594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,185100,735316220,3855,3855,3855,3855,8338
|
|
20230613,185000,735316220,3855,3855,3855,3855,0
|
|
20230613,184900,735316220,3855,3855,3855,3855,0
|
|
20230613,184800,735316220,3855,3855,3855,3855,0
|
|
20230613,184700,735316220,3855,3855,3855,3855,0
|
|
20230613,184600,735316220,3855,3855,3855,3855,0
|
|
20230613,184500,735316220,3855,3855,3855,3855,0
|
|
20230613,184400,735316220,3855,3855,3855,3855,0
|
|
20230613,184300,735316220,3855,3855,3855,3855,0
|
|
20230613,184200,735316220,3855,3855,3855,3855,0
|
|
20230613,184100,735316220,3855,3855,3855,3855,0
|
|
20230613,184000,735316220,3855,3855,3855,3855,0
|
|
20230613,183900,735316220,3855,3855,3855,3855,0
|
|
20230613,183800,735316220,3855,3855,3855,3855,0
|
|
20230613,183700,735316220,3855,3855,3855,3855,0
|
|
20230613,183600,735316220,3855,3855,3855,3855,0
|
|
20230613,183500,735316220,3855,3855,3855,3855,0
|
|
20230613,183400,735316220,3855,3855,3855,3855,0
|
|
20230613,183300,735316220,3855,3855,3855,3855,0
|
|
20230613,183200,735316220,3855,3855,3855,3855,0
|
|
20230613,183100,735316220,3855,3855,3855,3855,0
|
|
20230613,183000,735316220,3855,3855,3855,3855,0
|
|
20230613,182900,735316220,3855,3855,3855,3855,0
|
|
20230613,182800,735316220,3855,3855,3855,3855,0
|
|
20230613,182700,735316220,3855,3855,3855,3855,0
|
|
20230613,182600,735316220,3855,3855,3855,3855,0
|
|
20230613,182500,735316220,3855,3855,3855,3855,0
|
|
20230613,182400,735316220,3855,3855,3855,3855,0
|
|
20230613,182300,735316220,3855,3855,3855,3855,0
|
|
20230613,182200,735316220,3855,3855,3855,3855,0
|
|
20230613,182100,735316220,3855,3855,3855,3855,8338
|
|
20230613,182000,735316220,3855,3855,3855,3855,0
|
|
20230613,181900,735316220,3855,3855,3855,3855,0
|
|
20230613,181800,735316220,3855,3855,3855,3855,0
|
|
20230613,181700,735316220,3855,3855,3855,3855,0
|
|
20230613,181600,735316220,3855,3855,3855,3855,0
|
|
20230613,181500,735316220,3855,3855,3855,3855,0
|
|
20230613,181400,735316220,3855,3855,3855,3855,0
|
|
20230613,181300,735316220,3855,3855,3855,3855,0
|
|
20230613,181200,735316220,3855,3855,3855,3855,0
|
|
20230613,181100,735316220,3855,3855,3855,3855,0
|
|
20230613,181000,735316220,3855,3855,3855,3855,0
|
|
20230613,180900,735316220,3855,3855,3855,3855,0
|
|
20230613,180800,735316220,3855,3855,3855,3855,0
|
|
20230613,180700,735316220,3855,3855,3855,3855,0
|
|
20230613,180600,735316220,3855,3855,3855,3855,0
|
|
20230613,180500,735316220,3855,3855,3855,3855,0
|
|
20230613,180400,735316220,3855,3855,3855,3855,0
|
|
20230613,180300,735316220,3855,3855,3855,3855,0
|
|
20230613,180200,735316220,3855,3855,3855,3855,0
|
|
20230613,180100,735316220,3855,3855,3855,3855,0
|
|
20230613,180000,735316220,3855,3855,3855,3855,0
|
|
20230613,175900,735316220,3855,3855,3855,3855,0
|
|
20230613,175800,735316220,3855,3855,3855,3855,0
|
|
20230613,175700,735316220,3855,3855,3855,3855,0
|
|
20230613,175600,735316220,3855,3855,3855,3855,0
|
|
20230613,175500,735316220,3855,3855,3855,3855,0
|
|
20230613,175400,735316220,3855,3855,3855,3855,0
|
|
20230613,175300,735316220,3855,3855,3855,3855,0
|
|
20230613,175200,735316220,3855,3855,3855,3855,0
|
|
20230613,175100,735316220,3855,3855,3855,3855,8338
|
|
20230613,175000,735316220,3855,3855,3855,3855,0
|
|
20230613,174900,735316220,3855,3855,3855,3855,0
|
|
20230613,174800,735316220,3855,3855,3855,3855,0
|
|
20230613,174700,735316220,3855,3855,3855,3855,0
|
|
20230613,174600,735316220,3855,3855,3855,3855,0
|
|
20230613,174500,735316220,3855,3855,3855,3855,0
|
|
20230613,174400,735316220,3855,3855,3855,3855,0
|
|
20230613,174300,735316220,3855,3855,3855,3855,0
|
|
20230613,174200,735316220,3855,3855,3855,3855,0
|
|
20230613,174100,735316220,3855,3855,3855,3855,0
|
|
20230613,174000,735316220,3855,3855,3855,3855,0
|
|
20230613,173900,735316220,3855,3855,3855,3855,0
|
|
20230613,173800,735316220,3855,3855,3855,3855,0
|
|
