601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,185800,369213065,3815,3815,3815,3815,939
|
|
20230607,185700,369213065,3815,3815,3815,3815,0
|
|
20230607,185600,369213065,3815,3815,3815,3815,0
|
|
20230607,185500,369213065,3815,3815,3815,3815,0
|
|
20230607,185400,369213065,3815,3815,3815,3815,0
|
|
20230607,185300,369213065,3815,3815,3815,3815,0
|
|
20230607,185200,369213065,3815,3815,3815,3815,0
|
|
20230607,185100,369213065,3815,3815,3815,3815,0
|
|
20230607,185000,369213065,3815,3815,3815,3815,0
|
|
20230607,184900,369213065,3815,3815,3815,3815,0
|
|
20230607,184800,369213065,3815,3815,3815,3815,0
|
|
20230607,184700,369213065,3815,3815,3815,3815,0
|
|
20230607,184600,369213065,3815,3815,3815,3815,0
|
|
20230607,184500,369213065,3815,3815,3815,3815,0
|
|
20230607,184400,369213065,3815,3815,3815,3815,0
|
|
20230607,184300,369213065,3815,3815,3815,3815,0
|
|
20230607,184200,369213065,3815,3815,3815,3815,0
|
|
20230607,184100,369213065,3815,3815,3815,3815,0
|
|
20230607,184000,369213065,3815,3815,3815,3815,0
|
|
20230607,183900,369213065,3815,3815,3815,3815,0
|
|
20230607,183800,369213065,3815,3815,3815,3815,0
|
|
20230607,183700,369213065,3815,3815,3815,3815,0
|
|
20230607,183600,369213065,3815,3815,3815,3815,0
|
|
20230607,183500,369213065,3815,3815,3815,3815,0
|
|
20230607,183400,369213065,3815,3815,3815,3815,0
|
|
20230607,183300,369213065,3815,3815,3815,3815,0
|
|
20230607,183200,369213065,3815,3815,3815,3815,0
|
|
20230607,183100,369213065,3815,3815,3815,3815,0
|
|
20230607,183000,369213065,3815,3815,3815,3815,0
|
|
20230607,182900,369213065,3815,3815,3815,3815,0
|
|
20230607,182800,369213065,3815,3815,3815,3815,939
|
|
20230607,182700,369213065,3815,3815,3815,3815,0
|
|
20230607,182600,369213065,3815,3815,3815,3815,0
|
|
20230607,182500,369213065,3815,3815,3815,3815,0
|
|
20230607,182400,369213065,3815,3815,3815,3815,0
|
|
20230607,182300,369213065,3815,3815,3815,3815,0
|
|
20230607,182200,369213065,3815,3815,3815,3815,0
|
|
20230607,182100,369213065,3815,3815,3815,3815,0
|
|
20230607,182000,369213065,3815,3815,3815,3815,0
|
|
20230607,181900,369213065,3815,3815,3815,3815,0
|
|
20230607,181800,369213065,3815,3815,3815,3815,0
|
|
20230607,181700,369213065,3815,3815,3815,3815,0
|
|
20230607,181600,369213065,3815,3815,3815,3815,0
|
|
20230607,181500,369213065,3815,3815,3815,3815,0
|
|
20230607,181400,369213065,3815,3815,3815,3815,0
|
|
20230607,181300,369213065,3815,3815,3815,3815,0
|
|
20230607,181200,369213065,3815,3815,3815,3815,0
|
|
20230607,181100,369213065,3815,3815,3815,3815,0
|
|
20230607,181000,369213065,3815,3815,3815,3815,0
|
|
20230607,180900,369213065,3815,3815,3815,3815,0
|
|
20230607,180800,369213065,3815,3815,3815,3815,0
|
|
20230607,180700,369213065,3815,3815,3815,3815,0
|
|
20230607,180600,369213065,3815,3815,3815,3815,0
|
|
20230607,180500,369213065,3815,3815,3815,3815,0
|
|
20230607,180400,369213065,3815,3815,3815,3815,0
|
|
20230607,180300,369213065,3815,3815,3815,3815,0
|
|
20230607,180200,369213065,3815,3815,3815,3815,0
|
|
20230607,180100,369213065,3815,3815,3815,3815,0
|
|
20230607,180000,369213065,3815,3815,3815,3815,0
|
|
20230607,175900,369213065,3815,3815,3815,3815,0
|
|
20230607,175800,369213065,3815,3815,3815,3815,939
|
|
20230607,175700,369213065,3815,3815,3815,3815,0
|
|
20230607,175600,369213065,3815,3815,3815,3815,0
|
|
20230607,175500,369213065,3815,3815,3815,3815,0
|
|
20230607,175400,369213065,3815,3815,3815,3815,0
|
|
20230607,175300,369213065,3815,3815,3815,3815,0
|
|
20230607,175200,369213065,3815,3815,3815,3815,0
|
|
20230607,175100,369213065,3815,3815,3815,3815,0
|
|
20230607,175000,369213065,3815,3815,3815,3815,0
|
|
20230607,174900,369213065,3815,3815,3815,3815,0
|
|
20230607,174800,369213065,3815,3815,3815,3815,0
|
|
20230607,174700,369213065,3815,3815,3815,3815,0
|
|
20230607,174600,369213065,3815,3815,3815,3815,0
|
|
20230607,174500,369213065,3815,3815,3815,3815,0
|
|
20230607,174400,369213065,3815,3815,3815,3815,0
