638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,193500,361555560,7980,7980,7980,7980,511
|
|
20230605,193400,361555560,7980,7980,7980,7980,0
|
|
20230605,193300,361555560,7980,7980,7980,7980,0
|
|
20230605,193200,361555560,7980,7980,7980,7980,0
|
|
20230605,193100,361555560,7980,7980,7980,7980,0
|
|
20230605,193000,361555560,7980,7980,7980,7980,0
|
|
20230605,192900,361555560,7980,7980,7980,7980,0
|
|
20230605,192800,361555560,7980,7980,7980,7980,0
|
|
20230605,192700,361555560,7980,7980,7980,7980,0
|
|
20230605,192600,361555560,7980,7980,7980,7980,0
|
|
20230605,192500,361555560,7980,7980,7980,7980,0
|
|
20230605,192400,361555560,7980,7980,7980,7980,0
|
|
20230605,192300,361555560,7980,7980,7980,7980,0
|
|
20230605,192200,361555560,7980,7980,7980,7980,0
|
|
20230605,192100,361555560,7980,7980,7980,7980,0
|
|
20230605,192000,361555560,7980,7980,7980,7980,0
|
|
20230605,191900,361555560,7980,7980,7980,7980,0
|
|
20230605,191800,361555560,7980,7980,7980,7980,0
|
|
20230605,191700,361555560,7980,7980,7980,7980,0
|
|
20230605,191600,361555560,7980,7980,7980,7980,0
|
|
20230605,191500,361555560,7980,7980,7980,7980,0
|
|
20230605,191400,361555560,7980,7980,7980,7980,0
|
|
20230605,191300,361555560,7980,7980,7980,7980,0
|
|
20230605,191200,361555560,7980,7980,7980,7980,0
|
|
20230605,191100,361555560,7980,7980,7980,7980,0
|
|
20230605,191000,361555560,7980,7980,7980,7980,0
|
|
20230605,190900,361555560,7980,7980,7980,7980,0
|
|
20230605,190800,361555560,7980,7980,7980,7980,0
|
|
20230605,190700,361555560,7980,7980,7980,7980,0
|
|
20230605,190600,361555560,7980,7980,7980,7980,0
|
|
20230605,190500,361555560,7980,7980,7980,7980,511
|
|
20230605,190400,361555560,7980,7980,7980,7980,0
|
|
20230605,190300,361555560,7980,7980,7980,7980,0
|
|
20230605,190200,361555560,7980,7980,7980,7980,0
|
|
20230605,190100,361555560,7980,7980,7980,7980,0
|
|
20230605,190000,361555560,7980,7980,7980,7980,0
|
|
20230605,185900,361555560,7980,7980,7980,7980,0
|
|
20230605,185800,361555560,7980,7980,7980,7980,0
|
|
20230605,185700,361555560,7980,7980,7980,7980,0
|
|
20230605,185600,361555560,7980,7980,7980,7980,0
|
|
20230605,185500,361555560,7980,7980,7980,7980,0
|
|
20230605,185400,361555560,7980,7980,7980,7980,0
|
|
20230605,185300,361555560,7980,7980,7980,7980,0
|
|
20230605,185200,361555560,7980,7980,7980,7980,0
|
|
20230605,185100,361555560,7980,7980,7980,7980,0
|
|
20230605,185000,361555560,7980,7980,7980,7980,0
|
|
20230605,184900,361555560,7980,7980,7980,7980,0
|
|
20230605,184800,361555560,7980,7980,7980,7980,0
|
|
20230605,184700,361555560,7980,7980,7980,7980,0
|
|
20230605,184600,361555560,7980,7980,7980,7980,0
|
|
20230605,184500,361555560,7980,7980,7980,7980,0
|
|
20230605,184400,361555560,7980,7980,7980,7980,0
|
|
20230605,184300,361555560,7980,7980,7980,7980,0
|
|
20230605,184200,361555560,7980,7980,7980,7980,0
|
|
20230605,184100,361555560,7980,7980,7980,7980,0
|
|
20230605,184000,361555560,7980,7980,7980,7980,0
|
|
20230605,183900,361555560,7980,7980,7980,7980,0
|
|
20230605,183800,361555560,7980,7980,7980,7980,0
|
|
20230605,183700,361555560,7980,7980,7980,7980,0
|
|
20230605,183600,361555560,7980,7980,7980,7980,0
|
|
20230605,183500,361555560,7980,7980,7980,7980,511
|
|
20230605,183400,361555560,7980,7980,7980,7980,0
|
|
20230605,183300,361555560,7980,7980,7980,7980,0
|
|
20230605,183200,361555560,7980,7980,7980,7980,0
|
|
20230605,183100,361555560,7980,7980,7980,7980,0
|
|
20230605,183000,361555560,7980,7980,7980,7980,0
|
|
20230605,182900,361555560,7980,7980,7980,7980,0
|
|
20230605,182800,361555560,7980,7980,7980,7980,0
|
|
20230605,182700,361555560,7980,7980,7980,7980,0
|
|
20230605,182600,361555560,7980,7980,7980,7980,0
|
|
20230605,182500,361555560,7980,7980,7980,7980,0
|
|
20230605,182400,361555560,7980,7980,7980,7980,0
|
|
20230605,182300,361555560,7980,7980,7980,7980,0
|
|
20230605,182200,361555560,7980,7980,7980,7980,0
|
|
20230605,182100,361555560,7980,7980,7980,7980,0
|
|
20230605,182000,361555560,7980,7980,7980,7980,0
|
|
20230605,181900,361555560,7980,7980,7980,7980,0
|
|
20230605,181800,361555560,7980,7980,7980,7980,0
|
|
20230605,181700,361555560,7980,7980,7980,7980,0
|
|