20230613,173700,735316220,3855,3855,3855,3855,0
|
|
20230613,173600,735316220,3855,3855,3855,3855,0
|
|
20230613,173500,735316220,3855,3855,3855,3855,0
|
|
20230613,173400,735316220,3855,3855,3855,3855,0
|
|
20230613,173300,735316220,3855,3855,3855,3855,0
|
|
20230613,173200,735316220,3855,3855,3855,3855,0
|
|
20230613,173100,735316220,3855,3855,3855,3855,0
|
|
20230613,173000,735316220,3855,3855,3855,3855,0
|
|
20230613,172900,735316220,3855,3855,3855,3855,0
|
|
20230613,172800,735316220,3855,3855,3855,3855,0
|
|
20230613,172700,735316220,3855,3855,3855,3855,0
|
|
20230613,172600,735316220,3855,3855,3855,3855,0
|
|
20230613,172500,735316220,3855,3855,3855,3855,0
|
|
20230613,172400,735316220,3855,3855,3855,3855,0
|
|
20230613,172300,735316220,3855,3855,3855,3855,0
|
|
20230613,172200,735316220,3855,3855,3855,3855,0
|
|
20230613,172100,735316220,3855,3855,3855,3855,8338
|
|
20230613,172000,735316220,3855,3855,3855,3855,0
|
|
20230613,171900,735316220,3855,3855,3855,3855,0
|
|
20230613,171800,735316220,3855,3855,3855,3855,0
|
|
20230613,171700,735316220,3855,3855,3855,3855,0
|
|
20230613,171600,735316220,3855,3855,3855,3855,0
|
|
20230613,171500,735316220,3855,3855,3855,3855,0
|
|
20230613,171400,735316220,3855,3855,3855,3855,0
|
|
20230613,171300,735316220,3855,3855,3855,3855,0
|
|
20230613,171200,735316220,3855,3855,3855,3855,0
|
|
20230613,171100,735316220,3855,3855,3855,3855,0
|
|
20230613,171000,735316220,3855,3855,3855,3855,0
|
|
20230613,170900,735316220,3855,3855,3855,3855,0
|
|
20230613,170800,735316220,3855,3855,3855,3855,0
|
|
20230613,170700,735316220,3855,3855,3855,3855,0
|
|
20230613,170600,735316220,3855,3855,3855,3855,0
|
|
20230613,170500,735316220,3855,3855,3855,3855,0
|
|
20230613,170400,735316220,3855,3855,3855,3855,0
|
|
20230613,170300,735316220,3855,3855,3855,3855,0
|
|
20230613,170200,735316220,3855,3855,3855,3855,0
|
|
20230613,170100,735316220,3855,3855,3855,3855,0
|
|
20230613,170000,735316220,3855,3855,3855,3855,0
|
|
20230613,165900,735316220,3855,3855,3855,3855,0
|
|
20230613,165800,735316220,3855,3855,3855,3855,0
|
|
20230613,165700,735316220,3855,3855,3855,3855,0
|
|
20230613,165600,735316220,3855,3855,3855,3855,0
|
|
20230613,165500,735316220,3855,3855,3855,3855,0
|
|
20230613,165400,735316220,3855,3855,3855,3855,0
|
|
20230613,165300,735316220,3855,3855,3855,3855,0
|
|
20230613,165200,735316220,3855,3855,3855,3855,0
|
|
20230613,165100,735316220,3855,3855,3855,3855,8338
|
|
20230613,165000,735316220,3855,3855,3855,3855,0
|
|
20230613,164900,735316220,3855,3855,3855,3855,0
|
|
20230613,164800,735316220,3855,3855,3855,3855,0
|
|
20230613,164700,735316220,3855,3855,3855,3855,0
|
|
20230613,164600,735316220,3855,3855,3855,3855,0
|
|
20230613,164500,735316220,3855,3855,3855,3855,0
|
|
20230613,164400,735316220,3855,3855,3855,3855,0
|
|
20230613,164300,735316220,3855,3855,3855,3855,0
|
|
20230613,164200,735316220,3855,3855,3855,3855,0
|
|
20230613,164100,735316220,3855,3855,3855,3855,0
|
|
20230613,164000,735316220,3855,3855,3855,3855,0
|
|
20230613,163900,735316220,3855,3855,3855,3855,0
|
|
20230613,163800,735316220,3855,3855,3855,3855,0
|
|
20230613,163700,735316220,3855,3855,3855,3855,0
|
|
20230613,163600,735316220,3855,3855,3855,3855,0
|
|
20230613,163500,735316220,3855,3855,3855,3855,0
|
|
20230613,163400,735316220,3855,3855,3855,3855,0
|
|
20230613,163300,735316220,3855,3855,3855,3855,0
|
|
20230613,163200,735316220,3855,3855,3855,3855,0
|
|
20230613,163100,735316220,3855,3855,3855,3855,0
|
|
20230613,163000,735316220,3855,3855,3855,3855,0
|
|
20230613,162900,735316220,3855,3855,3855,3855,0
|
|
20230613,162800,735316220,3855,3855,3855,3855,0
|
|
20230613,162700,735316220,3855,3855,3855,3855,0
|
|
20230613,162600,735316220,3855,3855,3855,3855,0
|
|
20230613,162500,735316220,3855,3855,3855,3855,0
|
|
20230613,162400,735316220,3855,3855,3855,3855,0
|
|
20230613,162300,735316220,3855,3855,3855,3855,0
|
|