|
|
20230607,174300,369213065,3815,3815,3815,3815,0
|
|
20230607,174200,369213065,3815,3815,3815,3815,0
|
|
20230607,174100,369213065,3815,3815,3815,3815,0
|
|
20230607,174000,369213065,3815,3815,3815,3815,0
|
|
20230607,173900,369213065,3815,3815,3815,3815,0
|
|
20230607,173800,369213065,3815,3815,3815,3815,0
|
|
20230607,173700,369213065,3815,3815,3815,3815,0
|
|
20230607,173600,369213065,3815,3815,3815,3815,0
|
|
20230607,173500,369213065,3815,3815,3815,3815,0
|
|
20230607,173400,369213065,3815,3815,3815,3815,0
|
|
20230607,173300,369213065,3815,3815,3815,3815,0
|
|
20230607,173200,369213065,3815,3815,3815,3815,0
|
|
20230607,173100,369213065,3815,3815,3815,3815,0
|
|
20230607,173000,369213065,3815,3815,3815,3815,0
|
|
20230607,172900,369213065,3815,3815,3815,3815,0
|
|
20230607,172800,369213065,3815,3815,3815,3815,939
|
|
20230607,172700,369213065,3815,3815,3815,3815,0
|
|
20230607,172600,369213065,3815,3815,3815,3815,0
|
|
20230607,172500,369213065,3815,3815,3815,3815,0
|
|
20230607,172400,369213065,3815,3815,3815,3815,0
|
|
20230607,172300,369213065,3815,3815,3815,3815,0
|
|
20230607,172200,369213065,3815,3815,3815,3815,0
|
|
20230607,172100,369213065,3815,3815,3815,3815,0
|
|
20230607,172000,369213065,3815,3815,3815,3815,0
|
|
20230607,171900,369213065,3815,3815,3815,3815,0
|
|
20230607,171800,369213065,3815,3815,3815,3815,0
|
|
20230607,171700,369213065,3815,3815,3815,3815,0
|
|
20230607,171600,369213065,3815,3815,3815,3815,0
|
|
20230607,171500,369213065,3815,3815,3815,3815,0
|
|
20230607,171400,369213065,3815,3815,3815,3815,0
|
|
20230607,171300,369213065,3815,3815,3815,3815,0
|
|
20230607,171200,369213065,3815,3815,3815,3815,0
|
|
20230607,171100,369213065,3815,3815,3815,3815,0
|
|
20230607,171000,369213065,3815,3815,3815,3815,0
|
|
20230607,170900,369213065,3815,3815,3815,3815,0
|
|
20230607,170800,369213065,3815,3815,3815,3815,0
|
|
20230607,170700,369213065,3815,3815,3815,3815,0
|
|
20230607,170600,369213065,3815,3815,3815,3815,0
|
|
20230607,170500,369213065,3815,3815,3815,3815,0
|
|
20230607,170400,369213065,3815,3815,3815,3815,0
|
|
20230607,170300,369213065,3815,3815,3815,3815,0
|
|
20230607,170200,369213065,3815,3815,3815,3815,0
|
|
20230607,170100,369213065,3815,3815,3815,3815,0
|
|
20230607,170000,369213065,3815,3815,3815,3815,0
|
|
20230607,165900,369213065,3815,3815,3815,3815,0
|
|
20230607,165800,369213065,3815,3815,3815,3815,939
|
|
20230607,165700,369213065,3815,3815,3815,3815,0
|
|
20230607,165600,369213065,3815,3815,3815,3815,0
|
|
20230607,165500,369213065,3815,3815,3815,3815,0
|
|
20230607,165400,369213065,3815,3815,3815,3815,0
|
|
20230607,165300,369213065,3815,3815,3815,3815,0
|
|
20230607,165200,369213065,3815,3815,3815,3815,0
|
|
20230607,165100,369213065,3815,3815,3815,3815,0
|
|
20230607,165000,369213065,3815,3815,3815,3815,0
|
|
20230607,164900,369213065,3815,3815,3815,3815,0
|
|
20230607,164800,369213065,3815,3815,3815,3815,0
|
|
20230607,164700,369213065,3815,3815,3815,3815,0
|
|
20230607,164600,369213065,3815,3815,3815,3815,0
|
|
20230607,164500,369213065,3815,3815,3815,3815,0
|
|
20230607,164400,369213065,3815,3815,3815,3815,0
|
|
20230607,164300,369213065,3815,3815,3815,3815,0
|
|
20230607,164200,369213065,3815,3815,3815,3815,0
|
|
20230607,164100,369213065,3815,3815,3815,3815,0
|
|
20230607,164000,369213065,3815,3815,3815,3815,0
|
|
20230607,163900,369213065,3815,3815,3815,3815,0
|
|
20230607,163800,369213065,3815,3815,3815,3815,0
|
|
20230607,163700,369213065,3815,3815,3815,3815,0
|
|
20230607,163600,369213065,3815,3815,3815,3815,0
|
|
20230607,163500,369213065,3815,3815,3815,3815,0
|
|
20230607,163400,369213065,3815,3815,3815,3815,0
|
|
20230607,163300,369213065,3815,3815,3815,3815,0
|
|
20230607,163200,369213065,3815,3815,3815,3815,0
|
|
20230607,163100,369213065,3815,3815,3815,3815,0
|
|
20230607,163000,369213065,3815,3815,3815,3815,0
|
|
20230607,162900,369213065,3815,3815,3815,3815,0
|
|
