607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190400,64952155,3345,3345,3345,3345,1806
|
|
20230615,190300,64952155,3345,3345,3345,3345,0
|
|
20230615,190200,64952155,3345,3345,3345,3345,0
|
|
20230615,190100,64952155,3345,3345,3345,3345,0
|
|
20230615,190000,64952155,3345,3345,3345,3345,0
|
|
20230615,185900,64952155,3345,3345,3345,3345,0
|
|
20230615,185800,64952155,3345,3345,3345,3345,0
|
|
20230615,185700,64952155,3345,3345,3345,3345,0
|
|
20230615,185600,64952155,3345,3345,3345,3345,0
|
|
20230615,185500,64952155,3345,3345,3345,3345,0
|
|
20230615,185400,64952155,3345,3345,3345,3345,0
|
|
20230615,185300,64952155,3345,3345,3345,3345,0
|
|
20230615,185200,64952155,3345,3345,3345,3345,0
|
|
20230615,185100,64952155,3345,3345,3345,3345,0
|
|
20230615,185000,64952155,3345,3345,3345,3345,0
|
|
20230615,184900,64952155,3345,3345,3345,3345,0
|
|
20230615,184800,64952155,3345,3345,3345,3345,0
|
|
20230615,184700,64952155,3345,3345,3345,3345,0
|
|
20230615,184600,64952155,3345,3345,3345,3345,0
|
|
20230615,184500,64952155,3345,3345,3345,3345,0
|
|
20230615,184400,64952155,3345,3345,3345,3345,0
|
|
20230615,184300,64952155,3345,3345,3345,3345,0
|
|
20230615,184200,64952155,3345,3345,3345,3345,0
|
|
20230615,184100,64952155,3345,3345,3345,3345,0
|
|
20230615,184000,64952155,3345,3345,3345,3345,0
|
|
20230615,183900,64952155,3345,3345,3345,3345,0
|
|
20230615,183800,64952155,3345,3345,3345,3345,0
|
|
20230615,183700,64952155,3345,3345,3345,3345,0
|
|
20230615,183600,64952155,3345,3345,3345,3345,0
|
|
20230615,183500,64952155,3345,3345,3345,3345,0
|
|
20230615,183400,64952155,3345,3345,3345,3345,1806
|
|
20230615,183300,64952155,3345,3345,3345,3345,0
|
|
20230615,183200,64952155,3345,3345,3345,3345,0
|
|
20230615,183100,64952155,3345,3345,3345,3345,0
|
|
20230615,183000,64952155,3345,3345,3345,3345,0
|
|
20230615,182900,64952155,3345,3345,3345,3345,0
|
|
20230615,182800,64952155,3345,3345,3345,3345,0
|
|
20230615,182700,64952155,3345,3345,3345,3345,0
|
|
20230615,182600,64952155,3345,3345,3345,3345,0
|
|
20230615,182500,64952155,3345,3345,3345,3345,0
|
|
20230615,182400,64952155,3345,3345,3345,3345,0
|
|
20230615,182300,64952155,3345,3345,3345,3345,0
|
|
20230615,182200,64952155,3345,3345,3345,3345,0
|
|
20230615,182100,64952155,3345,3345,3345,3345,0
|
|
20230615,182000,64952155,3345,3345,3345,3345,0
|
|
20230615,181900,64952155,3345,3345,3345,3345,0
|
|
20230615,181800,64952155,3345,3345,3345,3345,0
|
|
20230615,181700,64952155,3345,3345,3345,3345,0
|
|
20230615,181600,64952155,3345,3345,3345,3345,0
|
|
20230615,181500,64952155,3345,3345,3345,3345,0
|
|
20230615,181400,64952155,3345,3345,3345,3345,0
|
|
20230615,181300,64952155,3345,3345,3345,3345,0
|
|
20230615,181200,64952155,3345,3345,3345,3345,0
|
|
20230615,181100,64952155,3345,3345,3345,3345,0
|
|
20230615,181000,64952155,3345,3345,3345,3345,0
|
|
20230615,180900,64952155,3345,3345,3345,3345,0
|
|
20230615,180800,64952155,3345,3345,3345,3345,0
|
|
20230615,180700,64952155,3345,3345,3345,3345,0
|
|
20230615,180600,64952155,3345,3345,3345,3345,0
|
|
20230615,180500,64952155,3345,3345,3345,3345,0
|
|
20230615,180400,64952155,3345,3345,3345,3345,1806
|
|
20230615,180300,64952155,3345,3345,3345,3345,0