20230613,162200,735316220,3855,3855,3855,3855,0
|
|
20230613,162100,735316220,3855,3855,3855,3855,8338
|
|
20230613,162000,735316220,3855,3855,3855,3855,0
|
|
20230613,161900,735316220,3855,3855,3855,3855,0
|
|
20230613,161800,735316220,3855,3855,3855,3855,0
|
|
20230613,161700,735316220,3855,3855,3855,3855,0
|
|
20230613,161600,735316220,3855,3855,3855,3855,0
|
|
20230613,161500,735316220,3855,3855,3855,3855,0
|
|
20230613,161400,735316220,3855,3855,3855,3855,0
|
|
20230613,161300,735316220,3855,3855,3855,3855,0
|
|
20230613,161200,735316220,3855,3855,3855,3855,0
|
|
20230613,161100,735316220,3855,3855,3855,3855,0
|
|
20230613,161000,735316220,3855,3855,3855,3855,0
|
|
20230613,160900,735316220,3855,3855,3855,3855,0
|
|
20230613,160800,735316220,3855,3855,3855,3855,0
|
|
20230613,160700,735316220,3855,3855,3855,3855,0
|
|
20230613,160600,735316220,3855,3855,3855,3855,0
|
|
20230613,160500,735316220,3855,3855,3855,3855,0
|
|
20230613,160400,735316220,3855,3855,3855,3855,0
|
|
20230613,160300,735316220,3855,3855,3855,3855,0
|
|
20230613,160200,735316220,3855,3855,3855,3855,0
|
|
20230613,160100,735316220,3855,3855,3855,3855,0
|
|
20230613,160000,735316220,3855,3855,3855,3855,0
|
|
20230613,155900,735316220,3855,3855,3855,3855,0
|
|
20230613,155800,735316220,3855,3855,3855,3855,0
|
|
20230613,155700,735316220,3855,3855,3855,3855,0
|
|
20230613,155600,735316220,3855,3855,3855,3855,0
|
|
20230613,155500,735316220,3855,3855,3855,3855,0
|
|
20230613,155400,735316220,3855,3855,3855,3855,0
|
|
20230613,155300,735316220,3855,3855,3855,3855,0
|
|
20230613,155200,735316220,3855,3855,3855,3855,0
|
|
20230613,155100,735316220,3855,3855,3855,3855,8338
|
|
20230613,155000,735316220,3855,3855,3855,3855,0
|
|
20230613,154900,735316220,3855,3855,3855,3855,0
|
|
20230613,154800,735316220,3855,3855,3855,3855,0
|
|
20230613,154700,735316220,3855,3855,3855,3855,0
|
|
20230613,154600,735316220,3855,3855,3855,3855,0
|
|
20230613,154500,735316220,3855,3855,3855,3855,0
|
|
20230613,154400,735316220,3855,3855,3855,3855,0
|
|
20230613,154300,735316220,3855,3855,3855,3855,0
|
|
20230613,154200,735316220,3855,3855,3855,3855,0
|
|
20230613,154100,735316220,3855,3855,3855,3855,0
|
|
20230613,154000,735316220,3855,3855,3855,3855,0
|
|
20230613,153900,735316220,3855,3855,3855,3855,0
|
|
20230613,153800,735316220,3855,3855,3855,3855,0
|
|
20230613,153700,735316220,3855,3855,3855,3855,0
|
|
20230613,153600,735316220,3855,3855,3855,3855,0
|
|
20230613,153500,735316220,3855,3855,3855,3855,0
|
|
20230613,153400,735316220,3855,3855,3855,3855,0
|
|
20230613,153300,735316220,3855,3855,3855,3855,0
|
|
20230613,153200,735316220,3855,3855,3855,3855,0
|
|
20230613,153100,735316220,3855,3855,3855,3855,0
|
|
20230613,153000,735316220,3855,3855,3855,3855,8338
|
|
20230613,152900,703173230,3850,3850,3850,3850,0
|
|
20230613,152800,703173230,3850,3850,3850,3850,0
|
|
20230613,152700,703173230,3850,3850,3850,3850,0
|
|
20230613,152600,703173230,3850,3850,3850,3850,0
|
|
20230613,152500,703173230,3850,3850,3850,3850,0
|
|
20230613,152400,703173230,3850,3850,3850,3850,0
|
|
20230613,152300,703173230,3850,3850,3850,3850,0
|
|
20230613,152200,703173230,3850,3850,3850,3850,0
|
|
20230613,152100,703173230,3850,3850,3850,3850,0
|
|
20230613,152000,703173230,3850,3850,3850,3850,0
|
|
20230613,151900,703173230,3850,3850,3855,3850,865
|
|
20230613,151800,699842790,3850,3855,3855,3850,25
|
|
20230613,151700,699746500,3855,3850,3855,3850,17
|
|
20230613,151600,699681045,3850,3850,3855,3850,48
|
|
20230613,151500,699496145,3855,3850,3855,3850,30
|
|
20230613,151400,699380635,3850,3860,3860,3850,17
|
|
20230613,151300,699315165,3855,3855,3855,3850,742
|
|
20230613,151200,696454825,3855,3855,3855,3855,2448
|
|
20230613,151100,687017785,3855,3855,3860,3855,581
|
|
20230613,151000,684775765,3855,3860,3860,3855,721
|
|
20230613,150900,681992865,3860,3860,3865,3860,1039
|
|
20230613,150800,677978980,3860,3865,3865,3860,846
|
|