20230607,162800,369213065,3815,3815,3815,3815,939
|
|
20230607,162700,369213065,3815,3815,3815,3815,0
|
|
20230607,162600,369213065,3815,3815,3815,3815,0
|
|
20230607,162500,369213065,3815,3815,3815,3815,0
|
|
20230607,162400,369213065,3815,3815,3815,3815,0
|
|
20230607,162300,369213065,3815,3815,3815,3815,0
|
|
20230607,162200,369213065,3815,3815,3815,3815,0
|
|
20230607,162100,369213065,3815,3815,3815,3815,0
|
|
20230607,162000,369213065,3815,3815,3815,3815,0
|
|
20230607,161900,369213065,3815,3815,3815,3815,0
|
|
20230607,161800,369213065,3815,3815,3815,3815,0
|
|
20230607,161700,369213065,3815,3815,3815,3815,0
|
|
20230607,161600,369213065,3815,3815,3815,3815,0
|
|
20230607,161500,369213065,3815,3815,3815,3815,0
|
|
20230607,161400,369213065,3815,3815,3815,3815,0
|
|
20230607,161300,369213065,3815,3815,3815,3815,0
|
|
20230607,161200,369213065,3815,3815,3815,3815,0
|
|
20230607,161100,369213065,3815,3815,3815,3815,0
|
|
20230607,161000,369213065,3815,3815,3815,3815,0
|
|
20230607,160900,369213065,3815,3815,3815,3815,0
|
|
20230607,160800,369213065,3815,3815,3815,3815,0
|
|
20230607,160700,369213065,3815,3815,3815,3815,0
|
|
20230607,160600,369213065,3815,3815,3815,3815,0
|
|
20230607,160500,369213065,3815,3815,3815,3815,0
|
|
20230607,160400,369213065,3815,3815,3815,3815,0
|
|
20230607,160300,369213065,3815,3815,3815,3815,0
|
|
20230607,160200,369213065,3815,3815,3815,3815,0
|
|
20230607,160100,369213065,3815,3815,3815,3815,0
|
|
20230607,160000,369213065,3815,3815,3815,3815,0
|
|
20230607,155900,369213065,3815,3815,3815,3815,0
|
|
20230607,155800,369213065,3815,3815,3815,3815,939
|
|
20230607,155700,369213065,3815,3815,3815,3815,0
|
|
20230607,155600,369213065,3815,3815,3815,3815,0
|
|
20230607,155500,369213065,3815,3815,3815,3815,0
|
|
20230607,155400,369213065,3815,3815,3815,3815,0
|
|
20230607,155300,369213065,3815,3815,3815,3815,0
|
|
20230607,155200,369213065,3815,3815,3815,3815,0
|
|
20230607,155100,369213065,3815,3815,3815,3815,0
|
|
20230607,155000,369213065,3815,3815,3815,3815,0
|
|
20230607,154900,369213065,3815,3815,3815,3815,0
|
|
20230607,154800,369213065,3815,3815,3815,3815,0
|
|
20230607,154700,369213065,3815,3815,3815,3815,0
|
|
20230607,154600,369213065,3815,3815,3815,3815,0
|
|
20230607,154500,369213065,3815,3815,3815,3815,0
|
|
20230607,154400,369213065,3815,3815,3815,3815,0
|
|
20230607,154300,369213065,3815,3815,3815,3815,0
|
|
20230607,154200,369213065,3815,3815,3815,3815,0
|
|
20230607,154100,369213065,3815,3815,3815,3815,0
|
|
20230607,154000,369213065,3815,3815,3815,3815,0
|
|
20230607,153900,369213065,3815,3815,3815,3815,0
|
|
20230607,153800,369213065,3815,3815,3815,3815,0
|
|
20230607,153700,369213065,3815,3815,3815,3815,0
|
|
20230607,153600,369213065,3815,3815,3815,3815,0
|
|
20230607,153500,369213065,3815,3815,3815,3815,0
|
|
20230607,153400,369213065,3815,3815,3815,3815,0
|
|
20230607,153300,369213065,3815,3815,3815,3815,0
|
|
20230607,153200,369213065,3815,3815,3815,3815,0
|
|
20230607,153100,369213065,3815,3815,3815,3815,0
|
|
20230607,153000,369213065,3815,3815,3815,3815,939
|
|
20230607,152900,365630780,3815,3815,3815,3815,0
|
|
20230607,152800,365630780,3815,3815,3815,3815,0
|
|
20230607,152700,365630780,3815,3815,3815,3815,0
|
|
20230607,152600,365630780,3815,3815,3815,3815,0
|
|
20230607,152500,365630780,3815,3815,3815,3815,0
|
|
20230607,152400,365630780,3815,3815,3815,3815,0
|
|
20230607,152300,365630780,3815,3815,3815,3815,0
|
|
20230607,152200,365630780,3815,3815,3815,3815,0
|
|
20230607,152100,365630780,3815,3815,3815,3815,0
|
|
20230607,152000,365630780,3815,3815,3815,3815,0
|
|
20230607,151900,365630780,3815,3805,3815,3805,55
|
|
20230607,151800,365421265,3815,3815,3815,3805,14
|
|
20230607,151700,365367865,3810,3810,3810,3810,12
|
|
20230607,151600,365322145,3810,3805,3810,3805,938
|
|
20230607,151500,361752855,3810,3805,3810,3805,120
|
|
20230607,151400,361296205,3805,3800,3805,3800,81
|
|
20230607,151300,360988040,3800,3800,3805,3800,1121