20230605,181600,361555560,7980,7980,7980,7980,0
|
|
20230605,181500,361555560,7980,7980,7980,7980,0
|
|
20230605,181400,361555560,7980,7980,7980,7980,0
|
|
20230605,181300,361555560,7980,7980,7980,7980,0
|
|
20230605,181200,361555560,7980,7980,7980,7980,0
|
|
20230605,181100,361555560,7980,7980,7980,7980,0
|
|
20230605,181000,361555560,7980,7980,7980,7980,0
|
|
20230605,180900,361555560,7980,7980,7980,7980,0
|
|
20230605,180800,361555560,7980,7980,7980,7980,0
|
|
20230605,180700,361555560,7980,7980,7980,7980,0
|
|
20230605,180600,361555560,7980,7980,7980,7980,0
|
|
20230605,180500,361555560,7980,7980,7980,7980,511
|
|
20230605,180400,361555560,7980,7980,7980,7980,0
|
|
20230605,180300,361555560,7980,7980,7980,7980,0
|
|
20230605,180200,361555560,7980,7980,7980,7980,0
|
|
20230605,180100,361555560,7980,7980,7980,7980,0
|
|
20230605,180000,361555560,7980,7980,7980,7980,0
|
|
20230605,175900,361555560,7980,7980,7980,7980,0
|
|
20230605,175800,361555560,7980,7980,7980,7980,0
|
|
20230605,175700,361555560,7980,7980,7980,7980,0
|
|
20230605,175600,361555560,7980,7980,7980,7980,0
|
|
20230605,175500,361555560,7980,7980,7980,7980,0
|
|
20230605,175400,361555560,7980,7980,7980,7980,0
|
|
20230605,175300,361555560,7980,7980,7980,7980,0
|
|
20230605,175200,361555560,7980,7980,7980,7980,0
|
|
20230605,175100,361555560,7980,7980,7980,7980,0
|
|
20230605,175000,361555560,7980,7980,7980,7980,0
|
|
20230605,174900,361555560,7980,7980,7980,7980,0
|
|
20230605,174800,361555560,7980,7980,7980,7980,0
|
|
20230605,174700,361555560,7980,7980,7980,7980,0
|
|
20230605,174600,361555560,7980,7980,7980,7980,0
|
|
20230605,174500,361555560,7980,7980,7980,7980,0
|
|
20230605,174400,361555560,7980,7980,7980,7980,0
|
|
20230605,174300,361555560,7980,7980,7980,7980,0
|
|
20230605,174200,361555560,7980,7980,7980,7980,0
|
|
20230605,174100,361555560,7980,7980,7980,7980,0
|
|
20230605,174000,361555560,7980,7980,7980,7980,0
|
|
20230605,173900,361555560,7980,7980,7980,7980,0
|
|
20230605,173800,361555560,7980,7980,7980,7980,0
|
|
20230605,173700,361555560,7980,7980,7980,7980,0
|
|
20230605,173600,361555560,7980,7980,7980,7980,0
|
|
20230605,173500,361555560,7980,7980,7980,7980,511
|
|
20230605,173400,361555560,7980,7980,7980,7980,0
|
|
20230605,173300,361555560,7980,7980,7980,7980,0
|
|
20230605,173200,361555560,7980,7980,7980,7980,0
|
|
20230605,173100,361555560,7980,7980,7980,7980,0
|
|
20230605,173000,361555560,7980,7980,7980,7980,0
|
|
20230605,172900,361555560,7980,7980,7980,7980,0
|
|
20230605,172800,361555560,7980,7980,7980,7980,0
|
|
20230605,172700,361555560,7980,7980,7980,7980,0
|
|
20230605,172600,361555560,7980,7980,7980,7980,0
|
|
20230605,172500,361555560,7980,7980,7980,7980,0
|
|
20230605,172400,361555560,7980,7980,7980,7980,0
|
|
20230605,172300,361555560,7980,7980,7980,7980,0
|
|
20230605,172200,361555560,7980,7980,7980,7980,0
|
|
20230605,172100,361555560,7980,7980,7980,7980,0
|
|
20230605,172000,361555560,7980,7980,7980,7980,0
|
|
20230605,171900,361555560,7980,7980,7980,7980,0
|
|
20230605,171800,361555560,7980,7980,7980,7980,0
|
|
20230605,171700,361555560,7980,7980,7980,7980,0
|
|
20230605,171600,361555560,7980,7980,7980,7980,0
|
|
20230605,171500,361555560,7980,7980,7980,7980,0
|
|
20230605,171400,361555560,7980,7980,7980,7980,0
|
|
20230605,171300,361555560,7980,7980,7980,7980,0
|
|
20230605,171200,361555560,7980,7980,7980,7980,0
|
|
20230605,171100,361555560,7980,7980,7980,7980,0
|
|
20230605,171000,361555560,7980,7980,7980,7980,0
|
|
20230605,170900,361555560,7980,7980,7980,7980,0
|
|
20230605,170800,361555560,7980,7980,7980,7980,0
|
|
20230605,170700,361555560,7980,7980,7980,7980,0
|
|
20230605,170600,361555560,7980,7980,7980,7980,0
|
|
20230605,170500,361555560,7980,7980,7980,7980,511
|
|
20230605,170400,361555560,7980,7980,7980,7980,0
|
|
20230605,170300,361555560,7980,7980,7980,7980,0
|
|
20230605,170200,361555560,7980,7980,7980,7980,0
|
|
20230605,170100,361555560,7980,7980,7980,7980,0
|
|
20230605,170000,361555560,7980,7980,7980,7980,0
|
|
20230605,165900,361555560,7980,7980,7980,7980,0
|
|
20230605,165800,361555560,7980,7980,7980,7980,0
|
|
20230605,165700,361555560,7980,7980,7980,7980,0
|
|
