3585,3580,215
|
|
20230616,114000,298424410,3580,3580,3580,3580,4
|
|
20230616,113900,298410090,3580,3580,3580,3580,1
|
|
20230616,113800,298406510,3580,3580,3580,3580,0
|
|
20230616,113700,298406510,3580,3580,3580,3580,1600
|
|
20230616,113600,292678510,3575,3575,3575,3575,1
|
|
20230616,113500,292674935,3580,3575,3580,3575,40
|
|
20230616,113400,292531930,3580,3580,3580,3580,1
|
|
20230616,113300,292528350,3580,3580,3580,3580,0
|
|
20230616,113200,292528350,3580,3570,3580,3570,28
|
|
20230616,113100,292428380,3580,3580,3580,3580,0
|
|
20230616,113000,292428380,3580,3580,3580,3580,0
|
|
20230616,112900,292428380,3580,3580,3580,3580,20
|
|
20230616,112800,292356780,3580,3575,3580,3570,1835
|
|
20230616,112700,285801055,3580,3585,3585,3580,15
|
|
20230616,112600,285747330,3585,3585,3585,3585,0
|
|
20230616,112500,285747330,3585,3585,3585,3585,1
|
|
20230616,112400,285743745,3575,3580,3585,3575,3072
|
|
20230616,112300,274759855,3585,3585,3585,3585,1675
|
|
20230616,112200,268754980,3585,3585,3585,3585,0
|
|
20230616,112100,268754980,3585,3585,3585,3585,0
|
|
20230616,112000,268754980,3585,3585,3585,3585,0
|
|
20230616,111900,268754980,3585,3580,3585,3580,1001
|
|
20230616,111800,265171395,3585,3585,3585,3585,1
|
|
20230616,111700,265167810,3580,3580,3580,3580,770
|
|
20230616,111600,262411210,3585,3585,3585,3585,5
|
|
20230616,111500,262393285,3585,3580,3585,3580,12
|
|
20230616,111400,262350315,3580,3580,3580,3580,200
|
|
20230616,111300,261634315,3575,3580,3580,3575,555
|
|
20230616,111200,259650135,3575,3575,3575,3575,0
|
|
20230616,111100,259650135,3575,3575,3575,3575,1
|
|
20230616,111000,259646560,3580,3580,3580,3580,208
|
|
20230616,110900,258901920,3580,3580,3580,3580,500
|
|
20230616,110800,257111920,3580,3580,3580,3580,0
|
|
20230616,110700,257111920,3580,3580,3580,3580,54
|
|
20230616,110600,256918600,3575,3575,3575,3575,0
|
|
20230616,110500,256918600,3575,3580,3580,3575,164
|
|
20230616,110400,256332255,3580,3580,3580,3580,0
|
|
20230616,110300,256332255,3580,3580,3580,3580,5
|
|
20230616,110200,256314355,3580,3580,3580,3580,10
|
|
20230616,110100,256278555,3580,3585,3585,3580,273
|
|
20230616,110000,255300705,3585,3585,3585,3585,0
|
|
20230616,105900,255300705,3585,3585,3585,3585,262
|
|
20230616,105800,254361435,3585,3585,3585,3585,7
|
|
20230616,105700,254336340,3580,3580,3580,3580,2
|
|
20230616,105600,254329180,3585,3585,3585,3585,1
|
|
20230616,105500,254325595,3580,3580,3580,3575,639
|
|
20230616,105400,252038255,3575,3575,3575,3575,0
|
|
20230616,105300,252038255,3575,3575,3575,3575,431
|
|
20230616,105200,250497430,3580,3580,3580,3580,0
|
|
20230616,105100,250497430,3580,3580,3580,3575,436
|
|
20230616,105000,248937245,3585,3585,3585,3585,13
|
|
20230616,104900,248890640,3580,3585,3585,3580,997
|
|
20230616,104800,245316915,3590,3585,3590,3585,131
|
|
20230616,104700,244847215,3580,3585,3585,3580,3298