|
|
20230615,180200,64952155,3345,3345,3345,3345,0
|
|
20230615,180100,64952155,3345,3345,3345,3345,0
|
|
20230615,180000,64952155,3345,3345,3345,3345,0
|
|
20230615,175900,64952155,3345,3345,3345,3345,0
|
|
20230615,175800,64952155,3345,3345,3345,3345,0
|
|
20230615,175700,64952155,3345,3345,3345,3345,0
|
|
20230615,175600,64952155,3345,3345,3345,3345,0
|
|
20230615,175500,64952155,3345,3345,3345,3345,0
|
|
20230615,175400,64952155,3345,3345,3345,3345,0
|
|
20230615,175300,64952155,3345,3345,3345,3345,0
|
|
20230615,175200,64952155,3345,3345,3345,3345,0
|
|
20230615,175100,64952155,3345,3345,3345,3345,0
|
|
20230615,175000,64952155,3345,3345,3345,3345,0
|
|
20230615,174900,64952155,3345,3345,3345,3345,0
|
|
20230615,174800,64952155,3345,3345,3345,3345,0
|
|
20230615,174700,64952155,3345,3345,3345,3345,0
|
|
20230615,174600,64952155,3345,3345,3345,3345,0
|
|
20230615,174500,64952155,3345,3345,3345,3345,0
|
|
20230615,174400,64952155,3345,3345,3345,3345,0
|
|
20230615,174300,64952155,3345,3345,3345,3345,0
|
|
20230615,174200,64952155,3345,3345,3345,3345,0
|
|
20230615,174100,64952155,3345,3345,3345,3345,0
|
|
20230615,174000,64952155,3345,3345,3345,3345,0
|
|
20230615,173900,64952155,3345,3345,3345,3345,0
|
|
20230615,173800,64952155,3345,3345,3345,3345,0
|
|
20230615,173700,64952155,3345,3345,3345,3345,0
|
|
20230615,173600,64952155,3345,3345,3345,3345,0
|
|
20230615,173500,64952155,3345,3345,3345,3345,0
|
|
20230615,173400,64952155,3345,3345,3345,3345,1806
|
|
20230615,173300,64952155,3345,3345,3345,3345,0
|
|
20230615,173200,64952155,3345,3345,3345,3345,0
|
|
20230615,173100,64952155,3345,3345,3345,3345,0
|
|
20230615,173000,64952155,3345,3345,3345,3345,0
|
|
20230615,172900,64952155,3345,3345,3345,3345,0
|
|
20230615,172800,64952155,3345,3345,3345,3345,0
|
|
20230615,172700,64952155,3345,3345,3345,3345,0
|
|
20230615,172600,64952155,3345,3345,3345,3345,0
|
|
20230615,172500,64952155,3345,3345,3345,3345,0
|
|
20230615,172400,64952155,3345,3345,3345,3345,0
|
|
20230615,172300,64952155,3345,3345,3345,3345,0
|
|
20230615,172200,64952155,3345,3345,3345,3345,0
|
|
20230615,172100,64952155,3345,3345,3345,3345,0
|
|
20230615,172000,64952155,3345,3345,3345,3345,0
|
|
20230615,171900,64952155,3345,3345,3345,3345,0
|
|
20230615,171800,64952155,3345,3345,3345,3345,0
|
|
20230615,171700,64952155,3345,3345,3345,3345,0
|
|
20230615,171600,64952155,3345,3345,3345,3345,0
|
|
20230615,171500,64952155,3345,3345,3345,3345,0
|
|
20230615,171400,64952155,3345,3345,3345,3345,0
|
|
20230615,171300,64952155,3345,3345,3345,3345,0
|
|
20230615,171200,64952155,3345,3345,3345,3345,0
|
|
20230615,171100,64952155,3345,3345,3345,3345,0
|
|
20230615,171000,64952155,3345,3345,3345,3345,0
|
|
20230615,170900,64952155,3345,3345,3345,3345,0
|
|
20230615,170800,64952155,3345,3345,3345,3345,0
|
|
20230615,170700,64952155,3345,3345,3345,3345,0
|
|
20230615,170600,64952155,3345,3345,3345,3345,0
|
|
20230615,170500,64952155,3345,3345,3345,3345,0
|
|
20230615,170400,64952155,3345,3345,3345,3345,1806
|
|
20230615,170300,64952155,3345,3345,3345,3345,0
|
|
20230615,170200,64952155,3345,3345,3345,3345,0
|
|
20230615,170100,64952155,3345,3345,3345,3345,0
|
|