20230605,165600,361555560,7980,7980,7980,7980,0
|
|
20230605,165500,361555560,7980,7980,7980,7980,0
|
|
20230605,165400,361555560,7980,7980,7980,7980,0
|
|
20230605,165300,361555560,7980,7980,7980,7980,0
|
|
20230605,165200,361555560,7980,7980,7980,7980,0
|
|
20230605,165100,361555560,7980,7980,7980,7980,0
|
|
20230605,165000,361555560,7980,7980,7980,7980,0
|
|
20230605,164900,361555560,7980,7980,7980,7980,0
|
|
20230605,164800,361555560,7980,7980,7980,7980,0
|
|
20230605,164700,361555560,7980,7980,7980,7980,0
|
|
20230605,164600,361555560,7980,7980,7980,7980,0
|
|
20230605,164500,361555560,7980,7980,7980,7980,0
|
|
20230605,164400,361555560,7980,7980,7980,7980,0
|
|
20230605,164300,361555560,7980,7980,7980,7980,0
|
|
20230605,164200,361555560,7980,7980,7980,7980,0
|
|
20230605,164100,361555560,7980,7980,7980,7980,0
|
|
20230605,164000,361555560,7980,7980,7980,7980,0
|
|
20230605,163900,361555560,7980,7980,7980,7980,0
|
|
20230605,163800,361555560,7980,7980,7980,7980,0
|
|
20230605,163700,361555560,7980,7980,7980,7980,0
|
|
20230605,163600,361555560,7980,7980,7980,7980,0
|
|
20230605,163500,361555560,7980,7980,7980,7980,511
|
|
20230605,163400,361555560,7980,7980,7980,7980,0
|
|
20230605,163300,361555560,7980,7980,7980,7980,0
|
|
20230605,163200,361555560,7980,7980,7980,7980,0
|
|
20230605,163100,361555560,7980,7980,7980,7980,0
|
|
20230605,163000,361555560,7980,7980,7980,7980,0
|
|
20230605,162900,361555560,7980,7980,7980,7980,0
|
|
20230605,162800,361555560,7980,7980,7980,7980,0
|
|
20230605,162700,361555560,7980,7980,7980,7980,0
|
|
20230605,162600,361555560,7980,7980,7980,7980,0
|
|
20230605,162500,361555560,7980,7980,7980,7980,0
|
|
20230605,162400,361555560,7980,7980,7980,7980,0
|
|
20230605,162300,361555560,7980,7980,7980,7980,0
|
|
20230605,162200,361555560,7980,7980,7980,7980,0
|
|
20230605,162100,361555560,7980,7980,7980,7980,0
|
|
20230605,162000,361555560,7980,7980,7980,7980,0
|
|
20230605,161900,361555560,7980,7980,7980,7980,0
|
|
20230605,161800,361555560,7980,7980,7980,7980,0
|
|
20230605,161700,361555560,7980,7980,7980,7980,0
|
|
20230605,161600,361555560,7980,7980,7980,7980,0
|
|
20230605,161500,361555560,7980,7980,7980,7980,0
|
|
20230605,161400,361555560,7980,7980,7980,7980,0
|
|
20230605,161300,361555560,7980,7980,7980,7980,0
|
|
20230605,161200,361555560,7980,7980,7980,7980,0
|
|
20230605,161100,361555560,7980,7980,7980,7980,0
|
|
20230605,161000,361555560,7980,7980,7980,7980,0
|
|
20230605,160900,361555560,7980,7980,7980,7980,0
|
|
20230605,160800,361555560,7980,7980,7980,7980,0
|
|
20230605,160700,361555560,7980,7980,7980,7980,0
|
|
20230605,160600,361555560,7980,7980,7980,7980,0
|
|
20230605,160500,361555560,7980,7980,7980,7980,511
|
|
20230605,160400,361555560,7980,7980,7980,7980,0
|
|
20230605,160300,361555560,7980,7980,7980,7980,0
|
|
20230605,160200,361555560,7980,7980,7980,7980,0
|
|
20230605,160100,361555560,7980,7980,7980,7980,0
|
|
20230605,160000,361555560,7980,7980,7980,7980,0
|
|
20230605,155900,361555560,7980,7980,7980,7980,0
|
|
20230605,155800,361555560,7980,7980,7980,7980,0
|
|
20230605,155700,361555560,7980,7980,7980,7980,0
|
|
20230605,155600,361555560,7980,7980,7980,7980,0
|
|
20230605,155500,361555560,7980,7980,7980,7980,0
|
|
20230605,155400,361555560,7980,7980,7980,7980,0
|
|
20230605,155300,361555560,7980,7980,7980,7980,0
|
|
20230605,155200,361555560,7980,7980,7980,7980,0
|
|
20230605,155100,361555560,7980,7980,7980,7980,0
|
|
20230605,155000,361555560,7980,7980,7980,7980,0
|
|
20230605,154900,361555560,7980,7980,7980,7980,0
|
|
20230605,154800,361555560,7980,7980,7980,7980,0
|
|
20230605,154700,361555560,7980,7980,7980,7980,0
|
|
20230605,154600,361555560,7980,7980,7980,7980,0
|
|
20230605,154500,361555560,7980,7980,7980,7980,0
|
|
20230605,154400,361555560,7980,7980,7980,7980,0
|
|
20230605,154300,361555560,7980,7980,7980,7980,0
|
|
20230605,154200,361555560,7980,7980,7980,7980,0
|
|
20230605,154100,361555560,7980,7980,7980,7980,0
|
|
20230605,154000,361555560,7980,7980,7980,7980,0
|
|
20230605,153900,361555560,7980,7980,7980,7980,0
|
|
20230605,153800,361555560,7980,7980,7980,7980,0
|
|
20230605,153700,361555560,7980,7980,7980,7980,0
|
|