20230613,150700,674713355,3860,3860,3860,3860,34
|
|
20230613,150600,674582115,3865,3865,3870,3865,102
|
|
20230613,150500,674187880,3865,3860,3865,3860,680
|
|
20230613,150400,671559890,3860,3860,3860,3860,142
|
|
20230613,150300,671011770,3855,3855,3855,3855,315
|
|
20230613,150200,669797445,3855,3860,3860,3855,700
|
|
20230613,150100,667097035,3860,3860,3860,3860,28
|
|
20230613,150000,666988955,3865,3865,3865,3865,70
|
|
20230613,145900,666718405,3860,3860,3860,3860,28
|
|
20230613,145800,666610325,3865,3865,3865,3865,935
|
|
20230613,145700,662996550,3865,3860,3865,3860,344
|
|
20230613,145600,661668555,3860,3865,3865,3860,15
|
|
20230613,145500,661610650,3860,3860,3860,3860,1028
|
|
20230613,145400,657642570,3865,3865,3865,3860,794
|
|
20230613,145300,654577720,3860,3860,3865,3860,56
|
|
20230613,145200,654361555,3865,3860,3865,3860,30
|
|
20230613,145100,654245745,3865,3860,3865,3860,16
|
|
20230613,145000,654183980,3865,3865,3865,3865,0
|
|
20230613,144900,654183980,3865,3860,3865,3860,15
|
|
20230613,144800,654126075,3860,3860,3860,3860,11
|
|
20230613,144700,654083615,3860,3860,3860,3860,514
|
|
20230613,144600,652099575,3865,3860,3865,3860,1498
|
|
20230613,144500,646317285,3865,3865,3865,3860,182
|
|
20230613,144400,645613870,3870,3860,3870,3860,260
|
|
20230613,144300,644608975,3860,3860,3860,3860,255
|
|
20230613,144200,643624675,3860,3865,3865,3860,494
|
|
20230613,144100,641717520,3870,3860,3870,3860,22
|
|
20230613,144000,641632390,3860,3860,3860,3860,514
|
|
20230613,143900,639648350,3870,3865,3870,3865,15
|
|
20230613,143800,639590330,3860,3860,3865,3860,1403
|
|
20230613,143700,634174550,3865,3865,3865,3865,10
|
|
20230613,143600,634135900,3860,3865,3870,3860,76
|
|
20230613,143500,633842225,3865,3865,3865,3865,0
|
|
20230613,143400,633842225,3865,3865,3865,3865,550
|
|
20230613,143300,631716475,3865,3865,3865,3865,258
|
|
20230613,143200,630719305,3865,3865,3865,3865,29
|
|
20230613,143100,630607220,3870,3870,3870,3870,50
|
|
20230613,143000,630413720,3870,3870,3870,3870,13
|
|
20230613,142900,630363410,3870,3870,3870,3870,24
|
|
20230613,142800,630270530,3875,3875,3875,3875,1
|
|
20230613,142700,630266655,3875,3870,3875,3870,32
|
|
20230613,142600,630142785,3870,3870,3870,3870,0
|
|
20230613,142500,630142785,3870,3870,3870,3870,0
|
|
20230613,142400,630142785,3870,3870,3870,3870,60
|
|
20230613,142300,629910585,3870,3870,3870,3870,13
|
|
20230613,142200,629860275,3870,3865,3870,3865,316
|
|
20230613,142100,628638925,3870,3870,3870,3870,0
|
|
20230613,142000,628638925,3870,3870,3870,3870,0
|
|
20230613,141900,628638925,3870,3870,3870,3870,1
|
|
20230613,141800,628635055,3865,3870,3870,3865,372
|
|
20230613,141700,627195500,3870,3870,3870,3870,18
|
|
20230613,141600,627125840,3875,3870,3875,3870,8
|
|
20230613,141500,627094875,3875,3875,3875,3870,117
|
|
20230613,141400,626642075,3870,3875,3875,3870,35
|
|
20230613,141300,626506615,3870,3870,3870,3870,114
|
|
20230613,141200,626065435,3875,3875,3875,3875,25
|
|
20230613,141100,625968560,3875,3870,3875,3870,667
|
|
20230613,141000,623387255,3870,3870,3870,3870,1
|
|
20230613,140900,623383385,3875,3875,3875,3875,2
|
|
20230613,140800,623375635,3870,3870,3870,3870,55
|
|
20230613,140700,623162785,3870,3870,3870,3870,8
|
|
20230613,140600,623131825,3870,3870,3870,3870,0
|
|
20230613,140500,623131825,3870,3870,3870,3870,117
|
|
20230613,140400,622679035,3875,3870,3875,3870,55
|
|
20230613,140300,622466165,3875,3865,3875,3865,1567
|
|
20230613,140200,616402110,3870,3870,3870,3870,0
|
|
20230613,140100,616402110,3870,3870,3870,3870,10
|
|
20230613,140000,616363410,3865,3865,3870,3865,131
|
|
20230613,135900,615857090,3870,3870,3870,3865,109
|
|
20230613,135800,615435785,3865,3865,3865,3865,10
|
|
20230613,135700,615397135,3865,3870,3870,3865,262
|
|
20230613,135600,614384390,3870,3870,3870,3870,0
|
|
20230613,135500,614384390,3870,3865,3870,3865,701
|
|
20230613,135400,611675020,3870,3870,3870,3870,0