20230615,170000,64952155,3345,3345,3345,3345,0
|
|
20230615,165900,64952155,3345,3345,3345,3345,0
|
|
20230615,165800,64952155,3345,3345,3345,3345,0
|
|
20230615,165700,64952155,3345,3345,3345,3345,0
|
|
20230615,165600,64952155,3345,3345,3345,3345,0
|
|
20230615,165500,64952155,3345,3345,3345,3345,0
|
|
20230615,165400,64952155,3345,3345,3345,3345,0
|
|
20230615,165300,64952155,3345,3345,3345,3345,0
|
|
20230615,165200,64952155,3345,3345,3345,3345,0
|
|
20230615,165100,64952155,3345,3345,3345,3345,0
|
|
20230615,165000,64952155,3345,3345,3345,3345,0
|
|
20230615,164900,64952155,3345,3345,3345,3345,0
|
|
20230615,164800,64952155,3345,3345,3345,3345,0
|
|
20230615,164700,64952155,3345,3345,3345,3345,0
|
|
20230615,164600,64952155,3345,3345,3345,3345,0
|
|
20230615,164500,64952155,3345,3345,3345,3345,0
|
|
20230615,164400,64952155,3345,3345,3345,3345,0
|
|
20230615,164300,64952155,3345,3345,3345,3345,0
|
|
20230615,164200,64952155,3345,3345,3345,3345,0
|
|
20230615,164100,64952155,3345,3345,3345,3345,0
|
|
20230615,164000,64952155,3345,3345,3345,3345,0
|
|
20230615,163900,64952155,3345,3345,3345,3345,0
|
|
20230615,163800,64952155,3345,3345,3345,3345,0
|
|
20230615,163700,64952155,3345,3345,3345,3345,0
|
|
20230615,163600,64952155,3345,3345,3345,3345,0
|
|
20230615,163500,64952155,3345,3345,3345,3345,0
|
|
20230615,163400,64952155,3345,3345,3345,3345,1806
|
|
20230615,163300,64952155,3345,3345,3345,3345,0
|
|
20230615,163200,64952155,3345,3345,3345,3345,0
|
|
20230615,163100,64952155,3345,3345,3345,3345,0
|
|
20230615,163000,64952155,3345,3345,3345,3345,0
|
|
20230615,162900,64952155,3345,3345,3345,3345,0
|
|
20230615,162800,64952155,3345,3345,3345,3345,0
|
|
20230615,162700,64952155,3345,3345,3345,3345,0
|
|
20230615,162600,64952155,3345,3345,3345,3345,0
|
|
20230615,162500,64952155,3345,3345,3345,3345,0
|
|
20230615,162400,64952155,3345,3345,3345,3345,0
|
|
20230615,162300,64952155,3345,3345,3345,3345,0
|
|
20230615,162200,64952155,3345,3345,3345,3345,0
|
|
20230615,162100,64952155,3345,3345,3345,3345,0
|
|
20230615,162000,64952155,3345,3345,3345,3345,0
|
|
20230615,161900,64952155,3345,3345,3345,3345,0
|
|
20230615,161800,64952155,3345,3345,3345,3345,0
|
|
20230615,161700,64952155,3345,3345,3345,3345,0
|
|
20230615,161600,64952155,3345,3345,3345,3345,0
|
|
20230615,161500,64952155,3345,3345,3345,3345,0
|
|
20230615,161400,64952155,3345,3345,3345,3345,0
|
|
20230615,161300,64952155,3345,3345,3345,3345,0
|
|
20230615,161200,64952155,3345,3345,3345,3345,0
|
|
20230615,161100,64952155,3345,3345,3345,3345,0
|
|
20230615,161000,64952155,3345,3345,3345,3345,0
|
|
20230615,160900,64952155,3345,3345,3345,3345,0
|
|
20230615,160800,64952155,3345,3345,3345,3345,0
|
|
20230615,160700,64952155,3345,3345,3345,3345,0
|
|
20230615,160600,64952155,3345,3345,3345,3345,0
|
|
20230615,160500,64952155,3345,3345,3345,3345,0
|
|
20230615,160400,64952155,3345,3345,3345,3345,1806
|
|
20230615,160300,64952155,3345,3345,3345,3345,0
|
|
20230615,160200,64952155,3345,3345,3345,3345,0
|
|
20230615,160100,64952155,3345,3345,3345,3345,0
|
|
20230615,160000,64952155,3345,3345,3345,3345,0
|
|
20230615,155900,64952155,3345,3345,3345,3345,0
|
|
20230615,155800,64952155,3345,3345,3345,3345,0