20230605,153600,361555560,7980,7980,7980,7980,0
|
|
20230605,153500,361555560,7980,7980,7980,7980,511
|
|
20230605,153400,361555560,7980,7980,7980,7980,0
|
|
20230605,153300,361555560,7980,7980,7980,7980,0
|
|
20230605,153200,361555560,7980,7980,7980,7980,0
|
|
20230605,153100,361555560,7980,7980,7980,7980,0
|
|
20230605,153000,361555560,7980,7980,7980,7980,511
|
|
20230605,152900,357477780,8020,8020,8020,8020,0
|
|
20230605,152800,357477780,8020,8020,8020,8020,0
|
|
20230605,152700,357477780,8020,8020,8020,8020,0
|
|
20230605,152600,357477780,8020,8020,8020,8020,0
|
|
20230605,152500,357477780,8020,8020,8020,8020,0
|
|
20230605,152400,357477780,8020,8020,8020,8020,0
|
|
20230605,152300,357477780,8020,8020,8020,8020,0
|
|
20230605,152200,357477780,8020,8020,8020,8020,0
|
|
20230605,152100,357477780,8020,8020,8020,8020,0
|
|
20230605,152000,357477780,8020,8020,8020,8020,0
|
|
20230605,151900,357477780,8020,8020,8020,8020,0
|
|
20230605,151800,357477780,8020,8020,8020,8020,0
|
|
20230605,151700,357477780,8020,8010,8020,8000,761
|
|
20230605,151600,351388630,8010,8010,8010,8010,0
|
|
20230605,151500,351388630,8010,8010,8010,8010,0
|
|
20230605,151400,351388630,8010,8010,8010,8010,977
|
|
20230605,151300,343562860,8020,8020,8020,8020,0
|
|
20230605,151200,343562860,8020,8020,8020,8020,0
|
|
20230605,151100,343562860,8020,8010,8020,8010,56
|
|
20230605,151000,343114240,8020,8010,8020,8010,7
|
|
20230605,150900,343058110,8000,8000,8000,8000,0
|
|
20230605,150800,343058110,8000,8000,8000,8000,0
|
|
20230605,150700,343058110,8000,8000,8000,8000,0
|
|
20230605,150600,343058110,8000,8000,8000,8000,0
|
|
20230605,150500,343058110,8000,8000,8000,8000,14
|
|
20230605,150400,342946110,8000,8000,8000,8000,0
|
|
20230605,150300,342946110,8000,8000,8000,8000,57
|
|
20230605,150200,342490110,8020,8020,8020,8020,3
|
|
20230605,150100,342466050,8010,8010,8010,8010,24
|
|
20230605,150000,342273810,8010,8010,8010,8010,19
|
|
20230605,145900,342121620,8000,8000,8000,8000,0
|
|
20230605,145800,342121620,8000,8000,8000,8000,100
|
|
20230605,145700,341321620,8010,8010,8010,8010,0
|
|
20230605,145600,341321620,8010,8010,8010,8010,0
|
|
20230605,145500,341321620,8010,8010,8010,8010,0
|
|
20230605,145400,341321620,8010,8010,8010,8010,0
|
|
20230605,145300,341321620,8010,8010,8010,8010,0
|
|
20230605,145200,341321620,8010,8010,8010,8010,0
|
|
20230605,145100,341321620,8010,8010,8010,8010,0
|
|
20230605,145000,341321620,8010,8010,8010,8010,0
|
|
20230605,144900,341321620,8010,8010,8010,8010,0
|
|
20230605,144800,341321620,8010,8010,8010,8010,0
|
|
20230605,144700,341321620,8010,8010,8010,8010,56
|
|
20230605,144600,340873060,8020,8020,8020,8020,1
|
|
20230605,144500,340865040,8020,8020,8020,8020,24
|
|
20230605,144400,340672560,8000,8000,8000,8000,100
|
|
20230605,144300,339872560,8000,8000,8000,8000,16
|
|
20230605,144200,339744560,8000,8000,8000,8000,0
|
|
20230605,144100,339744560,8000,8000,8000,8000,20
|
|
20230605,144000,339584560,8000,8000,8000,8000,0
|
|
20230605,143900,339584560,8000,8000,8000,8000,1
|
|
20230605,143800,339576560,8020,8020,8020,8020,0
|
|
20230605,143700,339576560,8020,8020,8020,8020,0
|
|
20230605,143600,339576560,8020,8020,8020,8020,0
|
|
20230605,143500,339576560,8020,8020,8020,8020,0
|
|
20230605,143400,339576560,8020,8020,8020,8020,0
|
|
20230605,143300,339576560,8020,8020,8020,8020,0
|
|
20230605,143200,339576560,8020,8020,8020,8020,0
|
|
20230605,143100,339576560,8020,8020,8020,8020,1
|
|
20230605,143000,339568540,8000,8000,8000,8000,0
|
|
20230605,142900,339568540,8000,8000,8000,8000,0
|
|
20230605,142800,339568540,8000,8000,8000,8000,0
|
|
20230605,142700,339568540,8000,8000,8000,8000,0
|
|
20230605,142600,339568540,8000,8000,8000,8000,0
|
|
20230605,142500,339568540,8000,8000,8000,8000,0
|
|
20230605,142400,339568540,8000,8000,8000,8000,0
|
|
20230605,142300,339568540,8000,8000,8000,8000,0
|
|
20230605,142200,339568540,8000,8000,8000,8000,418
|
|
20230605,142100,336224540,8000,8000,8000,8000,0
|
|
20230605,142000,336224540,8000,8000,8000,8000,0
|
|
20230605,141900,336224540,8000,8000,8000,8000,0
|
|
20230605,141800,336224540,8000,8000,8000,8000,8
|
|
20230605,141700,336160540,8000,8000,8000,8000,0
