640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,193700,809367060,3145,3145,3145,3145,1135
|
|
20230613,193600,809367060,3145,3145,3145,3145,0
|
|
20230613,193500,809367060,3145,3145,3145,3145,0
|
|
20230613,193400,809367060,3145,3145,3145,3145,0
|
|
20230613,193300,809367060,3145,3145,3145,3145,0
|
|
20230613,193200,809367060,3145,3145,3145,3145,0
|
|
20230613,193100,809367060,3145,3145,3145,3145,0
|
|
20230613,193000,809367060,3145,3145,3145,3145,0
|
|
20230613,192900,809367060,3145,3145,3145,3145,0
|
|
20230613,192800,809367060,3145,3145,3145,3145,0
|
|
20230613,192700,809367060,3145,3145,3145,3145,0
|
|
20230613,192600,809367060,3145,3145,3145,3145,0
|
|
20230613,192500,809367060,3145,3145,3145,3145,0
|
|
20230613,192400,809367060,3145,3145,3145,3145,0
|
|
20230613,192300,809367060,3145,3145,3145,3145,0
|
|
20230613,192200,809367060,3145,3145,3145,3145,0
|
|
20230613,192100,809367060,3145,3145,3145,3145,0
|
|
20230613,192000,809367060,3145,3145,3145,3145,0
|
|
20230613,191900,809367060,3145,3145,3145,3145,0
|
|
20230613,191800,809367060,3145,3145,3145,3145,0
|
|
20230613,191700,809367060,3145,3145,3145,3145,0
|
|
20230613,191600,809367060,3145,3145,3145,3145,0
|
|
20230613,191500,809367060,3145,3145,3145,3145,0
|
|
20230613,191400,809367060,3145,3145,3145,3145,0
|
|
20230613,191300,809367060,3145,3145,3145,3145,0
|
|
20230613,191200,809367060,3145,3145,3145,3145,0
|
|
20230613,191100,809367060,3145,3145,3145,3145,0
|
|
20230613,191000,809367060,3145,3145,3145,3145,0
|
|
20230613,190900,809367060,3145,3145,3145,3145,0
|
|
20230613,190800,809367060,3145,3145,3145,3145,0
|
|
20230613,190700,809367060,3145,3145,3145,3145,1135
|
|
20230613,190600,809367060,3145,3145,3145,3145,0
|
|
20230613,190500,809367060,3145,3145,3145,3145,0
|
|
20230613,190400,809367060,3145,3145,3145,3145,0
|
|
20230613,190300,809367060,3145,3145,3145,3145,0
|
|
20230613,190200,809367060,3145,3145,3145,3145,0
|
|
20230613,190100,809367060,3145,3145,3145,3145,0
|
|
20230613,190000,809367060,3145,3145,3145,3145,0
|
|
20230613,185900,809367060,3145,3145,3145,3145,0
|
|
20230613,185800,809367060,3145,3145,3145,3145,0
|
|
20230613,185700,809367060,3145,3145,3145,3145,0
|
|
20230613,185600,809367060,3145,3145,3145,3145,0
|
|
20230613,185500,809367060,3145,3145,3145,3145,0
|
|
20230613,185400,809367060,3145,3145,3145,3145,0
|
|
20230613,185300,809367060,3145,3145,3145,3145,0
|
|
20230613,185200,809367060,3145,3145,3145,3145,0
|
|
20230613,185100,809367060,3145,3145,3145,3145,0
|
|
20230613,185000,809367060,3145,3145,3145,3145,0
|
|
20230613,184900,809367060,3145,3145,3145,3145,0
|
|
20230613,184800,809367060,3145,3145,3145,3145,0
|
|
20230613,184700,809367060,3145,3145,3145,3145,0
|
|
20230613,184600,809367060,3145,3145,3145,3145,0
|
|
20230613,184500,809367060,3145,3145,3145,3145,0
|
|
20230613,184400,809367060,3145,3145,3145,3145,0
|
|
20230613,184300,809367060,3145,3145,3145,3145,0
|
|
20230613,184200,809367060,3145,3145,3145,3145,0
|
|
20230613,184100,809367060,3145,3145,3145,3145,0
|
|
20230613,184000,809367060,3145,3145,3145,3145,0
|
|
20230613,183900,809367060,3145,3145,3145,3145,0
|
|
20230613,183800,809367060,3145,3145,3145,3145,0
|
|
20230613,183700,809367060,3145,3145,3145,3145,1135
|
|
20230613,183600,809367060,3145,3145,3145,3145,0
|
|
20230613,183500,809367060,3145,3145,3145,3145,0
|
|
20230613,183400,809367060,3145,3145,3145,3145,0
|
|
20230613,183300,809367060,3145,3145,3145,3145,0
|
|
20230613,183200,809367060,3145,3145,3145,3145,0
|
|
20230613,183100,809367060,3145,3145,3145,3145,0
|
|
20230613,183000,809367060,3145,3145,3145,3145,0
|
|
20230613,182900,809367060,3145,3145,3145,3145,0
|
|
20230613,182800,809367060,3145,3145,3145,3145,0
|
|
20230613,182700,809367060,3145,3145,3145,3145,0
|
|
20230613,182600,809367060,3145,3145,3145,3145,0
|
|
20230613,182500,809367060,3145,3145,3145,3145,0
|
|
20230613,182400,809367060,3145,3145,3145,3145,0
|
|
20230613,182300,809367060,3145,3145,3145,3145,0
|
|
20230613,182200,809367060,3145,3145,3145,3145,0
|
|
20230613,182100,809367060,3145,3145,3145,3145,0
|
|
20230613,182000,809367060,3145,3145,3145,3145,0
|
|
20230613,181900,809367060,3145,3145,3145,3145,0
|
|
20230613,181800,809367060,3145,3145,3145,3145,0