|
|
20230615,155700,64952155,3345,3345,3345,3345,0
|
|
20230615,155600,64952155,3345,3345,3345,3345,0
|
|
20230615,155500,64952155,3345,3345,3345,3345,0
|
|
20230615,155400,64952155,3345,3345,3345,3345,0
|
|
20230615,155300,64952155,3345,3345,3345,3345,0
|
|
20230615,155200,64952155,3345,3345,3345,3345,0
|
|
20230615,155100,64952155,3345,3345,3345,3345,0
|
|
20230615,155000,64952155,3345,3345,3345,3345,0
|
|
20230615,154900,64952155,3345,3345,3345,3345,0
|
|
20230615,154800,64952155,3345,3345,3345,3345,0
|
|
20230615,154700,64952155,3345,3345,3345,3345,0
|
|
20230615,154600,64952155,3345,3345,3345,3345,0
|
|
20230615,154500,64952155,3345,3345,3345,3345,0
|
|
20230615,154400,64952155,3345,3345,3345,3345,0
|
|
20230615,154300,64952155,3345,3345,3345,3345,0
|
|
20230615,154200,64952155,3345,3345,3345,3345,0
|
|
20230615,154100,64952155,3345,3345,3345,3345,0
|
|
20230615,154000,64952155,3345,3345,3345,3345,0
|
|
20230615,153900,64952155,3345,3345,3345,3345,0
|
|
20230615,153800,64952155,3345,3345,3345,3345,0
|
|
20230615,153700,64952155,3345,3345,3345,3345,0
|
|
20230615,153600,64952155,3345,3345,3345,3345,0
|
|
20230615,153500,64952155,3345,3345,3345,3345,0
|
|
20230615,153400,64952155,3345,3345,3345,3345,1806
|
|
20230615,153300,64952155,3345,3345,3345,3345,0
|
|
20230615,153200,64952155,3345,3345,3345,3345,0
|
|
20230615,153100,64952155,3345,3345,3345,3345,0
|
|
20230615,153000,64952155,3345,3345,3345,3345,1806
|
|
20230615,152900,58911085,3350,3350,3350,3350,0
|
|
20230615,152800,58911085,3350,3350,3350,3350,0
|
|
20230615,152700,58911085,3350,3350,3350,3350,0
|
|
20230615,152600,58911085,3350,3350,3350,3350,0
|
|
20230615,152500,58911085,3350,3350,3350,3350,0
|
|
20230615,152400,58911085,3350,3350,3350,3350,0
|
|
20230615,152300,58911085,3350,3350,3350,3350,0
|
|
20230615,152200,58911085,3350,3350,3350,3350,0
|
|
20230615,152100,58911085,3350,3350,3350,3350,0
|
|
20230615,152000,58911085,3350,3350,3350,3350,0
|
|
20230615,151900,58911085,3350,3350,3350,3350,0
|
|
20230615,151800,58911085,3350,3350,3350,3350,1
|
|
20230615,151700,58907735,3345,3340,3345,3340,1050
|
|
20230615,151600,55398035,3345,3345,3345,3345,0
|
|
20230615,151500,55398035,3345,3345,3345,3345,0
|
|
20230615,151400,55398035,3345,3345,3345,3345,0
|
|
20230615,151300,55398035,3345,3345,3345,3345,2
|
|
20230615,151200,55391345,3345,3345,3345,3345,0
|
|
20230615,151100,55391345,3345,3345,3345,3345,3
|
|
20230615,151000,55381310,3345,3345,3345,3345,0
|
|
20230615,150900,55381310,3345,3345,3345,3345,10
|
|
20230615,150800,55347860,3340,3340,3340,3340,0
|
|
20230615,150700,55347860,3340,3340,3340,3340,0
|
|
20230615,150600,55347860,3340,3340,3340,3340,0
|
|
20230615,150500,55347860,3340,3340,3340,3340,0
|
|
20230615,150400,55347860,3340,3340,3340,3340,0
|
|
20230615,150300,55347860,3340,3340,3340,3340,0
|
|
20230615,150200,55347860,3340,3340,3340,3340,0
|
|
20230615,150100,55347860,3340,3340,3340,3340,0
|
|
20230615,150000,55347860,3340,3340,3340,3340,0
|
|
20230615,145900,55347860,3340,3340,3340,3340,0
|
|
20230615,145800,55347860,3340,3340,3340,3340,0
|
|
20230615,145700,55347860,3340,3340,3340,3340,12
|
|
20230615,145600,55307780,3340,3340,3340,3340,0