|
|
20230613,135300,611675020,3870,3870,3870,3870,0
|
|
20230613,135200,611675020,3870,3870,3870,3870,51
|
|
20230613,135100,611477650,3865,3865,3865,3865,528
|
|
20230613,135000,609436930,3870,3860,3870,3860,24
|
|
20230613,134900,609344280,3860,3860,3860,3860,107
|
|
20230613,134800,608931260,3860,3860,3860,3860,243
|
|
20230613,134700,607993280,3870,3870,3870,3870,1562
|
|
20230613,134600,601948340,3875,3870,3875,3870,124
|
|
20230613,134500,601468455,3875,3875,3875,3875,25
|
|
20230613,134400,601371580,3875,3870,3875,3870,1306
|
|
20230613,134300,596317355,3875,3875,3875,3875,29
|
|
20230613,134200,596204980,3875,3870,3875,3870,2
|
|
20230613,134100,596197235,3875,3875,3875,3870,34
|
|
20230613,134000,596065610,3875,3875,3875,3875,9
|
|
20230613,133900,596030735,3870,3870,3875,3870,1146
|
|
20230613,133800,591590560,3870,3870,3870,3865,4476
|
|
20230613,133700,574271005,3870,3860,3870,3860,494
|
|
20230613,133600,572359545,3860,3865,3865,3860,510
|
|
20230613,133500,570390940,3865,3865,3865,3865,160
|
|
20230613,133400,569772540,3865,3870,3870,3865,531
|
|
20230613,133300,567718070,3870,3860,3870,3860,4358
|
|
20230613,133200,550886750,3860,3860,3860,3860,1
|
|
20230613,133100,550882890,3850,3855,3855,3850,816
|
|
20230613,133000,547738415,3850,3850,3850,3850,1123
|
|
20230613,132900,543414865,3855,3855,3855,3855,31
|
|
20230613,132800,543295360,3850,3850,3850,3850,0
|
|
20230613,132700,543295360,3850,3855,3855,3850,1132
|
|
20230613,132600,538931645,3855,3855,3855,3855,83
|
|
20230613,132500,538611680,3855,3855,3855,3855,527
|
|
20230613,132400,536580095,3860,3860,3860,3860,0
|
|
20230613,132300,536580095,3860,3855,3860,3855,513
|
|
20230613,132200,534602425,3860,3855,3860,3855,61
|
|
20230613,132100,534367265,3855,3855,3855,3855,113
|
|
20230613,132000,533931650,3855,3855,3855,3855,160
|
|
20230613,131900,533314850,3860,3860,3860,3860,3
|
|
20230613,131800,533303270,3860,3860,3860,3855,112
|
|
20230613,131700,532871455,3855,3855,3855,3855,0
|
|
20230613,131600,532871455,3855,3860,3860,3855,53
|
|
20230613,131500,532666990,3860,3855,3860,3855,650
|
|
20230613,131400,530159990,3855,3855,3855,3855,0
|
|
20230613,131300,530159990,3855,3855,3855,3855,38
|
|
20230613,131200,530013500,3855,3855,3855,3855,0
|
|
20230613,131100,530013500,3855,3855,3855,3855,0
|
|
20230613,131000,530013500,3855,3860,3860,3855,68
|
|
20230613,130900,529751135,3860,3860,3860,3860,1078
|
|
20230613,130800,525590055,3860,3860,3860,3860,1
|
|
20230613,130700,525586195,3855,3855,3860,3855,156
|
|
20230613,130600,524984225,3855,3855,3855,3855,51
|
|
20230613,130500,524787620,3860,3855,3860,3855,1399
|
|
20230613,130400,519394320,3850,3850,3850,3850,17
|
|
20230613,130300,519328870,3850,3850,3850,3850,241
|
|
20230613,130200,518401020,3850,3850,3855,3850,223
|
|
20230613,130100,517541570,3850,3850,3850,3850,68
|
|
20230613,130000,517279770,3855,3850,3855,3845,963
|
|
20230613,125900,513571245,3850,3845,3850,3845,894
|
|
20230613,125800,510129635,3845,3845,3845,3845,65
|
|
20230613,125700,509879710,3850,3845,3850,3845,1529
|
|
20230613,125600,504000640,3840,3840,3840,3840,0
|
|
20230613,125500,504000640,3840,3840,3840,3840,0
|
|
20230613,125400,504000640,3840,3840,3840,3840,0
|
|
20230613,125300,504000640,3840,3840,3840,3840,107
|
|
20230613,125200,503589760,3835,3835,3835,3835,166
|
|
20230613,125100,502953150,3835,3835,3835,3835,36
|
|
20230613,125000,502815090,3840,3840,3840,3840,940
|
|
20230613,124900,499205490,3840,3840,3840,3840,60
|
|
20230613,124800,498975090,3845,3840,3845,3835,250
|
|
20230613,124700,498015620,3840,3840,3840,3835,1441
|
|
20230613,124600,492482185,3840,3840,3840,3840,0
|
|
20230613,124500,492482185,3840,3845,3845,3840,50
|
|
20230613,124400,492290085,3840,3840,3840,3840,323
|
|
20230613,124300,491049765,3840,3840,3840,3840,0
|
|
20230613,124200,491049765,3840,3840,3840,3840,0
|
|
20230613,124100,491049765,3840,3840,3840,3840,100
|