|
|
20230607,151200,356727740,3800,3805,3805,3800,59
|
|
20230607,151100,356503280,3800,3800,3800,3800,24
|
|
20230607,151000,356412080,3800,3800,3800,3800,181
|
|
20230607,150900,355724280,3800,3810,3810,3800,5027
|
|
20230607,150800,336594795,3810,3810,3810,3810,26
|
|
20230607,150700,336495735,3810,3810,3810,3810,8
|
|
20230607,150600,336465255,3810,3810,3810,3810,16
|
|
20230607,150500,336404295,3810,3810,3810,3810,74
|
|
20230607,150400,336122355,3810,3810,3810,3810,132
|
|
20230607,150300,335619435,3810,3810,3810,3810,100
|
|
20230607,150200,335238435,3810,3810,3810,3810,525
|
|
20230607,150100,333238185,3810,3815,3815,3810,27
|
|
20230607,150000,333135310,3810,3810,3810,3810,1
|
|
20230607,145900,333131500,3810,3810,3810,3810,26
|
|
20230607,145800,333032440,3810,3810,3810,3810,40
|
|
20230607,145700,332880040,3810,3810,3810,3810,0
|
|
20230607,145600,332880040,3810,3810,3810,3810,400
|
|
20230607,145500,331356040,3815,3815,3815,3815,1
|
|
20230607,145400,331352225,3810,3815,3815,3810,16
|
|
20230607,145300,331291190,3815,3815,3815,3815,500
|
|
20230607,145200,329383690,3810,3810,3810,3810,50
|
|
20230607,145100,329193190,3810,3810,3810,3810,0
|
|
20230607,145000,329193190,3810,3810,3810,3810,25
|
|
20230607,144900,329097940,3810,3810,3810,3810,0
|
|
20230607,144800,329097940,3810,3810,3810,3810,25
|
|
20230607,144700,329002690,3815,3815,3815,3815,8
|
|
20230607,144600,328972170,3815,3815,3815,3815,0
|
|
20230607,144500,328972170,3815,3815,3815,3815,6
|
|
20230607,144400,328949280,3810,3815,3815,3810,42
|
|
20230607,144300,328789175,3815,3810,3815,3810,47
|
|
20230607,144200,328610060,3815,3815,3815,3815,104
|
|
20230607,144100,328213300,3810,3810,3810,3810,0
|
|
20230607,144000,328213300,3810,3810,3810,3810,25
|
|
20230607,143900,328118050,3810,3810,3810,3810,0
|
|
20230607,143800,328118050,3810,3810,3810,3810,0
|
|
20230607,143700,328118050,3810,3810,3810,3810,0
|
|
20230607,143600,328118050,3810,3810,3810,3810,0
|
|
20230607,143500,328118050,3810,3810,3810,3810,39
|
|
20230607,143400,327969460,3810,3810,3810,3810,5
|
|
20230607,143300,327950410,3810,3810,3810,3810,226
|
|
20230607,143200,327089350,3810,3810,3810,3810,25
|
|
20230607,143100,326994100,3810,3810,3810,3810,331
|
|
20230607,143000,325732990,3810,3810,3810,3810,0
|
|
20230607,142900,325732990,3810,3810,3810,3810,0
|
|
20230607,142800,325732990,3810,3810,3810,3810,0
|
|
20230607,142700,325732990,3810,3810,3810,3810,53
|
|
20230607,142600,325531060,3810,3810,3810,3810,0
|
|
20230607,142500,325531060,3810,3810,3810,3810,0
|
|
20230607,142400,325531060,3810,3810,3810,3810,0
|
|
20230607,142300,325531060,3810,3805,3810,3805,91
|
|
20230607,142200,325184475,3805,3805,3805,3805,0
|
|
20230607,142100,325184475,3805,3810,3810,3805,1225
|
|
20230607,142000,320517415,3810,3810,3810,3810,250
|
|
20230607,141900,319564915,3810,3810,3810,3810,0
|
|
20230607,141800,319564915,3810,3810,3810,3810,0
|
|
20230607,141700,319564915,3810,3810,3810,3810,25
|
|
20230607,141600,319469665,3810,3810,3810,3810,0
|
|
20230607,141500,319469665,3810,3810,3810,3810,300
|
|
20230607,141400,318326665,3810,3810,3810,3810,0
|
|
20230607,141300,318326665,3810,3810,3810,3810,0
|
|
20230607,141200,318326665,3810,3810,3810,3810,255
|
|
20230607,141100,317355115,3815,3815,3815,3815,0
|
|
20230607,141000,317355115,3815,3815,3815,3815,0
|
|
20230607,140900,317355115,3815,3815,3815,3815,1
|
|
20230607,140800,317351300,3810,3805,3810,3805,3631
|
|
20230607,140700,303517570,3810,3810,3810,3810,1
|
|
20230607,140600,303513760,3810,3810,3810,3810,103
|
|
20230607,140500,303121330,3805,3805,3805,3805,0
|
|
20230607,140400,303121330,3805,3805,3805,3805,0
|
|
20230607,140300,303121330,3805,3805,3805,3805,0
|
|
20230607,140200,303121330,3805,3805,3805,3805,1
|
|
20230607,140100,303117525,3805,3805,3805,3805,2929
|
|
20230607,140000,291972680,3805,3805,3805,3805,847
|
|
20230607,135900,288749845,3805,3805,3805,3805,0
|
|