|
|
20230613,181700,809367060,3145,3145,3145,3145,0
|
|
20230613,181600,809367060,3145,3145,3145,3145,0
|
|
20230613,181500,809367060,3145,3145,3145,3145,0
|
|
20230613,181400,809367060,3145,3145,3145,3145,0
|
|
20230613,181300,809367060,3145,3145,3145,3145,0
|
|
20230613,181200,809367060,3145,3145,3145,3145,0
|
|
20230613,181100,809367060,3145,3145,3145,3145,0
|
|
20230613,181000,809367060,3145,3145,3145,3145,0
|
|
20230613,180900,809367060,3145,3145,3145,3145,0
|
|
20230613,180800,809367060,3145,3145,3145,3145,0
|
|
20230613,180700,809367060,3145,3145,3145,3145,1135
|
|
20230613,180600,809367060,3145,3145,3145,3145,0
|
|
20230613,180500,809367060,3145,3145,3145,3145,0
|
|
20230613,180400,809367060,3145,3145,3145,3145,0
|
|
20230613,180300,809367060,3145,3145,3145,3145,0
|
|
20230613,180200,809367060,3145,3145,3145,3145,0
|
|
20230613,180100,809367060,3145,3145,3145,3145,0
|
|
20230613,180000,809367060,3145,3145,3145,3145,0
|
|
20230613,175900,809367060,3145,3145,3145,3145,0
|
|
20230613,175800,809367060,3145,3145,3145,3145,0
|
|
20230613,175700,809367060,3145,3145,3145,3145,0
|
|
20230613,175600,809367060,3145,3145,3145,3145,0
|
|
20230613,175500,809367060,3145,3145,3145,3145,0
|
|
20230613,175400,809367060,3145,3145,3145,3145,0
|
|
20230613,175300,809367060,3145,3145,3145,3145,0
|
|
20230613,175200,809367060,3145,3145,3145,3145,0
|
|
20230613,175100,809367060,3145,3145,3145,3145,0
|
|
20230613,175000,809367060,3145,3145,3145,3145,0
|
|
20230613,174900,809367060,3145,3145,3145,3145,0
|
|
20230613,174800,809367060,3145,3145,3145,3145,0
|
|
20230613,174700,809367060,3145,3145,3145,3145,0
|
|
20230613,174600,809367060,3145,3145,3145,3145,0
|
|
20230613,174500,809367060,3145,3145,3145,3145,0
|
|
20230613,174400,809367060,3145,3145,3145,3145,0
|
|
20230613,174300,809367060,3145,3145,3145,3145,0
|
|
20230613,174200,809367060,3145,3145,3145,3145,0
|
|
20230613,174100,809367060,3145,3145,3145,3145,0
|
|
20230613,174000,809367060,3145,3145,3145,3145,0
|
|
20230613,173900,809367060,3145,3145,3145,3145,0
|
|
20230613,173800,809367060,3145,3145,3145,3145,0
|
|
20230613,173700,809367060,3145,3145,3145,3145,1135
|
|
20230613,173600,809367060,3145,3145,3145,3145,0
|
|
20230613,173500,809367060,3145,3145,3145,3145,0
|
|
20230613,173400,809367060,3145,3145,3145,3145,0
|
|
20230613,173300,809367060,3145,3145,3145,3145,0
|
|
20230613,173200,809367060,3145,3145,3145,3145,0
|
|
20230613,173100,809367060,3145,3145,3145,3145,0
|
|
20230613,173000,809367060,3145,3145,3145,3145,0
|
|
20230613,172900,809367060,3145,3145,3145,3145,0
|
|
20230613,172800,809367060,3145,3145,3145,3145,0
|
|
20230613,172700,809367060,3145,3145,3145,3145,0
|
|
20230613,172600,809367060,3145,3145,3145,3145,0
|
|
20230613,172500,809367060,3145,3145,3145,3145,0
|
|
20230613,172400,809367060,3145,3145,3145,3145,0
|
|
20230613,172300,809367060,3145,3145,3145,3145,0
|
|
20230613,172200,809367060,3145,3145,3145,3145,0
|
|
20230613,172100,809367060,3145,3145,3145,3145,0
|
|
20230613,172000,809367060,3145,3145,3145,3145,0
|
|
20230613,171900,809367060,3145,3145,3145,3145,0
|
|
20230613,171800,809367060,3145,3145,3145,3145,0
|
|
20230613,171700,809367060,3145,3145,3145,3145,0
|
|
20230613,171600,809367060,3145,3145,3145,3145,0
|
|
20230613,171500,809367060,3145,3145,3145,3145,0
|
|
20230613,171400,809367060,3145,3145,3145,3145,0
|
|
20230613,171300,809367060,3145,3145,3145,3145,0
|
|
20230613,171200,809367060,3145,3145,3145,3145,0
|
|
20230613,171100,809367060,3145,3145,3145,3145,0
|
|
20230613,171000,809367060,3145,3145,3145,3145,0
|
|
20230613,170900,809367060,3145,3145,3145,3145,0
|
|
20230613,170800,809367060,3145,3145,3145,3145,0
|
|
20230613,170700,809367060,3145,3145,3145,3145,1135
|
|
20230613,170600,809367060,3145,3145,3145,3145,0
|
|
20230613,170500,809367060,3145,3145,3145,3145,0
|
|
20230613,170400,809367060,3145,3145,3145,3145,0
|
|
20230613,170300,809367060,3145,3145,3145,3145,0
|
|
20230613,170200,809367060,3145,3145,3145,3145,0
|
|
20230613,170100,809367060,3145,3145,3145,3145,0
|
|
20230613,170000,809367060,3145,3145,3145,3145,0
|
|
20230613,165900,809367060,3145,3145,3145,3145,0
|
|
20230613,165800,809367060,3145,3145,3145,3145,0
|
|