|
|
20230615,145500,55307780,3340,3340,3340,3340,0
|
|
20230615,145400,55307780,3340,3340,3340,3340,0
|
|
20230615,145300,55307780,3340,3340,3340,3340,0
|
|
20230615,145200,55307780,3340,3340,3340,3340,0
|
|
20230615,145100,55307780,3340,3340,3340,3340,0
|
|
20230615,145000,55307780,3340,3340,3340,3340,6
|
|
20230615,144900,55287740,3335,3335,3335,3335,2
|
|
20230615,144800,55281070,3345,3345,3345,3345,0
|
|
20230615,144700,55281070,3345,3345,3345,3345,0
|
|
20230615,144600,55281070,3345,3345,3345,3345,0
|
|
20230615,144500,55281070,3345,3345,3345,3345,0
|
|
20230615,144400,55281070,3345,3345,3345,3345,0
|
|
20230615,144300,55281070,3345,3345,3345,3345,0
|
|
20230615,144200,55281070,3345,3345,3345,3345,0
|
|
20230615,144100,55281070,3345,3345,3345,3345,0
|
|
20230615,144000,55281070,3345,3345,3345,3345,0
|
|
20230615,143900,55281070,3345,3345,3345,3345,0
|
|
20230615,143800,55281070,3345,3345,3345,3345,0
|
|
20230615,143700,55281070,3345,3345,3345,3345,0
|
|
20230615,143600,55281070,3345,3345,3345,3345,0
|
|
20230615,143500,55281070,3345,3345,3345,3345,0
|
|
20230615,143400,55281070,3345,3345,3345,3345,0
|
|
20230615,143300,55281070,3345,3345,3345,3345,0
|
|
20230615,143200,55281070,3345,3345,3345,3345,0
|
|
20230615,143100,55281070,3345,3345,3345,3345,0
|
|
20230615,143000,55281070,3345,3345,3345,3345,0
|
|
20230615,142900,55281070,3345,3345,3345,3345,0
|
|
20230615,142800,55281070,3345,3345,3345,3345,0
|
|
20230615,142700,55281070,3345,3345,3345,3345,0
|
|
20230615,142600,55281070,3345,3345,3345,3345,0
|
|
20230615,142500,55281070,3345,3345,3345,3345,0
|
|
20230615,142400,55281070,3345,3345,3345,3345,0
|
|
20230615,142300,55281070,3345,3345,3345,3345,0
|
|
20230615,142200,55281070,3345,3330,3345,3330,2
|
|
20230615,142100,55274395,3335,3335,3335,3335,0
|
|
20230615,142000,55274395,3335,3335,3335,3335,200
|
|
20230615,141900,54607395,3335,3335,3335,3335,0
|
|
20230615,141800,54607395,3335,3335,3335,3335,0
|
|
20230615,141700,54607395,3335,3335,3335,3335,0
|
|
20230615,141600,54607395,3335,3340,3340,3335,400
|
|
20230615,141500,53271905,3340,3345,3345,3340,300
|
|
20230615,141400,52269405,3340,3340,3340,3340,0
|
|
20230615,141300,52269405,3340,3350,3350,3340,259
|
|
20230615,141200,51403040,3350,3350,3350,3350,0
|
|
20230615,141100,51403040,3350,3350,3350,3350,41
|
|
20230615,141000,51265690,3350,3350,3350,3350,0
|
|
20230615,140900,51265690,3350,3350,3350,3350,0
|
|
20230615,140800,51265690,3350,3350,3350,3350,0
|
|
20230615,140700,51265690,3350,3350,3350,3350,0
|
|
20230615,140600,51265690,3350,3350,3350,3350,0
|
|
20230615,140500,51265690,3350,3350,3350,3350,0
|
|
20230615,140400,51265690,3350,3350,3350,3350,0
|
|
20230615,140300,51265690,3350,3350,3350,3350,0
|
|
20230615,140200,51265690,3350,3350,3350,3350,0
|
|
20230615,140100,51265690,3350,3350,3350,3350,0
|
|
20230615,140000,51265690,3350,3350,3350,3350,0
|
|
20230615,135900,51265690,3350,3350,3350,3350,0
|
|
20230615,135800,51265690,3350,3350,3350,3350,0
|
|
20230615,135700,51265690,3350,3350,3350,3350,49
|
|
20230615,135600,51101540,3350,3350,3350,3350,59
|
|
20230615,135500,50903890,3350,3350,3350,3350,0
|
|
20230615,135400,50903890,3350,3350,3350,3350,0
|
|