|
20230613,124000,490665765,3845,3845,3845,3845,0
|
|
20230613,123900,490665765,3845,3845,3845,3845,1
|
|
20230613,123800,490661920,3845,3845,3845,3845,1
|
|
20230613,123700,490658075,3845,3845,3845,3845,0
|
|
20230613,123600,490658075,3845,3845,3845,3845,0
|
|
20230613,123500,490658075,3845,3845,3845,3845,15
|
|
20230613,123400,490600400,3845,3845,3845,3845,30
|
|
20230613,123300,490485050,3845,3845,3845,3845,273
|
|
20230613,123200,489435365,3845,3845,3845,3845,0
|
|
20230613,123100,489435365,3845,3845,3845,3845,0
|
|
20230613,123000,489435365,3845,3845,3845,3845,0
|
|
20230613,122900,489435365,3845,3845,3845,3845,30
|
|
20230613,122800,489320015,3845,3845,3845,3845,1305
|
|
20230613,122700,484302290,3845,3845,3845,3845,0
|
|
20230613,122600,484302290,3845,3845,3845,3845,0
|
|
20230613,122500,484302290,3845,3835,3845,3835,3134
|
|
20230613,122400,472267730,3835,3835,3835,3835,0
|
|
20230613,122300,472267730,3835,3835,3835,3835,0
|
|
20230613,122200,472267730,3835,3835,3835,3835,108
|
|
20230613,122100,471853550,3835,3835,3835,3835,300
|
|
20230613,122000,470703050,3835,3835,3840,3835,740
|
|
20230613,121900,467865070,3835,3835,3835,3835,0
|
|
20230613,121800,467865070,3835,3835,3835,3835,56
|
|
20230613,121700,467650310,3835,3835,3835,3835,0
|
|
20230613,121600,467650310,3835,3835,3835,3835,0
|
|
20230613,121500,467650310,3835,3835,3835,3835,0
|
|
20230613,121400,467650310,3835,3835,3835,3835,0
|
|
20230613,121300,467650310,3835,3835,3835,3835,0
|
|
20230613,121200,467650310,3835,3835,3835,3835,24
|
|
20230613,121100,467558270,3835,3835,3835,3835,0
|
|
20230613,121000,467558270,3835,3835,3835,3835,786
|
|
20230613,120900,464543960,3835,3835,3835,3835,2
|
|
20230613,120800,464536290,3840,3840,3840,3840,26
|
|
20230613,120700,464436450,3840,3840,3840,3840,13
|
|
20230613,120600,464386530,3840,3840,3840,3840,0
|
|
20230613,120500,464386530,3840,3840,3840,3840,3
|
|
20230613,120400,464375010,3840,3840,3840,3840,3
|
|
20230613,120300,464363490,3840,3840,3840,3840,0
|
|
20230613,120200,464363490,3840,3840,3840,3840,0
|
|
20230613,120100,464363490,3840,3840,3840,3840,0
|
|
20230613,120000,464363490,3840,3840,3840,3840,177
|
|
20230613,115900,463683810,3840,3840,3840,3840,297
|
|
20230613,115800,462543330,3840,3840,3840,3840,56
|
|
20230613,115700,462328290,3840,3845,3845,3840,1005
|
|
20230613,115600,458469065,3845,3845,3845,3845,0
|
|
20230613,115500,458469065,3845,3845,3845,3845,1334
|
|
20230613,115400,453339835,3845,3845,3845,3845,145
|
|
20230613,115300,452782310,3850,3850,3850,3850,2
|
|
20230613,115200,452774610,3850,3850,3850,3850,0
|
|
20230613,115100,452774610,3850,3850,3850,3850,0
|
|
20230613,115000,452774610,3850,3845,3850,3845,130
|
|
20230613,114900,452274610,3845,3845,3845,3845,56
|
|
20230613,114800,452059290,3850,3850,3850,3850,51
|
|
20230613,114700,451862940,3845,3845,3850,3845,258
|
|
20230613,114600,450870920,3845,3845,3845,3845,0
|
|
20230613,114500,450870920,3845,3845,3845,3845,180
|
|
20230613,114400,450178820,3850,3850,3850,3850,61
|
|
20230613,114300,449943970,3850,3850,3850,3850,929
|
|
20230613,114200,446367320,3850,3850,3850,3850,9
|
|
20230613,114100,446332670,3850,3850,3850,3850,1
|
|
20230613,114000,446328820,3845,3845,3845,3845,0
|
|
20230613,113900,446328820,3845,3845,3845,3845,150
|
|
20230613,113800,445752070,3845,3850,3850,3845,2776
|
|
20230613,113700,435070750,3850,3850,3850,3850,88
|
|
20230613,113600,434731950,3850,3850,3850,3850,0
|
|
20230613,113500,434731950,3850,3850,3850,3850,74
|
|
20230613,113400,434447050,3850,3850,3850,3850,0
|
|
20230613,113300,434447050,3850,3850,3850,3850,0
|
|
20230613,113200,434447050,3850,3850,3850,3850,0
|
|
20230613,113100,434447050,3850,3850,3850,3850,41
|
|
20230613,113000,434289200,3850,3850,3850,3850,1211
|
|
20230613,112900,429626850,3855,3855,3855,3855,2
|
|
20230613,112800,429619140,3850,3850,3850,3850,84
|
|
20230613,112700,429295740,3855,3855,3855,3855,0
|
|