20230613,165700,809367060,3145,3145,3145,3145,0
|
|
20230613,165600,809367060,3145,3145,3145,3145,0
|
|
20230613,165500,809367060,3145,3145,3145,3145,0
|
|
20230613,165400,809367060,3145,3145,3145,3145,0
|
|
20230613,165300,809367060,3145,3145,3145,3145,0
|
|
20230613,165200,809367060,3145,3145,3145,3145,0
|
|
20230613,165100,809367060,3145,3145,3145,3145,0
|
|
20230613,165000,809367060,3145,3145,3145,3145,0
|
|
20230613,164900,809367060,3145,3145,3145,3145,0
|
|
20230613,164800,809367060,3145,3145,3145,3145,0
|
|
20230613,164700,809367060,3145,3145,3145,3145,0
|
|
20230613,164600,809367060,3145,3145,3145,3145,0
|
|
20230613,164500,809367060,3145,3145,3145,3145,0
|
|
20230613,164400,809367060,3145,3145,3145,3145,0
|
|
20230613,164300,809367060,3145,3145,3145,3145,0
|
|
20230613,164200,809367060,3145,3145,3145,3145,0
|
|
20230613,164100,809367060,3145,3145,3145,3145,0
|
|
20230613,164000,809367060,3145,3145,3145,3145,0
|
|
20230613,163900,809367060,3145,3145,3145,3145,0
|
|
20230613,163800,809367060,3145,3145,3145,3145,0
|
|
20230613,163700,809367060,3145,3145,3145,3145,1135
|
|
20230613,163600,809367060,3145,3145,3145,3145,0
|
|
20230613,163500,809367060,3145,3145,3145,3145,0
|
|
20230613,163400,809367060,3145,3145,3145,3145,0
|
|
20230613,163300,809367060,3145,3145,3145,3145,0
|
|
20230613,163200,809367060,3145,3145,3145,3145,0
|
|
20230613,163100,809367060,3145,3145,3145,3145,0
|
|
20230613,163000,809367060,3145,3145,3145,3145,0
|
|
20230613,162900,809367060,3145,3145,3145,3145,0
|
|
20230613,162800,809367060,3145,3145,3145,3145,0
|
|
20230613,162700,809367060,3145,3145,3145,3145,0
|
|
20230613,162600,809367060,3145,3145,3145,3145,0
|
|
20230613,162500,809367060,3145,3145,3145,3145,0
|
|
20230613,162400,809367060,3145,3145,3145,3145,0
|
|
20230613,162300,809367060,3145,3145,3145,3145,0
|
|
20230613,162200,809367060,3145,3145,3145,3145,0
|
|
20230613,162100,809367060,3145,3145,3145,3145,0
|
|
20230613,162000,809367060,3145,3145,3145,3145,0
|
|
20230613,161900,809367060,3145,3145,3145,3145,0
|
|
20230613,161800,809367060,3145,3145,3145,3145,0
|
|
20230613,161700,809367060,3145,3145,3145,3145,0
|
|
20230613,161600,809367060,3145,3145,3145,3145,0
|
|
20230613,161500,809367060,3145,3145,3145,3145,0
|
|
20230613,161400,809367060,3145,3145,3145,3145,0
|
|
20230613,161300,809367060,3145,3145,3145,3145,0
|
|
20230613,161200,809367060,3145,3145,3145,3145,0
|
|
20230613,161100,809367060,3145,3145,3145,3145,0
|
|
20230613,161000,809367060,3145,3145,3145,3145,0
|
|
20230613,160900,809367060,3145,3145,3145,3145,0
|
|
20230613,160800,809367060,3145,3145,3145,3145,0
|
|
20230613,160700,809367060,3145,3145,3145,3145,1135
|
|
20230613,160600,809367060,3145,3145,3145,3145,0
|
|
20230613,160500,809367060,3145,3145,3145,3145,0
|
|
20230613,160400,809367060,3145,3145,3145,3145,0
|
|
20230613,160300,809367060,3145,3145,3145,3145,0
|
|
20230613,160200,809367060,3145,3145,3145,3145,0
|
|
20230613,160100,809367060,3145,3145,3145,3145,0
|
|
20230613,160000,809367060,3145,3145,3145,3145,0
|
|
20230613,155900,809367060,3145,3145,3145,3145,0
|
|
20230613,155800,809367060,3145,3145,3145,3145,0
|
|
20230613,155700,809367060,3145,3145,3145,3145,0
|
|
20230613,155600,809367060,3145,3145,3145,3145,0
|
|
20230613,155500,809367060,3145,3145,3145,3145,0
|
|
20230613,155400,809367060,3145,3145,3145,3145,0
|
|
20230613,155300,809367060,3145,3145,3145,3145,0
|
|
20230613,155200,809367060,3145,3145,3145,3145,0
|
|
20230613,155100,809367060,3145,3145,3145,3145,0
|
|
20230613,155000,809367060,3145,3145,3145,3145,0
|
|
20230613,154900,809367060,3145,3145,3145,3145,0
|
|
20230613,154800,809367060,3145,3145,3145,3145,0
|
|
20230613,154700,809367060,3145,3145,3145,3145,0
|
|
20230613,154600,809367060,3145,3145,3145,3145,0
|
|
20230613,154500,809367060,3145,3145,3145,3145,0
|
|
20230613,154400,809367060,3145,3145,3145,3145,0
|
|
20230613,154300,809367060,3145,3145,3145,3145,0
|
|
20230613,154200,809367060,3145,3145,3145,3145,0
|
|
20230613,154100,809367060,3145,3145,3145,3145,0
|
|
20230613,154000,809367060,3145,3145,3145,3145,0
|
|
20230613,153900,809367060,3145,3145,3145,3145,0
|
|
20230613,153800,809367060,3145,3145,3145,3145,0
|
|
20230613,153700,809367060,3145,3145,3145,3145,1135