|
|
20230616,104600,233039765,3585,3590,3590,3585,110
|
|
20230616,104500,232645365,3590,3590,3590,3590,0
|
|
20230616,104400,232645365,3590,3590,3590,3590,0
|
|
20230616,104300,232645365,3590,3590,3590,3590,10
|
|
20230616,104200,232609465,3590,3590,3590,3590,300
|
|
20230616,104100,231532465,3590,3590,3590,3590,0
|
|
20230616,104000,231532465,3590,3590,3590,3590,0
|
|
20230616,103900,231532465,3590,3590,3590,3585,235
|
|
20230616,103800,230689910,3585,3585,3585,3585,352
|
|
20230616,103700,229427990,3585,3585,3585,3585,1563
|
|
20230616,103600,223824635,3585,3585,3585,3585,600
|
|
20230616,103500,221673635,3590,3590,3590,3590,0
|
|
20230616,103400,221673635,3590,3590,3590,3590,75
|
|
20230616,103300,221404385,3590,3590,3590,3585,602
|
|
20230616,103200,219246140,3590,3590,3590,3590,0
|
|
20230616,103100,219246140,3590,3590,3590,3590,0
|
|
20230616,103000,219246140,3590,3590,3590,3590,0
|
|
20230616,102900,219246140,3590,3590,3590,3590,4
|
|
20230616,102800,219231780,3585,3585,3585,3585,971
|
|
20230616,102700,215750745,3585,3585,3585,3585,2059
|
|
20230616,102600,208369230,3585,3585,3585,3585,400
|
|
20230616,102500,206935230,3585,3585,3585,3585,7
|
|
20230616,102400,206910135,3585,3585,3585,3585,0
|
|
20230616,102300,206910135,3585,3585,3585,3585,0
|
|
20230616,102200,206910135,3585,3580,3585,3580,193
|
|
20230616,102100,206219080,3580,3585,3585,3580,51
|
|
20230616,102000,206036495,3585,3585,3585,3585,1010
|
|
20230616,101900,202415645,3580,3580,3580,3580,2041
|
|
20230616,101800,195108865,3580,3585,3585,3580,306
|
|
20230616,101700,194013355,3580,3580,3580,3580,250
|
|
20230616,101600,193118355,3585,3580,3585,3580,402
|
|
20230616,101500,191678185,3585,3585,3585,3585,136
|
|
20230616,101400,191190625,3590,3590,3590,3590,0
|
|
20230616,101300,191190625,3590,3585,3590,3585,57
|
|
20230616,101200,190986260,3590,3590,3590,3585,609
|
|
20230616,101100,188802950,3590,3585,3590,3585,175
|
|
20230616,101000,188174800,3585,3585,3585,3585,442
|
|
20230616,100900,186590230,3585,3585,3585,3585,70
|
|
20230616,100800,186339280,3585,3585,3585,3585,601
|
|
20230616,100700,184184695,3580,3580,3580,3580,0
|
|
20230616,100600,184184695,3580,3585,3585,3580,497
|
|
20230616,100500,182405035,3590,3590,3590,3590,0
|
|
20230616,100400,182405035,3590,3590,3590,3590,271
|
|
20230616,100300,181432145,3580,3590,3590,3580,5
|
|
20230616,100200,181414235,3590,3590,3590,3590,1
|
|
20230616,100100,181410645,3590,3590,3590,3590,169
|
|
20230616,100000,180803935,3590,3580,3590,3580,1768
|
|
20230616,095900,174463765,3585,3585,3585,3585,143
|
|
20230616,095800,173951110,3585,3585,3585,3585,0
|
|
20230616,095700,173951110,3585,3580,3585,3580,751
|
|
20230616,095600,171262475,3580,3580,3585,3575,400
|
|
20230616,095500,169829270,3585,3585,3585,3585,28
|
|
20230616,095400,169728890,3585,3580,3585,3580,304
|
|