20230613,112600,429295740,3855,3855,3855,3855,0
|
|
20230613,112500,429295740,3855,3855,3855,3855,0
|
|
20230613,112400,429295740,3855,3855,3855,3855,10
|
|
20230613,112300,429257190,3855,3855,3855,3855,71
|
|
20230613,112200,428983485,3855,3855,3855,3855,43
|
|
20230613,112100,428817720,3850,3850,3850,3850,3000
|
|
20230613,112000,417267720,3860,3860,3860,3860,381
|
|
20230613,111900,415797060,3860,3860,3860,3860,0
|
|
20230613,111800,415797060,3860,3860,3860,3860,100
|
|
20230613,111700,415411060,3860,3855,3860,3855,589
|
|
20230613,111600,413140460,3860,3860,3860,3860,0
|
|
20230613,111500,413140460,3860,3860,3860,3860,64
|
|
20230613,111400,412893420,3860,3860,3860,3860,0
|
|
20230613,111300,412893420,3860,3860,3860,3860,0
|
|
20230613,111200,412893420,3860,3860,3860,3860,1
|
|
20230613,111100,412889560,3860,3860,3860,3860,0
|
|
20230613,111000,412889560,3860,3860,3860,3860,5
|
|
20230613,110900,412870260,3860,3860,3860,3860,0
|
|
20230613,110800,412870260,3860,3860,3860,3860,0
|
|
20230613,110700,412870260,3860,3860,3860,3860,0
|
|
20230613,110600,412870260,3860,3860,3860,3860,2150
|
|
20230613,110500,404571260,3850,3850,3850,3850,0
|
|
20230613,110400,404571260,3850,3850,3850,3850,796
|
|
20230613,110300,401506660,3850,3850,3850,3850,0
|
|
20230613,110200,401506660,3850,3850,3850,3850,0
|
|
20230613,110100,401506660,3850,3850,3850,3845,4056
|
|
20230613,110000,385891475,3860,3860,3860,3860,0
|
|
20230613,105900,385891475,3860,3855,3860,3850,588
|
|
20230613,105800,383624765,3855,3855,3855,3855,1
|
|
20230613,105700,383620910,3855,3850,3855,3850,201
|
|
20230613,105600,382847055,3850,3850,3850,3850,300
|
|
20230613,105500,381692055,3850,3855,3855,3850,39
|
|
20230613,105400,381541890,3855,3855,3855,3855,0
|
|
20230613,105300,381541890,3855,3855,3855,3855,1
|
|
20230613,105200,381538035,3850,3850,3850,3850,56
|
|
20230613,105100,381322435,3855,3855,3855,3855,2
|
|
20230613,105000,381314725,3855,3860,3860,3855,226
|
|
20230613,104900,380443490,3855,3855,3860,3855,1361
|
|
20230613,104800,375196700,3860,3860,3860,3860,0
|
|
20230613,104700,375196700,3860,3855,3860,3855,57
|
|
20230613,104600,374976960,3860,3860,3860,3860,1
|
|
20230613,104500,374973100,3855,3860,3860,3855,3
|
|
20230613,104400,374961525,3860,3860,3860,3855,62
|
|
20230613,104300,374722505,3855,3855,3855,3855,100
|
|
20230613,104200,374337005,3855,3860,3860,3855,834
|
|
20230613,104100,371118045,3860,3860,3860,3860,0
|
|
20230613,104000,371118045,3860,3860,3860,3860,0
|
|
20230613,103900,371118045,3860,3860,3860,3860,200
|
|
20230613,103800,370346045,3860,3860,3860,3860,50
|
|
20230613,103700,370153045,3860,3860,3860,3855,161
|
|
20230613,103600,369531865,3860,3860,3860,3860,101
|
|
20230613,103500,369142005,3860,3860,3860,3860,100
|
|
20230613,103400,368756005,3860,3860,3860,3855,465
|
|
20230613,103300,366962350,3860,3855,3860,3855,304
|
|
20230613,103200,365790315,3860,3860,3860,3860,2
|
|
20230613,103100,365782595,3860,3860,3860,3860,0
|
|
20230613,103000,365782595,3860,3860,3860,3860,0
|
|
20230613,102900,365782595,3860,3860,3860,3860,1000
|
|
20230613,102800,361922595,3860,3860,3860,3860,1500
|
|
20230613,102700,356132595,3865,3865,3865,3865,0
|
|
20230613,102600,356132595,3865,3865,3865,3865,4
|
|
20230613,102500,356117135,3865,3860,3865,3860,895
|
|
20230613,102400,352662425,3855,3855,3855,3855,3000
|
|
20230613,102300,341097425,3855,3855,3855,3855,1000
|
|
20230613,102200,337242425,3855,3855,3855,3855,1000
|
|
20230613,102100,333387425,3855,3850,3855,3850,93
|
|
20230613,102000,333029000,3850,3860,3860,3850,1428
|
|
20230613,101900,327530680,3850,3850,3850,3850,333
|
|
20230613,101800,326248630,3860,3860,3860,3860,0
|
|
20230613,101700,326248630,3860,3860,3860,3860,0
|
|
20230613,101600,326248630,3860,3860,3860,3860,31
|
|
20230613,101500,326128970,3860,3855,3860,3855,1061
|
|
20230613,101400,322038690,3855,3855,3855,3855,10
|
|
20230613,101300,322000140,3845,3845,3845,3845,56