|
|
20230605,141600,336160540,8000,8000,8000,8000,19
|
|
20230605,141500,336008540,8000,8000,8000,8000,19
|
|
20230605,141400,335856540,8020,8020,8020,8020,0
|
|
20230605,141300,335856540,8020,8020,8020,8020,0
|
|
20230605,141200,335856540,8020,8020,8020,8020,0
|
|
20230605,141100,335856540,8020,8020,8020,8020,0
|
|
20230605,141000,335856540,8020,8020,8020,8020,0
|
|
20230605,140900,335856540,8020,8020,8020,8020,5
|
|
20230605,140800,335816440,8020,8020,8020,8020,0
|
|
20230605,140700,335816440,8020,8020,8020,8020,0
|
|
20230605,140600,335816440,8020,8020,8020,8020,0
|
|
20230605,140500,335816440,8020,8020,8020,8020,0
|
|
20230605,140400,335816440,8020,8020,8020,8020,0
|
|
20230605,140300,335816440,8020,8020,8020,8020,0
|
|
20230605,140200,335816440,8020,8020,8020,8020,0
|
|
20230605,140100,335816440,8020,8020,8020,8020,11
|
|
20230605,140000,335728220,8010,8010,8010,8010,0
|
|
20230605,135900,335728220,8010,8010,8010,8010,0
|
|
20230605,135800,335728220,8010,8000,8010,8000,82
|
|
20230605,135700,335071410,8020,8020,8020,8020,0
|
|
20230605,135600,335071410,8020,8020,8020,8020,0
|
|
20230605,135500,335071410,8020,8020,8020,8020,0
|
|
20230605,135400,335071410,8020,8020,8020,8020,0
|
|
20230605,135300,335071410,8020,8020,8020,8020,0
|
|
20230605,135200,335071410,8020,8020,8020,8020,0
|
|
20230605,135100,335071410,8020,8010,8020,8010,10
|
|
20230605,135000,334991280,8000,8000,8000,8000,0
|
|
20230605,134900,334991280,8000,8000,8000,8000,0
|
|
20230605,134800,334991280,8000,8000,8000,8000,0
|
|
20230605,134700,334991280,8000,8000,8000,8000,0
|
|
20230605,134600,334991280,8000,8000,8000,8000,0
|
|
20230605,134500,334991280,8000,8000,8000,8000,0
|
|
20230605,134400,334991280,8000,8010,8010,8000,200
|
|
20230605,134300,333391270,8000,8000,8000,8000,0
|
|
20230605,134200,333391270,8000,8000,8000,8000,101
|
|
20230605,134100,332583270,8000,8000,8000,8000,200
|
|
20230605,134000,330983270,8000,8000,8000,8000,1
|
|
20230605,133900,330975270,7980,7980,7980,7980,0
|
|
20230605,133800,330975270,7980,7980,7980,7980,0
|
|
20230605,133700,330975270,7980,7980,7980,7980,0
|
|
20230605,133600,330975270,7980,8000,8000,7980,120
|
|
20230605,133500,330016800,8020,8020,8020,8020,93
|
|
20230605,133400,329270940,8010,8020,8030,8010,5
|
|
20230605,133300,329230860,8000,8000,8000,8000,115
|
|
20230605,133200,328310860,7990,7990,7990,7990,2
|
|
20230605,133100,328294880,8000,8000,8000,8000,0
|
|
20230605,133000,328294880,8000,8010,8010,8000,119
|
|
20230605,132900,327342790,8020,8010,8020,8010,3
|
|
20230605,132800,327318750,8010,8010,8010,8010,200
|
|
20230605,132700,325716750,8020,8020,8020,8020,43
|
|
20230605,132600,325371890,8020,8020,8020,8020,70
|
|
20230605,132500,324810490,8020,8020,8020,8020,0
|
|
20230605,132400,324810490,8020,8020,8020,8020,0
|
|
20230605,132300,324810490,8020,8020,8020,8020,0
|
|
20230605,132200,324810490,8020,8020,8020,8020,0
|
|
20230605,132100,324810490,8020,8020,8020,8020,0
|
|
20230605,132000,324810490,8020,8020,8020,8020,0
|
|
20230605,131900,324810490,8020,8020,8020,8020,0
|
|
20230605,131800,324810490,8020,8020,8020,8020,0
|
|
20230605,131700,324810490,8020,8020,8020,8020,0
|
|
20230605,131600,324810490,8020,8020,8020,8020,0
|
|
20230605,131500,324810490,8020,8020,8020,8020,0
|
|
20230605,131400,324810490,8020,8020,8020,8020,0
|
|
20230605,131300,324810490,8020,8020,8020,8020,0
|
|
20230605,131200,324810490,8020,8020,8020,8020,28
|
|
20230605,131100,324585930,8030,8030,8030,8030,0
|
|
20230605,131000,324585930,8030,8030,8030,8030,0
|
|
20230605,130900,324585930,8030,8030,8030,8030,0
|
|
20230605,130800,324585930,8030,8030,8030,8030,0
|
|
20230605,130700,324585930,8030,8040,8040,8030,13
|
|
20230605,130600,324481420,8040,8040,8040,8040,0
|
|
20230605,130500,324481420,8040,8050,8050,8040,615
|
|
20230605,130400,319532820,8050,8050,8050,8050,0
|
|
20230605,130300,319532820,8050,8050,8050,8050,3
|
|
20230605,130200,319508670,8050,8050,8050,8050,0
|
|
20230605,130100,319508670,8050,8050,8050,8050,0
|
|
20230605,130000,319508670,8050,8050,8050,8050,0
|
|
20230605,125900,319508670,8050,8050,8050,8050,100
|
|
20230605,125800,318703670,8070,8070,8070,8070,0
|
|