|
|
20230613,153600,809367060,3145,3145,3145,3145,0
|
|
20230613,153500,809367060,3145,3145,3145,3145,0
|
|
20230613,153400,809367060,3145,3145,3145,3145,0
|
|
20230613,153300,809367060,3145,3145,3145,3145,0
|
|
20230613,153200,809367060,3145,3145,3145,3145,0
|
|
20230613,153100,809367060,3145,3145,3145,3145,0
|
|
20230613,153000,809367060,3145,3145,3145,3145,1135
|
|
20230613,152900,805797485,3145,3145,3145,3145,0
|
|
20230613,152800,805797485,3145,3145,3145,3145,0
|
|
20230613,152700,805797485,3145,3145,3145,3145,0
|
|
20230613,152600,805797485,3145,3145,3145,3145,0
|
|
20230613,152500,805797485,3145,3145,3145,3145,0
|
|
20230613,152400,805797485,3145,3145,3145,3145,0
|
|
20230613,152300,805797485,3145,3145,3145,3145,0
|
|
20230613,152200,805797485,3145,3145,3145,3145,0
|
|
20230613,152100,805797485,3145,3145,3145,3145,0
|
|
20230613,152000,805797485,3145,3145,3145,3145,0
|
|
20230613,151900,805797485,3145,3145,3145,3145,1
|
|
20230613,151800,805794340,3140,3140,3140,3140,600
|
|
20230613,151700,803910340,3145,3145,3145,3145,0
|
|
20230613,151600,803910340,3145,3145,3145,3145,15
|
|
20230613,151500,803863165,3145,3145,3145,3145,0
|
|
20230613,151400,803863165,3145,3145,3145,3145,0
|
|
20230613,151300,803863165,3145,3145,3145,3145,0
|
|
20230613,151200,803863165,3145,3145,3145,3145,0
|
|
20230613,151100,803863165,3145,3145,3145,3145,0
|
|
20230613,151000,803863165,3145,3145,3145,3145,0
|
|
20230613,150900,803863165,3145,3140,3145,3140,1137
|
|
20230613,150800,800292300,3145,3145,3145,3145,1
|
|
20230613,150700,800289155,3140,3140,3140,3140,116
|
|
20230613,150600,799924915,3135,3135,3135,3135,0
|
|
20230613,150500,799924915,3135,3135,3135,3135,5
|
|
20230613,150400,799909240,3135,3135,3135,3135,0
|
|
20230613,150300,799909240,3135,3135,3135,3135,0
|
|
20230613,150200,799909240,3135,3135,3135,3135,35
|
|
20230613,150100,799799515,3130,3130,3130,3130,0
|
|
20230613,150000,799799515,3130,3135,3135,3130,616
|
|
20230613,145900,797870935,3135,3135,3135,3135,643
|
|
20230613,145800,795855130,3135,3140,3140,3135,197
|
|
20230613,145700,795236990,3150,3150,3150,3150,0
|
|
20230613,145600,795236990,3150,3150,3150,3150,0
|
|
20230613,145500,795236990,3150,3150,3150,3150,0
|
|
20230613,145400,795236990,3150,3150,3150,3150,112
|
|
20230613,145300,794884190,3150,3150,3150,3150,0
|
|
20230613,145200,794884190,3150,3150,3150,3150,0
|
|
20230613,145100,794884190,3150,3150,3150,3150,0
|
|
20230613,145000,794884190,3150,3150,3150,3150,0
|
|
20230613,144900,794884190,3150,3150,3150,3150,0
|
|
20230613,144800,794884190,3150,3150,3150,3150,0
|
|
20230613,144700,794884190,3150,3150,3150,3150,0
|
|
20230613,144600,794884190,3150,3150,3150,3150,0
|
|
20230613,144500,794884190,3150,3150,3150,3150,0
|
|
20230613,144400,794884190,3150,3135,3150,3135,3581
|
|
20230613,144300,783657740,3135,3135,3135,3135,0
|
|
20230613,144200,783657740,3135,3135,3135,3135,600
|
|
20230613,144100,781776740,3150,3150,3150,3150,0
|
|
20230613,144000,781776740,3150,3150,3150,3150,0
|
|
20230613,143900,781776740,3150,3150,3150,3150,0
|
|
20230613,143800,781776740,3150,3150,3150,3150,0
|
|
20230613,143700,781776740,3150,3150,3150,3150,0
|
|
20230613,143600,781776740,3150,3150,3150,3150,0
|
|
20230613,143500,781776740,3150,3150,3150,3150,0
|
|
20230613,143400,781776740,3150,3150,3150,3150,0
|
|
20230613,143300,781776740,3150,3150,3150,3150,0
|
|
20230613,143200,781776740,3150,3150,3150,3150,0
|
|
20230613,143100,781776740,3150,3150,3150,3150,0
|
|
20230613,143000,781776740,3150,3140,3150,3135,701
|
|
20230613,142900,779576515,3150,3150,3150,3150,0
|
|
20230613,142800,779576515,3150,3150,3150,3150,0
|
|
20230613,142700,779576515,3150,3150,3150,3150,0
|
|
20230613,142600,779576515,3150,3150,3150,3150,0
|
|
20230613,142500,779576515,3150,3150,3150,3150,0
|
|
20230613,142400,779576515,3150,3145,3150,3140,5001
|
|
20230613,142300,763870210,3150,3150,3150,3150,0
|
|
20230613,142200,763870210,3150,3150,3150,3150,1
|
|
20230613,142100,763867060,3145,3145,3145,3145,1
|
|
20230613,142000,763863915,3150,3150,3150,3150,0
|
|
20230613,141900,763863915,3150,3150,3150,3150,0
|
|
20230613,141800,763863915,3150,3150,3150,3150,0
|
|
20230613,141700,763863915,3150,3150,3150,3150,0
|
|