20230607,135800,288749845,3805,3805,3805,3805,25
|
|
20230607,135700,288654720,3805,3810,3810,3805,839
|
|
20230607,135600,285461255,3810,3810,3810,3810,0
|
|
20230607,135500,285461255,3810,3810,3810,3810,14
|
|
20230607,135400,285407915,3810,3815,3815,3805,6347
|
|
20230607,135300,261226080,3815,3820,3820,3815,70
|
|
20230607,135200,260959010,3820,3820,3820,3820,0
|
|
20230607,135100,260959010,3820,3820,3820,3820,0
|
|
20230607,135000,260959010,3820,3820,3820,3820,0
|
|
20230607,134900,260959010,3820,3815,3820,3815,116
|
|
20230607,134800,260516360,3820,3820,3820,3820,0
|
|
20230607,134700,260516360,3820,3820,3820,3820,0
|
|
20230607,134600,260516360,3820,3820,3820,3820,0
|
|
20230607,134500,260516360,3820,3820,3820,3820,0
|
|
20230607,134400,260516360,3820,3815,3820,3815,45
|
|
20230607,134300,260344670,3810,3810,3810,3810,26
|
|
20230607,134200,260245610,3810,3810,3810,3810,0
|
|
20230607,134100,260245610,3810,3810,3810,3810,11
|
|
20230607,134000,260203700,3810,3810,3810,3810,0
|
|
20230607,133900,260203700,3810,3810,3810,3810,25
|
|
20230607,133800,260108450,3815,3815,3815,3815,0
|
|
20230607,133700,260108450,3815,3815,3815,3815,0
|
|
20230607,133600,260108450,3815,3815,3815,3815,13
|
|
20230607,133500,260058855,3810,3810,3810,3810,0
|
|
20230607,133400,260058855,3810,3815,3815,3810,30
|
|
20230607,133300,259944530,3820,3820,3820,3820,2
|
|
20230607,133200,259936890,3815,3815,3815,3815,13
|
|
20230607,133100,259887295,3815,3815,3815,3810,889
|
|
20230607,133000,256495950,3815,3815,3815,3815,3
|
|
20230607,132900,256484505,3810,3810,3810,3810,25
|
|
20230607,132800,256389255,3815,3810,3815,3810,28
|
|
20230607,132700,256282560,3810,3810,3810,3810,0
|
|
20230607,132600,256282560,3810,3810,3810,3810,25
|
|
20230607,132500,256187310,3815,3815,3815,3815,2
|
|
20230607,132400,256179680,3815,3815,3815,3810,1085
|
|
20230607,132300,252040670,3815,3815,3815,3815,0
|
|
20230607,132200,252040670,3815,3815,3815,3815,0
|
|
20230607,132100,252040670,3815,3815,3815,3815,0
|
|
20230607,132000,252040670,3815,3815,3815,3815,25
|
|
20230607,131900,251945295,3815,3815,3815,3815,0
|
|
20230607,131800,251945295,3815,3815,3815,3815,14
|
|
20230607,131700,251891885,3815,3820,3820,3815,51
|
|
20230607,131600,251697190,3815,3815,3815,3815,0
|
|
20230607,131500,251697190,3815,3815,3815,3815,0
|
|
20230607,131400,251697190,3815,3815,3815,3815,0
|
|
20230607,131300,251697190,3815,3815,3815,3815,0
|
|
20230607,131200,251697190,3815,3815,3815,3815,0
|
|
20230607,131100,251697190,3815,3815,3815,3815,0
|
|
20230607,131000,251697190,3815,3815,3815,3815,27
|
|
20230607,130900,251594185,3815,3815,3815,3815,0
|
|
20230607,130800,251594185,3815,3815,3815,3815,469
|
|
20230607,130700,249804950,3815,3815,3815,3815,26
|
|
20230607,130600,249705760,3820,3820,3820,3820,1
|
|
20230607,130500,249701940,3815,3815,3815,3815,0
|
|
20230607,130400,249701940,3815,3815,3815,3815,25
|
|
20230607,130300,249606565,3815,3815,3815,3815,0
|
|
20230607,130200,249606565,3815,3815,3815,3815,0
|
|
20230607,130100,249606565,3815,3815,3815,3815,1045
|
|
20230607,130000,245619890,3815,3815,3815,3815,94
|
|
20230607,125900,245261280,3820,3820,3820,3820,0
|
|
20230607,125800,245261280,3820,3820,3820,3820,0
|
|
20230607,125700,245261280,3820,3820,3820,3820,0
|
|
20230607,125600,245261280,3820,3820,3820,3820,0
|
|
20230607,125500,245261280,3820,3820,3820,3820,0
|
|
20230607,125400,245261280,3820,3820,3820,3820,0
|
|
20230607,125300,245261280,3820,3820,3820,3820,0
|
|
20230607,125200,245261280,3820,3820,3820,3820,0
|
|
20230607,125100,245261280,3820,3820,3820,3820,278
|
|
20230607,125000,244199320,3820,3820,3820,3820,5
|
|
20230607,124900,244180220,3820,3820,3820,3820,0
|
|
20230607,124800,244180220,3820,3820,3820,3820,0
|
|
20230607,124700,244180220,3820,3820,3820,3820,292
|
|
20230607,124600,243064780,3820,3810,3820,3810,26
|
|
20230607,124500,242965710,3810,3820,3820,3810,291
|
|
20230607,124400,241854390,3825,3825,3825,3825,1