20230615,135300,50903890,3350,3350,3350,3350,0
|
|
20230615,135200,50903890,3350,3350,3350,3350,0
|
|
20230615,135100,50903890,3350,3350,3350,3350,0
|
|
20230615,135000,50903890,3350,3350,3350,3350,0
|
|
20230615,134900,50903890,3350,3350,3350,3350,0
|
|
20230615,134800,50903890,3350,3350,3350,3350,0
|
|
20230615,134700,50903890,3350,3350,3350,3350,0
|
|
20230615,134600,50903890,3350,3350,3350,3350,0
|
|
20230615,134500,50903890,3350,3350,3350,3350,0
|
|
20230615,134400,50903890,3350,3350,3350,3350,0
|
|
20230615,134300,50903890,3350,3350,3350,3350,0
|
|
20230615,134200,50903890,3350,3350,3350,3350,0
|
|
20230615,134100,50903890,3350,3350,3350,3350,1
|
|
20230615,134000,50900540,3345,3345,3345,3345,0
|
|
20230615,133900,50900540,3345,3345,3345,3345,0
|
|
20230615,133800,50900540,3345,3345,3345,3345,0
|
|
20230615,133700,50900540,3345,3345,3345,3345,0
|
|
20230615,133600,50900540,3345,3345,3345,3345,0
|
|
20230615,133500,50900540,3345,3345,3345,3345,0
|
|
20230615,133400,50900540,3345,3345,3345,3345,0
|
|
20230615,133300,50900540,3345,3345,3345,3345,0
|
|
20230615,133200,50900540,3345,3345,3345,3345,0
|
|
20230615,133100,50900540,3345,3345,3345,3345,0
|
|
20230615,133000,50900540,3345,3345,3345,3345,0
|
|
20230615,132900,50900540,3345,3340,3345,3340,33
|
|
20230615,132800,50790305,3355,3355,3355,3355,0
|
|
20230615,132700,50790305,3355,3355,3355,3355,0
|
|
20230615,132600,50790305,3355,3355,3355,3355,0
|
|
20230615,132500,50790305,3355,3355,3355,3355,0
|
|
20230615,132400,50790305,3355,3355,3355,3355,0
|
|
20230615,132300,50790305,3355,3355,3355,3355,0
|
|
20230615,132200,50790305,3355,3355,3355,3355,0
|
|
20230615,132100,50790305,3355,3355,3355,3355,0
|
|
20230615,132000,50790305,3355,3355,3355,3355,0
|
|
20230615,131900,50790305,3355,3355,3355,3355,0
|
|
20230615,131800,50790305,3355,3355,3355,3355,0
|
|
20230615,131700,50790305,3355,3355,3355,3355,0
|
|
20230615,131600,50790305,3355,3355,3355,3355,0
|
|
20230615,131500,50790305,3355,3355,3355,3355,0
|
|
20230615,131400,50790305,3355,3355,3355,3355,3
|
|
20230615,131300,50780240,3345,3345,3345,3345,0
|
|
20230615,131200,50780240,3345,3345,3345,3345,13
|
|
20230615,131100,50736755,3350,3350,3350,3350,0
|
|
20230615,131000,50736755,3350,3350,3350,3350,0
|
|
20230615,130900,50736755,3350,3350,3350,3350,3
|
|
20230615,130800,50726705,3350,3350,3350,3350,2
|
|
20230615,130700,50720005,3350,3350,3350,3350,1
|
|
20230615,130600,50716655,3350,3350,3350,3350,10
|
|
20230615,130500,50683155,3345,3345,3345,3345,0
|
|
20230615,130400,50683155,3345,3345,3345,3345,0
|
|
20230615,130300,50683155,3345,3345,3345,3345,0
|
|
20230615,130200,50683155,3345,3345,3345,3345,8
|
|
20230615,130100,50656395,3345,3345,3345,3345,0
|
|
20230615,130000,50656395,3345,3345,3345,3345,0
|
|
20230615,125900,50656395,3345,3345,3345,3345,0
|
|
20230615,125800,50656395,3345,3345,3345,3345,1
|
|
20230615,125700,50653050,3345,3345,3345,3345,0
|
|
20230615,125600,50653050,3345,3345,3345,3345,0
|
|
20230615,125500,50653050,3345,3345,3345,3345,0
|
|
20230615,125400,50653050,3345,3345,3345,3345,0
|
|
20230615,125300,50653050,3345,3345,3345,3345,0
|
|
20230615,125200,50653050,3345,3345,3345,3345,0
|
|
20230615,125100,50653050,3345,3345,3345,3345,1