20230613,141600,763863915,3150,3150,3150,3150,0
|
|
20230613,141500,763863915,3150,3150,3150,3150,0
|
|
20230613,141400,763863915,3150,3150,3150,3150,0
|
|
20230613,141300,763863915,3150,3150,3150,3150,0
|
|
20230613,141200,763863915,3150,3150,3150,3150,0
|
|
20230613,141100,763863915,3150,3150,3150,3150,0
|
|
20230613,141000,763863915,3150,3150,3150,3150,0
|
|
20230613,140900,763863915,3150,3150,3150,3150,0
|
|
20230613,140800,763863915,3150,3150,3150,3150,0
|
|
20230613,140700,763863915,3150,3150,3150,3150,0
|
|
20230613,140600,763863915,3150,3150,3150,3150,0
|
|
20230613,140500,763863915,3150,3150,3150,3150,5
|
|
20230613,140400,763848165,3150,3150,3150,3150,0
|
|
20230613,140300,763848165,3150,3150,3150,3150,0
|
|
20230613,140200,763848165,3150,3150,3150,3150,1
|
|
20230613,140100,763845015,3145,3145,3145,3145,834
|
|
20230613,140000,761222085,3150,3150,3150,3150,500
|
|
20230613,135900,759647085,3150,3150,3150,3150,0
|
|
20230613,135800,759647085,3150,3150,3150,3150,50
|
|
20230613,135700,759489585,3150,3155,3155,3150,51
|
|
20230613,135600,759328930,3150,3150,3150,3150,0
|
|
20230613,135500,759328930,3150,3150,3150,3150,200
|
|
20230613,135400,758698930,3155,3155,3155,3155,0
|
|
20230613,135300,758698930,3155,3155,3155,3155,0
|
|
20230613,135200,758698930,3155,3155,3155,3155,0
|
|
20230613,135100,758698930,3155,3155,3155,3155,0
|
|
20230613,135000,758698930,3155,3155,3155,3155,0
|
|
20230613,134900,758698930,3155,3155,3155,3155,2
|
|
20230613,134800,758692620,3150,3150,3150,3150,0
|
|
20230613,134700,758692620,3150,3150,3150,3150,0
|
|
20230613,134600,758692620,3150,3150,3150,3150,4000
|
|
20230613,134500,746092620,3150,3150,3150,3150,699
|
|
20230613,134400,743890770,3160,3160,3160,3160,12
|
|
20230613,134300,743852850,3160,3160,3160,3160,0
|
|
20230613,134200,743852850,3160,3160,3160,3160,17
|
|
20230613,134100,743799130,3160,3160,3160,3160,0
|
|
20230613,134000,743799130,3160,3160,3160,3160,0
|
|
20230613,133900,743799130,3160,3160,3160,3160,1
|
|
20230613,133800,743795970,3155,3155,3155,3155,0
|
|
20230613,133700,743795970,3155,3150,3155,3150,1816
|
|
20230613,133600,738074490,3155,3155,3155,3155,1165
|
|
20230613,133500,734398915,3155,3155,3155,3155,0
|
|
20230613,133400,734398915,3155,3155,3155,3155,10
|
|
20230613,133300,734367365,3160,3160,3160,3155,586
|
|
20230613,133200,732517355,3170,3170,3170,3170,0
|
|
20230613,133100,732517355,3170,3170,3170,3170,0
|
|
20230613,133000,732517355,3170,3170,3170,3170,200
|
|
20230613,132900,731883355,3160,3160,3160,3160,1059
|
|
20230613,132800,728536915,3160,3160,3160,3160,941
|
|
20230613,132700,725563355,3170,3170,3170,3170,0
|
|
20230613,132600,725563355,3170,3170,3170,3170,1
|
|
20230613,132500,725560185,3165,3165,3170,3165,359
|
|
20230613,132400,724423945,3165,3165,3165,3165,1700
|
|
20230613,132300,719043445,3175,3175,3175,3175,0
|
|
20230613,132200,719043445,3175,3165,3175,3165,1001
|
|
20230613,132100,715875270,3175,3165,3175,3165,2384
|
|
20230613,132000,708322005,3165,3160,3165,3160,1417
|
|
20230613,131900,703839280,3155,3155,3155,3155,1
|
|
20230613,131800,703836125,3165,3165,3165,3165,0
|
|
20230613,131700,703836125,3165,3165,3165,3155,447
|
|
20230613,131600,702425820,3155,3155,3155,3155,55
|
|
20230613,131500,702252295,3160,3160,3160,3160,1000
|
|
20230613,131400,699092295,3160,3160,3160,3160,0
|
|
20230613,131300,699092295,3160,3160,3160,3160,0
|
|
20230613,131200,699092295,3160,3155,3160,3155,101
|
|
20230613,131100,698773635,3160,3160,3160,3160,778
|
|
20230613,131000,696315155,3155,3155,3155,3155,207
|
|
20230613,130900,695662070,3155,3155,3155,3155,1
|
|
20230613,130800,695658915,3150,3150,3150,3150,647
|
|
20230613,130700,693620865,3155,3155,3155,3155,50
|
|
20230613,130600,693463115,3160,3160,3160,3160,10
|
|
20230613,130500,693431515,3160,3160,3160,3160,0
|
|
20230613,130400,693431515,3160,3160,3160,3160,0
|
|
20230613,130300,693431515,3160,3155,3160,3155,338
|
|
20230613,130200,692365120,3160,3155,3160,3155,2801
|
|
20230613,130100,683527890,3155,3150,3155,3150,1001
|
|
20230613,130000,680374735,3155,3155,3155,3155,377
|
|
20230613,125900,679185300,3155,3150,3155,3150,774
|
|
20230613,125800,676747195,3150,3150,3150,3150,1134
|
|