|
|
20230607,124300,241850565,3810,3810,3810,3810,132
|
|
20230607,124200,241347645,3825,3820,3825,3810,4275
|
|
20230607,124100,225017800,3810,3820,3820,3810,936
|
|
20230607,124000,221442630,3810,3810,3810,3810,25
|
|
20230607,123900,221347380,3810,3810,3810,3810,0
|
|
20230607,123800,221347380,3810,3810,3810,3810,0
|
|
20230607,123700,221347380,3810,3810,3810,3810,0
|
|
20230607,123600,221347380,3810,3810,3810,3810,11
|
|
20230607,123500,221305470,3810,3810,3820,3810,227
|
|
20230607,123400,220439610,3820,3810,3820,3810,70
|
|
20230607,123300,220172755,3810,3810,3810,3810,0
|
|
20230607,123200,220172755,3810,3815,3820,3810,13
|
|
20230607,123100,220123115,3810,3810,3810,3810,25
|
|
20230607,123000,220027865,3820,3820,3820,3820,0
|
|
20230607,122900,220027865,3820,3820,3820,3820,0
|
|
20230607,122800,220027865,3820,3820,3820,3820,0
|
|
20230607,122700,220027865,3820,3820,3820,3820,0
|
|
20230607,122600,220027865,3820,3820,3820,3820,1
|
|
20230607,122500,220024045,3810,3820,3820,3810,37
|
|
20230607,122400,219882960,3815,3815,3815,3815,0
|
|
20230607,122300,219882960,3815,3815,3815,3815,1
|
|
20230607,122200,219879145,3810,3810,3810,3805,833
|
|
20230607,122100,216705540,3810,3820,3820,3810,29
|
|
20230607,122000,216595010,3810,3810,3810,3810,0
|
|
20230607,121900,216595010,3810,3810,3810,3810,1
|
|
20230607,121800,216591200,3820,3820,3820,3820,0
|
|
20230607,121700,216591200,3820,3820,3820,3820,0
|
|
20230607,121600,216591200,3820,3820,3820,3820,1
|
|
20230607,121500,216587380,3815,3815,3815,3815,87
|
|
20230607,121400,216255475,3810,3810,3810,3810,0
|
|
20230607,121300,216255475,3810,3815,3820,3810,36
|
|
20230607,121200,216118255,3820,3820,3820,3820,0
|
|
20230607,121100,216118255,3820,3820,3820,3820,6
|
|
20230607,121000,216095335,3810,3820,3820,3810,26
|
|
20230607,120900,215996265,3810,3810,3810,3810,0
|
|
20230607,120800,215996265,3810,3810,3810,3810,0
|
|
20230607,120700,215996265,3810,3810,3810,3810,0
|
|
20230607,120600,215996265,3810,3810,3810,3810,25
|
|
20230607,120500,215901015,3820,3820,3820,3820,10
|
|
20230607,120400,215862815,3820,3810,3820,3810,1001
|
|
20230607,120300,212048995,3820,3820,3820,3820,0
|
|
20230607,120200,212048995,3820,3820,3820,3820,0
|
|
20230607,120100,212048995,3820,3820,3820,3820,0
|
|
20230607,120000,212048995,3820,3810,3820,3810,531
|
|
20230607,115900,210025875,3810,3810,3810,3810,0
|
|
20230607,115800,210025875,3810,3810,3810,3810,0
|
|
20230607,115700,210025875,3810,3810,3810,3810,30
|
|
20230607,115600,209911575,3810,3810,3810,3810,0
|
|
20230607,115500,209911575,3810,3810,3810,3810,59
|
|
20230607,115400,209686785,3820,3820,3820,3820,0
|
|
20230607,115300,209686785,3820,3820,3820,3820,0
|
|
20230607,115200,209686785,3820,3820,3820,3820,0
|
|
20230607,115100,209686785,3820,3820,3820,3820,0
|
|
20230607,115000,209686785,3820,3820,3820,3820,16
|
|
20230607,114900,209625665,3810,3810,3810,3810,119
|
|
20230607,114800,209172275,3820,3820,3820,3820,0
|
|
20230607,114700,209172275,3820,3820,3820,3820,1
|
|
20230607,114600,209168455,3810,3810,3810,3810,200
|
|
20230607,114500,208406455,3810,3810,3810,3810,59
|
|
20230607,114400,208181665,3815,3815,3815,3815,0
|
|
20230607,114300,208181665,3815,3815,3815,3815,0
|
|
20230607,114200,208181665,3815,3815,3815,3815,0
|
|
20230607,114100,208181665,3815,3815,3815,3815,0
|
|
20230607,114000,208181665,3815,3815,3815,3815,0
|
|
20230607,113900,208181665,3815,3815,3815,3815,0
|
|
20230607,113800,208181665,3815,3815,3815,3815,1004
|
|
20230607,113700,204351405,3805,3805,3805,3805,0
|
|
20230607,113600,204351405,3805,3805,3805,3805,59
|
|
20230607,113500,204126910,3810,3810,3810,3810,0
|
|
20230607,113400,204126910,3810,3805,3810,3805,10
|
|
20230607,113300,204088835,3805,3810,3810,3805,300
|
|
20230607,113200,202946885,3810,3815,3815,3810,2
|
|
20230607,113100,202939260,3810,3810,3810,3810,59
|
|
20230607,113000,202714470,3820,3820,3820,3820,101
|
|
20230607,112900,202328650,3820,3820,3820,3820,0