20230605,125700,318703670,8070,8070,8070,8070,0
|
|
20230605,125600,318703670,8070,8070,8070,8070,5
|
|
20230605,125500,318663320,8070,8070,8070,8070,0
|
|
20230605,125400,318663320,8070,8070,8070,8070,0
|
|
20230605,125300,318663320,8070,8070,8070,8070,0
|
|
20230605,125200,318663320,8070,8070,8070,8070,0
|
|
20230605,125100,318663320,8070,8070,8070,8070,0
|
|
20230605,125000,318663320,8070,8070,8070,8070,0
|
|
20230605,124900,318663320,8070,8070,8070,8070,0
|
|
20230605,124800,318663320,8070,8070,8070,8070,0
|
|
20230605,124700,318663320,8070,8070,8070,8070,0
|
|
20230605,124600,318663320,8070,8070,8070,8070,0
|
|
20230605,124500,318663320,8070,8070,8070,8070,0
|
|
20230605,124400,318663320,8070,8070,8070,8070,0
|
|
20230605,124300,318663320,8070,8070,8070,8070,0
|
|
20230605,124200,318663320,8070,8070,8070,8070,0
|
|
20230605,124100,318663320,8070,8070,8070,8070,0
|
|
20230605,124000,318663320,8070,8070,8070,8070,0
|
|
20230605,123900,318663320,8070,8070,8070,8070,0
|
|
20230605,123800,318663320,8070,8070,8070,8070,0
|
|
20230605,123700,318663320,8070,8070,8070,8070,0
|
|
20230605,123600,318663320,8070,8070,8070,8070,0
|
|
20230605,123500,318663320,8070,8070,8070,8070,0
|
|
20230605,123400,318663320,8070,8070,8070,8070,0
|
|
20230605,123300,318663320,8070,8070,8070,8070,0
|
|
20230605,123200,318663320,8070,8070,8070,8070,1
|
|
20230605,123100,318655250,8070,8070,8070,8070,0
|
|
20230605,123000,318655250,8070,8070,8070,8070,0
|
|
20230605,122900,318655250,8070,8070,8070,8070,0
|
|
20230605,122800,318655250,8070,8070,8070,8070,0
|
|
20230605,122700,318655250,8070,8070,8070,8070,0
|
|
20230605,122600,318655250,8070,8070,8070,8070,0
|
|
20230605,122500,318655250,8070,8070,8070,8070,0
|
|
20230605,122400,318655250,8070,8070,8070,8070,0
|
|
20230605,122300,318655250,8070,8070,8070,8070,0
|
|
20230605,122200,318655250,8070,8070,8070,8070,0
|
|
20230605,122100,318655250,8070,8070,8070,8070,0
|
|
20230605,122000,318655250,8070,8070,8070,8070,0
|
|
20230605,121900,318655250,8070,8070,8070,8070,0
|
|
20230605,121800,318655250,8070,8070,8070,8070,0
|
|
20230605,121700,318655250,8070,8070,8070,8070,0
|
|
20230605,121600,318655250,8070,8070,8070,8070,123
|
|
20230605,121500,317662640,8080,8080,8080,8080,0
|
|
20230605,121400,317662640,8080,8080,8080,8080,0
|
|
20230605,121300,317662640,8080,8080,8080,8080,0
|
|
20230605,121200,317662640,8080,8080,8080,8080,0
|
|
20230605,121100,317662640,8080,8080,8080,8080,0
|
|
20230605,121000,317662640,8080,8080,8080,8080,0
|
|
20230605,120900,317662640,8080,8080,8080,8080,0
|
|
20230605,120800,317662640,8080,8080,8080,8080,0
|
|
20230605,120700,317662640,8080,8080,8080,8080,0
|
|
20230605,120600,317662640,8080,8080,8080,8080,0
|
|
20230605,120500,317662640,8080,8080,8080,8080,0
|
|
20230605,120400,317662640,8080,8080,8080,8080,0
|
|
20230605,120300,317662640,8080,8080,8080,8080,0
|
|
20230605,120200,317662640,8080,8080,8080,8080,0
|
|
20230605,120100,317662640,8080,8080,8080,8080,0
|
|
20230605,120000,317662640,8080,8080,8080,8080,0
|
|
20230605,115900,317662640,8080,8080,8080,8080,0
|
|
20230605,115800,317662640,8080,8080,8080,8080,0
|
|
20230605,115700,317662640,8080,8080,8080,8080,0
|
|
20230605,115600,317662640,8080,8080,8080,8080,0
|
|
20230605,115500,317662640,8080,8080,8080,8080,0
|
|
20230605,115400,317662640,8080,8080,8080,8080,0
|
|
20230605,115300,317662640,8080,8080,8080,8080,0
|
|
20230605,115200,317662640,8080,8080,8080,8080,0
|
|
20230605,115100,317662640,8080,8080,8080,8080,0
|
|
20230605,115000,317662640,8080,8080,8080,8080,0
|
|
20230605,114900,317662640,8080,8070,8080,8070,76
|
|
20230605,114800,317049000,8040,8040,8040,8040,0
|
|
20230605,114700,317049000,8040,8040,8040,8040,0
|
|
20230605,114600,317049000,8040,8040,8040,8040,0
|
|
20230605,114500,317049000,8040,8040,8040,8040,0
|
|
20230605,114400,317049000,8040,8040,8040,8040,0
|
|
20230605,114300,317049000,8040,8040,8040,8040,0
|
|
20230605,114200,317049000,8040,8040,8040,8040,0
|
|
20230605,114100,317049000,8040,8040,8040,8040,0
|
|
20230605,114000,317049000,8040,8040,8040,8040,0
|
|
20230605,113900,317049000,8040,8040,8040,8040,5
|
|
20230605,113800,317008800,8040,8040,8040,8040,0
|
|