20230613,125700,673175095,3150,3145,3150,3145,2645
|
|
20230613,125600,664848445,3145,3145,3145,3145,0
|
|
20230613,125500,664848445,3145,3145,3145,3145,0
|
|
20230613,125400,664848445,3145,3145,3145,3145,0
|
|
20230613,125300,664848445,3145,3145,3145,3145,0
|
|
20230613,125200,664848445,3145,3140,3145,3140,7
|
|
20230613,125100,664826450,3140,3140,3140,3140,4389
|
|
20230613,125000,651044990,3145,3145,3145,3145,1094
|
|
20230613,124900,647604360,3150,3150,3150,3150,0
|
|
20230613,124800,647604360,3150,3150,3150,3150,0
|
|
20230613,124700,647604360,3150,3150,3150,3150,0
|
|
20230613,124600,647604360,3150,3150,3150,3150,8
|
|
20230613,124500,647579160,3150,3150,3150,3150,1
|
|
20230613,124400,647576010,3150,3150,3150,3150,0
|
|
20230613,124300,647576010,3150,3150,3150,3150,123
|
|
20230613,124200,647188560,3150,3150,3150,3150,7
|
|
20230613,124100,647166510,3150,3150,3150,3150,7
|
|
20230613,124000,647144460,3150,3150,3150,3150,0
|
|
20230613,123900,647144460,3150,3150,3150,3150,0
|
|
20230613,123800,647144460,3150,3150,3150,3150,0
|
|
20230613,123700,647144460,3150,3150,3150,3150,3
|
|
20230613,123600,647135010,3145,3150,3150,3145,1497
|
|
20230613,123500,642426940,3145,3145,3145,3145,163
|
|
20230613,123400,641914305,3150,3150,3150,3150,0
|
|
20230613,123300,641914305,3150,3150,3150,3150,0
|
|
20230613,123200,641914305,3150,3150,3150,3150,0
|
|
20230613,123100,641914305,3150,3150,3150,3150,0
|
|
20230613,123000,641914305,3150,3150,3150,3150,0
|
|
20230613,122900,641914305,3150,3150,3150,3150,0
|
|
20230613,122800,641914305,3150,3150,3150,3150,2
|
|
20230613,122700,641908005,3150,3150,3150,3150,5
|
|
20230613,122600,641892255,3150,3150,3150,3145,161
|
|
20230613,122500,641385605,3150,3150,3150,3150,0
|
|
20230613,122400,641385605,3150,3150,3150,3150,4
|
|
20230613,122300,641373005,3150,3150,3150,3150,0
|
|
20230613,122200,641373005,3150,3150,3150,3150,1
|
|
20230613,122100,641369855,3150,3150,3150,3150,100
|
|
20230613,122000,641054855,3150,3150,3150,3150,0
|
|
20230613,121900,641054855,3150,3150,3150,3150,1
|
|
20230613,121800,641051705,3150,3150,3150,3150,1
|
|
20230613,121700,641048555,3145,3145,3145,3145,0
|
|
20230613,121600,641048555,3145,3145,3145,3145,500
|
|
20230613,121500,639476055,3145,3145,3145,3145,7
|
|
20230613,121400,639454040,3150,3150,3150,3150,0
|
|
20230613,121300,639454040,3150,3150,3150,3150,1
|
|
20230613,121200,639450890,3150,3150,3150,3150,30
|
|
20230613,121100,639356390,3150,3150,3150,3150,1000
|
|
20230613,121000,636206390,3150,3150,3150,3150,0
|
|
20230613,120900,636206390,3150,3150,3150,3150,0
|
|
20230613,120800,636206390,3150,3150,3150,3150,0
|
|
20230613,120700,636206390,3150,3150,3150,3150,1
|
|
20230613,120600,636203240,3145,3145,3145,3145,3143
|
|
20230613,120500,626318505,3145,3140,3145,3140,4427
|
|
20230613,120400,612417720,3140,3140,3140,3140,0
|
|
20230613,120300,612417720,3140,3140,3140,3140,0
|
|
20230613,120200,612417720,3140,3140,3140,3140,2
|
|
20230613,120100,612411440,3140,3140,3140,3140,0
|
|
20230613,120000,612411440,3140,3140,3140,3140,0
|
|
20230613,115900,612411440,3140,3145,3145,3140,89
|
|
20230613,115800,612131975,3140,3145,3145,3140,51
|
|
20230613,115700,611971830,3140,3140,3140,3140,0
|
|
20230613,115600,611971830,3140,3140,3140,3140,424
|
|
20230613,115500,610640470,3145,3145,3145,3145,0
|
|
20230613,115400,610640470,3145,3140,3145,3140,127
|
|
20230613,115300,610241685,3140,3140,3140,3140,500
|
|
20230613,115200,608671685,3140,3140,3140,3140,0
|
|
20230613,115100,608671685,3140,3140,3140,3140,287
|
|
20230613,115000,607770505,3145,3145,3145,3145,0
|
|
20230613,114900,607770505,3145,3145,3145,3145,0
|
|
20230613,114800,607770505,3145,3145,3145,3145,0
|
|
20230613,114700,607770505,3145,3145,3145,3145,0
|
|
20230613,114600,607770505,3145,3145,3145,3145,0
|
|
20230613,114500,607770505,3145,3145,3145,3145,0
|
|
20230613,114400,607770505,3145,3145,3145,3145,0
|
|
20230613,114300,607770505,3145,3145,3145,3145,0
|
|
20230613,114200,607770505,3145,3145,3145,3145,10
|
|
20230613,114100,607739055,3145,3145,3145,3145,1
|
|
20230613,114000,607735910,3150,3150,3150,3150,0
|
|
20230613,113900,607735910,3150,3150,3150,3150,1
|
|
20230613,113800,607732760,3140,3140,3140,3140,500
|
|