|
|
20230607,112800,202328650,3820,3810,3820,3810,1501
|
|
20230607,112700,196609830,3820,3815,3820,3815,178
|
|
20230607,112600,195930755,3815,3815,3815,3815,1
|
|
20230607,112500,195926940,3815,3810,3815,3810,250
|
|
20230607,112400,194974190,3810,3810,3810,3810,59
|
|
20230607,112300,194749400,3810,3810,3810,3810,0
|
|
20230607,112200,194749400,3810,3810,3810,3810,85
|
|
20230607,112100,194425550,3810,3810,3810,3810,100
|
|
20230607,112000,194044550,3810,3810,3810,3810,60
|
|
20230607,111900,193815950,3815,3815,3815,3815,255
|
|
20230607,111800,192843125,3815,3815,3815,3815,5
|
|
20230607,111700,192824050,3815,3815,3815,3815,0
|
|
20230607,111600,192824050,3815,3815,3815,3815,0
|
|
20230607,111500,192824050,3815,3815,3815,3815,900
|
|
20230607,111400,189390550,3815,3815,3815,3815,1401
|
|
20230607,111300,184045735,3815,3815,3815,3815,0
|
|
20230607,111200,184045735,3815,3810,3815,3810,173
|
|
20230607,111100,183386600,3815,3815,3815,3815,0
|
|
20230607,111000,183386600,3815,3815,3815,3815,1
|
|
20230607,110900,183382785,3815,3805,3815,3805,60
|
|
20230607,110800,183154475,3810,3810,3810,3810,52
|
|
20230607,110700,182956355,3815,3805,3815,3805,60
|
|
20230607,110600,182728045,3815,3815,3815,3815,0
|
|
20230607,110500,182728045,3815,3810,3815,3805,2001
|
|
20230607,110400,175108440,3815,3815,3815,3815,20
|
|
20230607,110300,175032140,3815,3815,3815,3815,1
|
|
20230607,110200,175028325,3810,3810,3810,3810,0
|
|
20230607,110100,175028325,3810,3810,3810,3810,59
|
|
20230607,110000,174803535,3815,3815,3815,3815,0
|
|
20230607,105900,174803535,3815,3815,3815,3815,0
|
|
20230607,105800,174803535,3815,3810,3815,3810,1601
|
|
20230607,105700,168703720,3815,3815,3815,3815,50
|
|
20230607,105600,168512970,3815,3815,3815,3815,100
|
|
20230607,105500,168131470,3815,3815,3815,3815,1045
|
|
20230607,105400,164144795,3815,3815,3815,3815,9
|
|
20230607,105300,164110460,3815,3815,3815,3815,0
|
|
20230607,105200,164110460,3815,3815,3815,3815,0
|
|
20230607,105100,164110460,3815,3810,3815,3810,17
|
|
20230607,105000,164045685,3810,3810,3810,3810,59
|
|
20230607,104900,163820895,3810,3815,3815,3810,268
|
|
20230607,104800,162799680,3820,3810,3820,3810,263
|
|
20230607,104700,161797640,3820,3810,3820,3810,60
|
|
20230607,104600,161569030,3820,3815,3820,3815,503
|
|
20230607,104500,159650070,3815,3815,3815,3815,257
|
|
20230607,104400,158669615,3815,3815,3815,3815,59
|
|
20230607,104300,158444530,3820,3820,3820,3820,0
|
|
20230607,104200,158444530,3820,3820,3820,3820,0
|
|
20230607,104100,158444530,3820,3815,3820,3815,301
|
|
20230607,104000,157296210,3815,3815,3815,3815,5
|
|
20230607,103900,157277135,3815,3815,3815,3815,0
|
|
20230607,103800,157277135,3815,3820,3820,3815,65
|
|
20230607,103700,157028990,3820,3815,3820,3815,1215
|
|
20230607,103600,152393760,3810,3815,3815,3810,75
|
|
20230607,103500,152107970,3815,3810,3815,3810,502
|
|
20230607,103400,150195040,3810,3810,3810,3810,0
|
|
20230607,103300,150195040,3810,3815,3815,3810,113
|
|
20230607,103200,149764400,3810,3815,3815,3810,60
|
|
20230607,103100,149535795,3815,3815,3815,3815,0
|
|
20230607,103000,149535795,3815,3815,3815,3815,100
|
|
20230607,102900,149154295,3810,3815,3815,3810,2192
|
|
20230607,102800,140796115,3810,3810,3810,3810,0
|
|
20230607,102700,140796115,3810,3810,3810,3810,0
|
|
20230607,102600,140796115,3810,3810,3810,3810,0
|
|
20230607,102500,140796115,3810,3810,3810,3810,59
|
|
20230607,102400,140571325,3815,3815,3815,3815,0
|
|
20230607,102300,140571325,3815,3815,3815,3815,0
|
|
20230607,102200,140571325,3815,3810,3815,3810,60
|
|
20230607,102100,140342720,3815,3815,3815,3815,0
|
|
20230607,102000,140342720,3815,3815,3815,3815,5
|
|
20230607,101900,140323645,3815,3815,3815,3815,1
|
|
20230607,101800,140319830,3805,3810,3810,3805,1361
|
|
20230607,101700,135140510,3810,3805,3810,3805,359
|
|
20230607,101600,133774220,3815,3815,3815,3815,0
|
|
20230607,101500,133774220,3815,3805,3815,3805,359