20230605,113700,317008800,8040,8040,8040,8040,0
|
|
20230605,113600,317008800,8040,8040,8040,8040,0
|
|
20230605,113500,317008800,8040,8040,8040,8040,0
|
|
20230605,113400,317008800,8040,8040,8040,8040,68
|
|
20230605,113300,316462080,8050,8050,8050,8050,150
|
|
20230605,113200,315254580,8070,8070,8070,8070,0
|
|
20230605,113100,315254580,8070,8070,8070,8070,0
|
|
20230605,113000,315254580,8070,8070,8070,8070,0
|
|
20230605,112900,315254580,8070,8070,8070,8070,5
|
|
20230605,112800,315214230,8030,8030,8030,8030,129
|
|
20230605,112700,314178360,8070,8070,8070,8070,0
|
|
20230605,112600,314178360,8070,8070,8070,8070,0
|
|
20230605,112500,314178360,8070,8070,8070,8070,0
|
|
20230605,112400,314178360,8070,8070,8070,8070,0
|
|
20230605,112300,314178360,8070,8070,8070,8070,0
|
|
20230605,112200,314178360,8070,8070,8070,8070,1000
|
|
20230605,112100,306108360,8070,8070,8070,8070,5
|
|
20230605,112000,306068010,8070,8040,8070,8040,202
|
|
20230605,111900,304443900,8080,8080,8080,8080,0
|
|
20230605,111800,304443900,8080,8080,8080,8080,0
|
|
20230605,111700,304443900,8080,8080,8080,8080,0
|
|
20230605,111600,304443900,8080,8080,8080,8080,45
|
|
20230605,111500,304080300,8080,8050,8080,8050,1414
|
|
20230605,111400,292677170,8050,8050,8050,8050,0
|
|
20230605,111300,292677170,8050,8050,8050,8050,0
|
|
20230605,111200,292677170,8050,8050,8050,8050,0
|
|
20230605,111100,292677170,8050,8050,8050,8050,0
|
|
20230605,111000,292677170,8050,8050,8050,8050,0
|
|
20230605,110900,292677170,8050,8050,8050,8050,0
|
|
20230605,110800,292677170,8050,8050,8050,8050,0
|
|
20230605,110700,292677170,8050,8050,8050,8050,0
|
|
20230605,110600,292677170,8050,8050,8050,8050,0
|
|
20230605,110500,292677170,8050,8050,8050,8050,0
|
|
20230605,110400,292677170,8050,8050,8050,8050,84
|
|
20230605,110300,292000970,8010,8010,8010,8010,32
|
|
20230605,110200,291744650,8010,8010,8010,8010,0
|
|
20230605,110100,291744650,8010,8010,8010,8010,0
|
|
20230605,110000,291744650,8010,8010,8010,8010,0
|
|
20230605,105900,291744650,8010,8020,8020,8010,1197
|
|
20230605,105800,282147210,8020,8020,8020,8020,0
|
|
20230605,105700,282147210,8020,8020,8020,8020,12
|
|
20230605,105600,282050970,8020,8020,8020,8020,41
|
|
20230605,105500,281722150,8010,8010,8010,8010,0
|
|
20230605,105400,281722150,8010,8010,8010,8010,0
|
|
20230605,105300,281722150,8010,8010,8010,8010,248
|
|
20230605,105200,279735670,8060,8060,8060,8060,0
|
|
20230605,105100,279735670,8060,8060,8060,8060,0
|
|
20230605,105000,279735670,8060,8060,8060,8060,0
|
|
20230605,104900,279735670,8060,8060,8060,8060,0
|
|
20230605,104800,279735670,8060,8030,8060,8030,1000
|
|
20230605,104700,271688140,8010,8020,8020,8010,619
|
|
20230605,104600,266726240,8020,8020,8020,8020,0
|
|
20230605,104500,266726240,8020,8020,8020,8020,0
|
|
20230605,104400,266726240,8020,8020,8020,8020,0
|
|
20230605,104300,266726240,8020,8020,8020,8020,120
|
|
20230605,104200,265763840,8010,8020,8020,8010,296
|
|
20230605,104100,263392400,8040,8040,8040,8040,629
|
|
20230605,104000,258335240,8040,8040,8040,8040,0
|
|
20230605,103900,258335240,8040,8040,8040,8040,0
|
|
20230605,103800,258335240,8040,8040,8040,8040,0
|
|
20230605,103700,258335240,8040,8040,8040,8040,0
|
|
20230605,103600,258335240,8040,8040,8040,8040,0
|
|
20230605,103500,258335240,8040,8040,8040,8040,0
|
|
20230605,103400,258335240,8040,8040,8040,8040,0
|
|
20230605,103300,258335240,8040,8040,8040,8040,0
|
|
20230605,103200,258335240,8040,8040,8040,8040,0
|
|
20230605,103100,258335240,8040,8040,8040,8040,0
|
|
20230605,103000,258335240,8040,8040,8040,8040,0
|
|
20230605,102900,258335240,8040,8040,8040,8040,0
|
|
20230605,102800,258335240,8040,8040,8040,8040,0
|
|
20230605,102700,258335240,8040,8040,8040,8040,1
|
|
20230605,102600,258327200,8040,8040,8040,8040,0
|
|
20230605,102500,258327200,8040,8040,8040,8040,0
|
|
20230605,102400,258327200,8040,8040,8040,8040,70
|
|
20230605,102300,257764400,8050,8050,8050,8050,0
|
|
20230605,102200,257764400,8050,8050,8050,8050,1
|
|
20230605,102100,257756350,8040,8040,8040,8040,99
|
|
20230605,102000,256960390,8040,8040,8040,8040,1
|
|
20230605,101900,256952350,8020,8020,8020,8020,10
|
|
20230605,101800,256872150,8010,8010,8020,8010,258