|
|
20230615,125000,50649705,3340,3340,3340,3340,0
|
|
20230615,124900,50649705,3340,3340,3340,3340,0
|
|
20230615,124800,50649705,3340,3340,3340,3340,0
|
|
20230615,124700,50649705,3340,3340,3340,3340,0
|
|
20230615,124600,50649705,3340,3340,3340,3340,0
|
|
20230615,124500,50649705,3340,3340,3340,3340,30
|
|
20230615,124400,50549505,3345,3345,3345,3345,0
|
|
20230615,124300,50549505,3345,3345,3345,3345,0
|
|
20230615,124200,50549505,3345,3345,3345,3345,0
|
|
20230615,124100,50549505,3345,3345,3345,3345,0
|
|
20230615,124000,50549505,3345,3345,3345,3345,0
|
|
20230615,123900,50549505,3345,3345,3345,3345,0
|
|
20230615,123800,50549505,3345,3345,3345,3345,1
|
|
20230615,123700,50546160,3340,3340,3340,3340,0
|
|
20230615,123600,50546160,3340,3340,3340,3340,0
|
|
20230615,123500,50546160,3340,3340,3340,3340,0
|
|
20230615,123400,50546160,3340,3340,3340,3340,0
|
|
20230615,123300,50546160,3340,3340,3340,3340,0
|
|
20230615,123200,50546160,3340,3340,3340,3340,258
|
|
20230615,123100,49684440,3345,3345,3345,3345,0
|
|
20230615,123000,49684440,3345,3345,3345,3345,0
|
|
20230615,122900,49684440,3345,3345,3345,3345,6
|
|
20230615,122800,49664370,3345,3345,3345,3345,0
|
|
20230615,122700,49664370,3345,3345,3345,3345,0
|
|
20230615,122600,49664370,3345,3345,3345,3345,0
|
|
20230615,122500,49664370,3345,3345,3345,3345,1
|
|
20230615,122400,49661025,3345,3345,3345,3345,18
|
|
20230615,122300,49600815,3345,3350,3350,3345,15
|
|
20230615,122200,49550635,3345,3345,3345,3345,0
|
|
20230615,122100,49550635,3345,3345,3345,3345,0
|
|
20230615,122000,49550635,3345,3345,3345,3345,0
|
|
20230615,121900,49550635,3345,3345,3345,3345,0
|
|
20230615,121800,49550635,3345,3345,3345,3345,0
|
|
20230615,121700,49550635,3345,3345,3345,3345,0
|
|
20230615,121600,49550635,3345,3345,3345,3345,0
|
|
20230615,121500,49550635,3345,3345,3345,3345,0
|
|
20230615,121400,49550635,3345,3345,3345,3345,0
|
|
20230615,121300,49550635,3345,3345,3345,3345,0
|
|
20230615,121200,49550635,3345,3345,3345,3345,0
|
|
20230615,121100,49550635,3345,3345,3345,3345,0
|
|
20230615,121000,49550635,3345,3345,3345,3345,0
|
|
20230615,120900,49550635,3345,3345,3345,3345,0
|
|
20230615,120800,49550635,3345,3350,3350,3345,2
|
|
20230615,120700,49543940,3350,3355,3355,3350,5
|
|
20230615,120600,49527180,3340,3340,3340,3340,0
|
|
20230615,120500,49527180,3340,3340,3340,3340,0
|
|
20230615,120400,49527180,3340,3340,3340,3340,0
|
|
20230615,120300,49527180,3340,3340,3340,3340,0
|
|
20230615,120200,49527180,3340,3340,3340,3340,0
|
|
20230615,120100,49527180,3340,3340,3340,3340,0
|
|
20230615,120000,49527180,3340,3340,3340,3340,18
|
|
20230615,115900,49467060,3340,3340,3340,3340,0
|
|
20230615,115800,49467060,3340,3330,3340,3330,684
|
|
20230615,115700,47183020,3330,3330,3330,3330,0
|
|
20230615,115600,47183020,3330,3330,3330,3330,0
|
|
20230615,115500,47183020,3330,3330,3330,3330,601
|
|
20230615,115400,45181690,3330,3330,3330,3330,4
|
|
20230615,115300,45168370,3330,3330,3330,3330,0
|
|
20230615,115200,45168370,3330,3330,3330,3330,0
|
|
20230615,115100,45168370,3330,3330,3330,3330,0
|
|
20230615,115000,45168370,3330,3330,3330,3330,0
|
|
20230615,114900,45168370,3330,3330,3330,3330,0
|
|