|
|
20230607,101400,132405225,3815,3815,3815,3815,50
|
|
20230607,101300,132214475,3815,3815,3815,3815,0
|
|
20230607,101200,132214475,3815,3810,3815,3805,13
|
|
20230607,101100,132164960,3805,3815,3815,3805,84
|
|
20230607,101000,131845210,3810,3810,3810,3810,0
|
|
20230607,100900,131845210,3810,3815,3815,3810,11
|
|
20230607,100800,131803295,3810,3810,3810,3810,30
|
|
20230607,100700,131688995,3810,3810,3810,3810,0
|
|
20230607,100600,131688995,3810,3810,3810,3810,59
|
|
20230607,100500,131464205,3815,3810,3815,3810,31
|
|
20230607,100400,131346090,3805,3810,3810,3805,4
|
|
20230607,100300,131330855,3810,3810,3810,3810,11
|
|
20230607,100200,131288945,3815,3810,3815,3805,3287
|
|
20230607,100100,118765300,3810,3810,3810,3810,0
|
|
20230607,100000,118765300,3810,3810,3810,3810,59
|
|
20230607,095900,118540510,3815,3815,3815,3815,0
|
|
20230607,095800,118540510,3815,3815,3815,3815,4
|
|
20230607,095700,118525250,3815,3815,3815,3815,1
|
|
20230607,095600,118521435,3815,3810,3815,3810,351
|
|
20230607,095500,117183870,3815,3810,3815,3805,533
|
|
20230607,095400,115154295,3810,3810,3810,3810,2193
|
|
20230607,095300,106798965,3815,3815,3815,3815,28
|
|
20230607,095200,106692145,3815,3815,3815,3815,0
|
|
20230607,095100,106692145,3815,3815,3815,3815,411
|
|
20230607,095000,105124180,3810,3815,3815,3810,4116
|
|
20230607,094900,89442210,3820,3820,3820,3820,0
|
|
20230607,094800,89442210,3820,3810,3820,3810,240
|
|
20230607,094700,88526000,3815,3820,3820,3815,132
|
|
20230607,094600,88022415,3820,3820,3820,3820,20
|
|
20230607,094500,87946015,3820,3820,3820,3820,50
|
|
20230607,094400,87755015,3820,3815,3820,3815,60
|
|
20230607,094300,87526110,3820,3820,3820,3820,1
|
|
20230607,094200,87522290,3820,3820,3820,3820,1
|
|
20230607,094100,87518470,3815,3815,3820,3815,90
|
|
20230607,094000,87175095,3815,3815,3815,3810,437
|
|
20230607,093900,85508075,3815,3815,3815,3810,2469
|
|
20230607,093800,76089155,3815,3815,3815,3810,561
|
|
20230607,093700,73951245,3810,3810,3810,3810,0
|
|
20230607,093600,73951245,3810,3820,3820,3810,1069
|
|
20230607,093500,69878255,3810,3815,3815,3810,214
|
|
20230607,093400,69062140,3810,3810,3810,3810,3001
|
|
20230607,093300,57628330,3815,3820,3820,3815,708
|
|
20230607,093200,54926310,3825,3820,3825,3815,561
|
|
20230607,093100,52782575,3820,3820,3820,3820,837
|
|
20230607,093000,49585235,3820,3825,3825,3820,67
|
|
20230607,092900,49329110,3825,3820,3825,3820,60
|
|
20230607,092800,49099905,3820,3820,3820,3820,0
|
|
20230607,092700,49099905,3820,3820,3820,3820,59
|
|
20230607,092600,48874525,3825,3825,3825,3825,130
|
|
20230607,092500,48377275,3825,3825,3825,3825,190
|
|
20230607,092400,47650525,3820,3820,3820,3820,227
|
|
20230607,092300,46783385,3820,3820,3820,3820,0
|
|
20230607,092200,46783385,3820,3820,3820,3820,59
|
|
20230607,092100,46558005,3825,3825,3825,3825,0
|
|
20230607,092000,46558005,3825,3815,3825,3815,5753
|
|
20230607,091900,24579630,3820,3820,3825,3820,538
|
|
20230607,091800,22524435,3820,3820,3820,3820,110
|
|
20230607,091700,22104235,3815,3815,3815,3815,0
|
|
20230607,091600,22104235,3815,3815,3820,3815,2294
|
|
20230607,091500,13352450,3815,3815,3815,3815,55
|
|
20230607,091400,13142625,3815,3815,3815,3815,343
|
|
20230607,091300,11834080,3820,3820,3820,3820,97
|
|
20230607,091200,11463540,3820,3820,3825,3820,215
|
|
20230607,091100,10642215,3825,3820,3825,3815,88
|
|
20230607,091000,10306050,3820,3815,3820,3815,101
|
|
20230607,090900,9920730,3815,3810,3815,3805,587
|
|
20230607,090800,7683465,3810,3810,3810,3810,30
|
|
20230607,090700,7569165,3810,3810,3810,3810,23
|
|
20230607,090600,7481535,3810,3820,3820,3810,45
|
|
20230607,090500,7309885,3820,3820,3820,3820,0
|
|
20230607,090400,7309885,3820,3820,3820,3820,66
|
|
20230607,090300,7057765,3815,3815,3815,3815,25
|
|
20230607,090200,6962390,3815,3815,3815,3815,471
|
|
20230607,090100,5165525,3815,3815,3815,3815,0
|
|
20230607,090000,5165525,3815,3815,3820,3815,1354
|