|
|
20230605,101700,254805530,7980,7980,7980,7980,85
|
|
20230605,101600,254127230,7980,7980,7980,7980,30
|
|
20230605,101500,253887830,7970,7970,7970,7970,0
|
|
20230605,101400,253887830,7970,8010,8010,7970,1996
|
|
20230605,101300,237935680,8030,8030,8030,8030,0
|
|
20230605,101200,237935680,8030,8030,8030,8030,85
|
|
20230605,101100,237253130,8020,8010,8020,8010,2974
|
|
20230605,101000,213417430,7990,7970,7990,7950,2615
|
|
20230605,100900,192598230,7970,7970,7970,7970,0
|
|
20230605,100800,192598230,7970,7970,7970,7970,0
|
|
20230605,100700,192598230,7970,7970,7970,7970,0
|
|
20230605,100600,192598230,7970,7970,7970,7970,15
|
|
20230605,100500,192478680,7960,7960,7960,7960,0
|
|
20230605,100400,192478680,7960,7960,7960,7960,0
|
|
20230605,100300,192478680,7960,7970,7970,7960,20
|
|
20230605,100200,192319470,7940,7940,7940,7940,0
|
|
20230605,100100,192319470,7940,7970,7970,7940,65
|
|
20230605,100000,191802110,7990,7990,7990,7990,566
|
|
20230605,095900,187279770,7990,8000,8000,7990,460
|
|
20230605,095800,183604110,8000,8000,8000,8000,645
|
|
20230605,095700,178444110,8010,8010,8010,8010,0
|
|
20230605,095600,178444110,8010,8010,8010,8010,885
|
|
20230605,095500,171355260,8010,8010,8010,8010,63
|
|
20230605,095400,170850630,8020,8020,8020,8020,220
|
|
20230605,095300,169086230,8020,8020,8020,8020,0
|
|
20230605,095200,169086230,8020,8020,8020,8020,1
|
|
20230605,095100,169078210,8020,8020,8020,8020,0
|
|
20230605,095000,169078210,8020,8020,8020,8020,0
|
|
20230605,094900,169078210,8020,8020,8020,8020,214
|
|
20230605,094800,167361930,8010,8010,8010,8010,116
|
|
20230605,094700,166432770,8020,8020,8020,8020,59
|
|
20230605,094600,165959590,8020,8020,8020,8020,109
|
|
20230605,094500,165085410,8010,8010,8010,8010,0
|
|
20230605,094400,165085410,8010,8010,8010,8010,0
|
|
20230605,094300,165085410,8010,8010,8010,8010,0
|
|
20230605,094200,165085410,8010,8010,8010,8010,248
|
|
20230605,094100,163098930,8000,8010,8010,8000,734
|
|
20230605,094000,157224590,8010,8010,8010,8010,131
|
|
20230605,093900,156175280,8010,7990,8010,7970,1408
|
|
20230605,093800,144941350,8000,8000,8000,8000,0
|
|
20230605,093700,144941350,8000,8000,8000,8000,22
|
|
20230605,093600,144765350,8000,8010,8010,8000,233
|
|
20230605,093500,142901160,8010,8040,8040,8010,174
|
|
20230605,093400,141507120,8010,8030,8030,8010,4
|
|
20230605,093300,141475040,8040,8040,8040,8040,0
|
|
20230605,093200,141475040,8040,8040,8040,8040,4
|
|
20230605,093100,141442880,8020,8030,8030,8020,110
|
|
20230605,093000,140559670,8030,8040,8040,8030,37
|
|
20230605,092900,140262530,8040,8050,8050,8040,53
|
|
20230605,092800,139836400,8040,8040,8040,8040,37
|
|
20230605,092700,139538920,8040,8050,8050,8040,166
|
|
20230605,092600,138204260,8050,8050,8050,8040,281
|
|
20230605,092500,135944820,8070,8100,8100,8060,342
|
|
20230605,092400,133184980,8100,8100,8100,8100,0
|
|
20230605,092300,133184980,8100,8100,8100,8100,57
|
|
20230605,092200,132723280,8100,8100,8100,8100,0
|
|
20230605,092100,132723280,8100,8100,8100,8080,391
|
|
20230605,092000,129557120,8110,8090,8110,8090,564
|
|
20230605,091900,124989050,8100,8090,8100,8090,14
|
|
20230605,091800,124875740,8090,8090,8090,8090,220
|
|
20230605,091700,123095940,8110,8110,8110,8110,27
|
|
20230605,091600,122876970,8120,8120,8120,8080,211
|
|
20230605,091500,121166670,8130,8130,8130,8130,0
|
|
20230605,091400,121166670,8130,8130,8130,8130,30
|
|
20230605,091300,120922770,8130,8080,8130,8070,547
|
|
20230605,091200,116497080,8080,8140,8150,8080,1394
|
|
20230605,091100,105185800,8130,8140,8150,8130,575
|
|
20230605,091000,100504950,8150,8130,8160,8120,543
|
|
20230605,090900,96088960,8160,8190,8200,8160,2747
|
|
20230605,090800,73620290,8190,8180,8200,8170,1913
|
|
20230605,090700,57962610,8180,8110,8180,8110,4220
|
|
20230605,090600,23626520,8110,8100,8120,8090,750
|
|
20230605,090500,17550920,8100,8080,8100,8080,487
|
|
20230605,090400,13612370,8070,8060,8070,8060,205
|
|
20230605,090300,11959040,8050,8040,8050,8040,906
|
|
20230605,090200,4673740,8040,8040,8040,8040,161
|
|
20230605,090100,3379300,8040,8030,8050,8030,129
|
|
20230605,090000,2341260,8000,8020,8020,8000,292
|