20230616,095300,168639410,3580,3580,3580,3580,2
|
|
20230616,095200,168632250,3570,3585,3585,3570,1231
|
|
20230616,095100,164219550,3585,3575,3585,3575,186
|
|
20230616,095000,163554250,3570,3575,3575,3570,110
|
|
20230616,094900,163161500,3575,3575,3575,3575,50
|
|
20230616,094800,162982750,3575,3575,3575,3575,30
|
|
20230616,094700,162875500,3570,3570,3570,3570,326
|
|
20230616,094600,161711680,3570,3575,3575,3570,7452
|
|
20230616,094500,135097740,3585,3585,3585,3585,14
|
|
20230616,094400,135047550,3585,3580,3585,3580,309
|
|
20230616,094300,133941190,3575,3575,3575,3570,2759
|
|
20230616,094200,124080195,3585,3585,3585,3585,1
|
|
20230616,094100,124076610,3590,3590,3590,3590,3
|
|
20230616,094000,124065840,3590,3590,3590,3590,20
|
|
20230616,093900,123994040,3590,3585,3590,3585,995
|
|
20230616,093800,120426945,3585,3580,3585,3575,169
|
|
20230616,093700,119821505,3590,3590,3590,3590,6
|
|
20230616,093600,119799965,3590,3580,3590,3580,12
|
|
20230616,093500,119756895,3590,3590,3590,3590,4
|
|
20230616,093400,119742535,3590,3585,3590,3575,966
|
|
20230616,093300,116283645,3585,3580,3590,3575,699
|
|
20230616,093200,113780660,3580,3580,3580,3580,102
|
|
20230616,093100,113415500,3580,3580,3590,3580,752
|
|
20230616,093000,110723330,3590,3580,3590,3575,2003
|
|
20230616,092900,103559490,3580,3580,3580,3580,50
|
|
20230616,092800,103380490,3580,3585,3585,3580,100
|
|
20230616,092700,103022215,3580,3590,3590,3580,4559
|
|
20230616,092600,86693165,3600,3600,3600,3600,100
|
|
20230616,092500,86333165,3595,3600,3600,3595,7
|
|
20230616,092400,86307990,3600,3600,3600,3600,223
|
|
20230616,092300,85505190,3600,3595,3600,3595,2237
|
|
20230616,092200,77462275,3595,3595,3595,3595,1180
|
|
20230616,092100,73220175,3595,3595,3595,3595,566
|
|
20230616,092000,71185405,3595,3595,3595,3595,603
|
|
20230616,091900,69017620,3595,3595,3595,3595,500
|
|
20230616,091800,67220120,3585,3595,3595,3585,242
|
|
20230616,091700,66352470,3595,3595,3595,3595,0
|
|
20230616,091600,66352470,3595,3595,3595,3595,21
|
|
20230616,091500,66276975,3595,3580,3595,3580,522
|
|
20230616,091400,64408140,3580,3590,3590,3580,841
|
|
20230616,091300,61389875,3600,3600,3600,3600,2
|
|
20230616,091200,61382675,3600,3600,3600,3600,1
|
|
20230616,091100,61379075,3590,3600,3605,3590,1507
|
|
20230616,091000,55953900,3600,3600,3600,3585,1347
|
|
20230616,090900,51110985,3600,3580,3600,3580,107
|
|
20230616,090800,50725945,3600,3580,3605,3580,814
|
|
20230616,090700,47801325,3580,3605,3605,3580,834
|
|
20230616,090600,44813590,3605,3605,3605,3605,500
|
|
20230616,090500,43011090,3610,3605,3610,3605,560
|
|
20230616,090400,40991000,3580,3585,3610,3580,1350
|
|
20230616,090300,36140665,3610,3610,3610,3610,27
|
|
20230616,090200,36043195,3580,3640,3640,3580,2881
|
|
20230616,090100,25680325,3645,3600,3645,3600,2729
|
|
20230616,090000,15768865,3600,3585,3600,3585,4393
|