20230613,113700,606162760,3150,3140,3150,3140,36
|
|
20230613,113600,606049710,3140,3140,3140,3140,0
|
|
20230613,113500,606049710,3140,3140,3150,3140,225
|
|
20230613,113400,605343200,3150,3150,3150,3150,0
|
|
20230613,113300,605343200,3150,3145,3150,3145,1284
|
|
20230613,113200,601300020,3140,3140,3140,3140,1
|
|
20230613,113100,601296880,3140,3140,3150,3140,3181
|
|
20230613,113000,591308530,3150,3150,3150,3150,0
|
|
20230613,112900,591308530,3150,3150,3150,3150,0
|
|
20230613,112800,591308530,3150,3150,3150,3150,2
|
|
20230613,112700,591302230,3150,3150,3150,3150,0
|
|
20230613,112600,591302230,3150,3150,3150,3150,0
|
|
20230613,112500,591302230,3150,3150,3150,3150,0
|
|
20230613,112400,591302230,3150,3150,3150,3150,0
|
|
20230613,112300,591302230,3150,3150,3150,3150,0
|
|
20230613,112200,591302230,3150,3150,3150,3150,0
|
|
20230613,112100,591302230,3150,3150,3150,3150,0
|
|
20230613,112000,591302230,3150,3145,3150,3140,1966
|
|
20230613,111900,585125420,3150,3150,3150,3150,1
|
|
20230613,111800,585122270,3145,3145,3145,3145,302
|
|
20230613,111700,584172480,3150,3145,3150,3145,1111
|
|
20230613,111600,580678380,3150,3150,3150,3150,0
|
|
20230613,111500,580678380,3150,3150,3150,3150,0
|
|
20230613,111400,580678380,3150,3145,3150,3145,1299
|
|
20230613,111300,576593020,3150,3145,3150,3145,1525
|
|
20230613,111200,571796890,3150,3150,3150,3150,33
|
|
20230613,111100,571692940,3150,3150,3150,3150,0
|
|
20230613,111000,571692940,3150,3140,3150,3140,4001
|
|
20230613,110900,559129790,3150,3145,3150,3140,2001
|
|
20230613,110800,552846470,3150,3150,3150,3150,0
|
|
20230613,110700,552846470,3150,3140,3150,3140,101
|
|
20230613,110600,552529320,3150,3150,3150,3150,0
|
|
20230613,110500,552529320,3150,3160,3160,3150,37
|
|
20230613,110400,552412760,3150,3145,3150,3145,4749
|
|
20230613,110300,537453450,3145,3145,3145,3145,0
|
|
20230613,110200,537453450,3145,3145,3145,3145,0
|
|
20230613,110100,537453450,3145,3145,3145,3145,0
|
|
20230613,110000,537453450,3145,3145,3145,3145,0
|
|
20230613,105900,537453450,3145,3145,3145,3145,0
|
|
20230613,105800,537453450,3145,3145,3145,3145,0
|
|
20230613,105700,537453450,3145,3140,3145,3140,203
|
|
20230613,105600,536816015,3140,3140,3140,3140,2000
|
|
20230613,105500,530536015,3140,3140,3140,3140,3042
|
|
20230613,105400,520984135,3140,3145,3145,3140,2948
|
|
20230613,105300,511723210,3145,3145,3145,3145,1457
|
|
20230613,105200,507140945,3145,3145,3145,3145,8
|
|
20230613,105100,507115785,3145,3145,3145,3145,24
|
|
20230613,105000,507040305,3150,3150,3150,3150,500
|
|
20230613,104900,505465305,3150,3150,3150,3150,5
|
|
20230613,104800,505449555,3150,3150,3150,3150,2
|
|
20230613,104700,505443255,3150,3150,3150,3150,0
|
|
20230613,104600,505443255,3150,3150,3150,3150,0
|
|
20230613,104500,505443255,3150,3150,3150,3145,150
|
|
20230613,104400,504970760,3160,3160,3160,3160,2
|
|
20230613,104300,504964440,3160,3160,3160,3160,0
|
|
20230613,104200,504964440,3160,3150,3160,3150,1352
|
|
20230613,104100,500705630,3165,3165,3165,3165,0
|
|
20230613,104000,500705630,3165,3165,3165,3165,0
|
|
20230613,103900,500705630,3165,3165,3165,3165,0
|
|
20230613,103800,500705630,3165,3165,3165,3165,0
|
|
20230613,103700,500705630,3165,3165,3165,3160,530
|
|
20230613,103600,499030675,3165,3165,3165,3165,0
|
|
20230613,103500,499030675,3165,3165,3165,3165,500
|
|
20230613,103400,497448175,3165,3165,3165,3165,0
|
|
20230613,103300,497448175,3165,3160,3165,3160,1002
|
|
20230613,103200,494281845,3165,3165,3165,3165,0
|
|
20230613,103100,494281845,3165,3165,3165,3165,0
|
|
20230613,103000,494281845,3165,3155,3165,3155,23
|
|
20230613,102900,494209245,3155,3155,3155,3155,0
|
|
20230613,102800,494209245,3155,3155,3155,3155,0
|
|
20230613,102700,494209245,3155,3155,3155,3155,0
|
|
20230613,102600,494209245,3155,3155,3155,3155,0
|
|
20230613,102500,494209245,3155,3155,3155,3155,0
|
|
20230613,102400,494209245,3155,3155,3155,3155,1
|
|
20230613,102300,494206090,3150,3150,3150,3150,86
|
|
20230613,102200,493935190,3150,3150,3150,3150,2474
|
|
20230613,102100,486142090,3150,3150,3150,3150,0
|
|
20230613,102000,486142090,3150,3150,3150,3150,99
|
|
20230613,101900,485830240,3145,3145,3145,3145,0
|
|
20230613,101800,485830240,3145,3145,3145,3145,57