|
|
20230613,101200,321784820,3840,3845,3845,3840,361
|
|
20230613,101100,320397110,3845,3845,3845,3845,0
|
|
20230613,101000,320397110,3845,3845,3845,3845,300
|
|
20230613,100900,319243610,3840,3855,3855,3840,9132
|
|
20230613,100800,284113440,3855,3855,3855,3855,56
|
|
20230613,100700,283897560,3860,3860,3860,3860,12
|
|
20230613,100600,283851240,3855,3855,3855,3855,251
|
|
20230613,100500,282883635,3860,3860,3860,3860,0
|
|
20230613,100400,282883635,3860,3860,3860,3860,1010
|
|
20230613,100300,278985035,3860,3860,3860,3860,21
|
|
20230613,100200,278903975,3860,3855,3860,3855,3
|
|
20230613,100100,278892405,3855,3855,3855,3855,70
|
|
20230613,100000,278622555,3865,3865,3865,3865,0
|
|
20230613,095900,278622555,3865,3865,3865,3865,1
|
|
20230613,095800,278618690,3865,3865,3865,3865,26
|
|
20230613,095700,278518200,3865,3865,3865,3860,103
|
|
20230613,095600,278120605,3855,3865,3865,3855,1284
|
|
20230613,095500,273170725,3865,3860,3865,3860,53
|
|
20230613,095400,272966140,3860,3860,3860,3860,1277
|
|
20230613,095300,268036920,3865,3855,3865,3850,1523
|
|
20230613,095200,262166845,3850,3850,3850,3850,2045
|
|
20230613,095100,254293595,3850,3850,3850,3850,150
|
|
20230613,095000,253716095,3870,3870,3870,3870,2
|
|
20230613,094900,253708355,3865,3865,3865,3865,300
|
|
20230613,094800,252548855,3865,3865,3865,3865,300
|
|
20230613,094700,251389355,3870,3870,3870,3870,500
|
|
20230613,094600,249454355,3865,3865,3865,3865,288
|
|
20230613,094500,248341235,3850,3860,3860,3850,59
|
|
20230613,094400,248113595,3865,3865,3865,3865,0
|
|
20230613,094300,248113595,3865,3865,3865,3865,73
|
|
20230613,094200,247831450,3865,3865,3865,3850,1845
|
|
20230613,094100,240722265,3865,3865,3865,3865,2
|
|
20230613,094000,240714535,3860,3860,3860,3860,1052
|
|
20230613,093900,236653815,3860,3860,3860,3860,50
|
|
20230613,093800,236460815,3860,3870,3870,3860,503
|
|
20230613,093700,234517050,3865,3865,3865,3865,56
|
|
20230613,093600,234300610,3875,3870,3875,3865,900
|
|
20230613,093500,230818980,3870,3870,3870,3870,10
|
|
20230613,093400,230780280,3875,3875,3875,3875,2
|
|
20230613,093300,230772530,3865,3865,3865,3865,61
|
|
20230613,093200,230536765,3880,3885,3885,3865,265
|
|
20230613,093100,229511780,3885,3870,3885,3865,3230
|
|
20230613,093000,217001665,3865,3865,3870,3865,61
|
|
20230613,092900,216765870,3870,3865,3870,3865,202
|
|
20230613,092800,215985130,3870,3870,3870,3870,516
|
|
20230613,092700,213988210,3870,3860,3870,3860,177
|
|
20230613,092600,213304220,3870,3870,3870,3865,598
|
|
20230613,092500,210992830,3870,3880,3880,3870,1700
|
|
20230613,092400,204405295,3885,3885,3885,3885,0
|
|
20230613,092300,204405295,3885,3885,3890,3885,1145
|
|
20230613,092200,199956215,3885,3885,3890,3875,9086
|
|
20230613,092100,164658425,3875,3870,3880,3865,5523
|
|
20230613,092000,143262815,3870,3855,3875,3855,5185
|
|
20230613,091900,123221315,3850,3850,3850,3850,0
|
|
20230613,091800,123221315,3850,3850,3860,3850,3313
|
|
20230613,091700,110459450,3830,3835,3835,3830,771
|
|
20230613,091600,107502990,3850,3850,3850,3840,116
|
|
20230613,091500,107057145,3850,3840,3850,3840,622
|
|
20230613,091400,104668625,3850,3840,3850,3840,5
|
|
20230613,091300,104649395,3850,3840,3850,3840,65
|
|
20230613,091200,104399395,3850,3860,3860,3850,319
|
|
20230613,091100,103168215,3860,3845,3860,3845,4197
|
|
20230613,091000,87010245,3845,3850,3850,3845,42
|
|
20230613,090900,86848555,3855,3855,3855,3830,1765
|
|
20230613,090800,80058085,3855,3855,3860,3855,514
|
|
20230613,090700,78076110,3855,3850,3860,3845,1056
|
|
20230613,090600,74005395,3850,3840,3850,3825,6474
|
|
20230613,090500,49123125,3840,3840,3845,3840,1302
|
|
20230613,090400,44123440,3840,3845,3845,3815,6603
|
|
20230613,090300,18931665,3840,3840,3840,3820,3146
|
|
20230613,090200,6900695,3840,3845,3845,3830,52
|
|
20230613,090100,6701250,3850,3850,3850,3850,82
|
|
20230613,090000,6385550,3845,3825,3845,3825,1669
|