|
|
20230613,101700,485650975,3140,3140,3140,3140,0
|
|
20230613,101600,485650975,3140,3150,3150,3140,3111
|
|
20230613,101500,475878390,3145,3155,3155,3145,87
|
|
20230613,101400,475604765,3145,3145,3145,3145,1768
|
|
20230613,101300,470044405,3145,3130,3145,3130,535
|
|
20230613,101200,468369840,3130,3140,3145,3130,14500
|
|
20230613,101100,422949060,3145,3145,3145,3140,1248
|
|
20230613,101000,419024190,3155,3155,3155,3155,0
|
|
20230613,100900,419024190,3155,3155,3155,3155,10
|
|
20230613,100800,418992640,3155,3155,3155,3155,0
|
|
20230613,100700,418992640,3155,3155,3155,3155,0
|
|
20230613,100600,418992640,3155,3155,3155,3155,0
|
|
20230613,100500,418992640,3155,3150,3155,3145,1304
|
|
20230613,100400,414888695,3160,3160,3160,3160,0
|
|
20230613,100300,414888695,3160,3160,3160,3160,1
|
|
20230613,100200,414885535,3150,3150,3150,3150,1
|
|
20230613,100100,414882385,3165,3165,3165,3165,0
|
|
20230613,100000,414882385,3165,3150,3165,3150,695
|
|
20230613,095900,412693120,3150,3145,3150,3145,265
|
|
20230613,095800,411859690,3150,3150,3150,3150,452
|
|
20230613,095700,410435890,3160,3160,3160,3160,0
|
|
20230613,095600,410435890,3160,3160,3160,3160,0
|
|
20230613,095500,410435890,3160,3160,3160,3160,0
|
|
20230613,095400,410435890,3160,3160,3160,3160,1
|
|
20230613,095300,410432730,3155,3155,3155,3155,60
|
|
20230613,095200,410243430,3165,3165,3165,3165,1
|
|
20230613,095100,410240265,3150,3145,3150,3145,1289
|
|
20230613,095000,406179960,3145,3145,3145,3145,162
|
|
20230613,094900,405670470,3145,3145,3145,3145,134
|
|
20230613,094800,405249040,3145,3145,3145,3145,12
|
|
20230613,094700,405211300,3150,3150,3150,3150,3
|
|
20230613,094600,405201850,3150,3150,3150,3150,0
|
|
20230613,094500,405201850,3150,3150,3150,3150,0
|
|
20230613,094400,405201850,3150,3140,3150,3140,1583
|
|
20230613,094300,400230910,3150,3145,3150,3145,201
|
|
20230613,094200,399598760,3150,3150,3155,3150,6173
|
|
20230613,094100,380153805,3155,3150,3155,3145,2565
|
|
20230613,094000,372079860,3165,3150,3165,3150,3226
|
|
20230613,093900,361917930,3150,3155,3165,3150,7198
|
|
20230613,093800,339232065,3165,3160,3165,3155,1580
|
|
20230613,093700,334240955,3165,3165,3165,3165,100
|
|
20230613,093600,333924455,3175,3175,3175,3175,0
|
|
20230613,093500,333924455,3175,3175,3175,3175,0
|
|
20230613,093400,333924455,3175,3170,3175,3170,5
|
|
20230613,093300,333908600,3170,3170,3170,3170,8
|
|
20230613,093200,333883240,3170,3170,3170,3170,1012
|
|
20230613,093100,330675200,3170,3170,3170,3170,2
|
|
20230613,093000,330668860,3165,3180,3180,3165,667
|
|
20230613,092900,328548030,3185,3185,3185,3185,0
|
|
20230613,092800,328548030,3185,3200,3200,3175,187
|
|
20230613,092700,327951905,3205,3150,3205,3150,21749
|
|
20230613,092600,258566875,3150,3160,3160,3150,5834
|
|
20230613,092500,240184070,3155,3160,3160,3155,4294
|
|
20230613,092400,226620795,3175,3165,3175,3160,1115
|
|
20230613,092300,223093325,3180,3180,3180,3180,0
|
|
20230613,092200,223093325,3180,3175,3180,3175,3516
|
|
20230613,092100,211927675,3175,3175,3175,3175,189
|
|
20230613,092000,211327600,3175,3175,3175,3175,0
|
|
20230613,091900,211327600,3175,3175,3175,3175,0
|
|
20230613,091800,211327600,3175,3175,3175,3170,2105
|
|
20230613,091700,204654720,3170,3175,3175,3170,1038
|
|
20230613,091600,201363810,3180,3180,3180,3180,0
|
|
20230613,091500,201363810,3180,3180,3180,3175,204
|
|
20230613,091400,200716090,3175,3180,3180,3175,764
|
|
20230613,091300,198290370,3180,3180,3180,3170,2524
|
|
20230613,091200,190279705,3185,3185,3185,3185,2
|
|
20230613,091100,190273335,3185,3185,3185,3185,0
|
|
20230613,091000,190273335,3185,3180,3185,3175,2678
|
|
20230613,090900,181760375,3185,3185,3185,3180,487
|
|
20230613,090800,180211195,3185,3185,3185,3180,510
|
|
20230613,090700,178589345,3185,3180,3185,3180,1105
|
|
20230613,090600,175070420,3185,3180,3185,3175,3398
|
|
20230613,090500,164276175,3180,3190,3195,3180,9239
|
|
20230613,090400,134825635,3185,3180,3185,3180,2029
|
|
20230613,090300,128371320,3185,3185,3185,3180,1679
|
|
20230613,090200,123026890,3185,3175,3185,3170,5760
|
|
20230613,090100,104748605,3180,3175,3210,3175,11768
|
|
20230613,090000,67187635,3180,3205,3210,3180,20860
|