20230615,114800,45168370,3330,3330,3330,3330,28
|
|
20230615,114700,45075130,3325,3325,3325,3325,0
|
|
20230615,114600,45075130,3325,3325,3325,3325,0
|
|
20230615,114500,45075130,3325,3325,3325,3325,0
|
|
20230615,114400,45075130,3325,3325,3325,3325,0
|
|
20230615,114300,45075130,3325,3325,3325,3325,0
|
|
20230615,114200,45075130,3325,3325,3325,3325,0
|
|
20230615,114100,45075130,3325,3325,3325,3325,111
|
|
20230615,114000,44706055,3320,3320,3320,3320,0
|
|
20230615,113900,44706055,3320,3320,3320,3320,0
|
|
20230615,113800,44706055,3320,3320,3320,3320,0
|
|
20230615,113700,44706055,3320,3330,3330,3320,300
|
|
20230615,113600,43709260,3340,3340,3340,3340,505
|
|
20230615,113500,42022560,3340,3340,3340,3340,0
|
|
20230615,113400,42022560,3340,3340,3340,3340,500
|
|
20230615,113300,40352560,3340,3340,3340,3340,2
|
|
20230615,113200,40345880,3340,3340,3340,3340,0
|
|
20230615,113100,40345880,3340,3340,3340,3340,0
|
|
20230615,113000,40345880,3340,3340,3340,3340,0
|
|
20230615,112900,40345880,3340,3340,3340,3340,1
|
|
20230615,112800,40342540,3330,3330,3330,3330,0
|
|
20230615,112700,40342540,3330,3330,3330,3330,1
|
|
20230615,112600,40339210,3330,3330,3330,3330,0
|
|
20230615,112500,40339210,3330,3330,3330,3330,0
|
|
20230615,112400,40339210,3330,3330,3330,3330,0
|
|
20230615,112300,40339210,3330,3320,3330,3320,305
|
|
20230615,112200,39325085,3325,3315,3325,3315,283
|
|
20230615,112100,38384270,3315,3350,3350,3315,3295
|
|
20230615,112000,27379125,3350,3350,3350,3350,0
|
|
20230615,111900,27379125,3350,3350,3350,3350,0
|
|
20230615,111800,27379125,3350,3350,3350,3350,0
|
|
20230615,111700,27379125,3350,3350,3350,3350,0
|
|
20230615,111600,27379125,3350,3350,3350,3350,1
|
|
20230615,111500,27375775,3350,3350,3350,3350,0
|
|
20230615,111400,27375775,3350,3350,3350,3350,54
|
|
20230615,111300,27194875,3350,3350,3350,3350,118
|
|
20230615,111200,26799575,3350,3350,3350,3350,4
|
|
20230615,111100,26786175,3350,3350,3350,3350,6
|
|
20230615,111000,26766075,3345,3345,3345,3345,0
|
|
20230615,110900,26766075,3345,3345,3345,3345,0
|
|
20230615,110800,26766075,3345,3345,3345,3345,50
|
|
20230615,110700,26598825,3350,3350,3350,3350,5
|
|
20230615,110600,26582075,3345,3345,3345,3345,0
|
|
20230615,110500,26582075,3345,3345,3345,3345,0
|
|
20230615,110400,26582075,3345,3355,3355,3345,622
|
|
20230615,110300,24497150,3355,3360,3360,3355,1259
|
|
20230615,110200,20271900,3365,3360,3365,3360,6
|
|
20230615,110100,20251735,3365,3365,3365,3365,109
|
|
20230615,110000,19884950,3365,3365,3365,3365,13
|
|
20230615,105900,19841205,3365,3365,3365,3365,50
|
|
20230615,105800,19672955,3370,3370,3370,3370,200
|
|
20230615,105700,18998955,3370,3370,3370,3370,0
|
|
20230615,105600,18998955,3370,3370,3370,3370,0
|
|
20230615,105500,18998955,3370,3370,3370,3370,0
|
|
20230615,105400,18998955,3370,3375,3375,3370,627
|
|
20230615,105300,16885355,3385,3385,3385,3385,0
|
|
20230615,105200,16885355,3385,3385,3385,3385,0
|
|
20230615,105100,16885355,3385,3385,3385,3385,0
|
|
20230615,105000,16885355,3385,3385,3385,3385,0
|
|
20230615,104900,16885355,3385,3385,3385,3385,0
|
|
20230615,104800,16885355,3385,3385,3385,3385,0
|
|
20230615,104700,16885355,3385,3385,3385,3385,0
|
|
20230615,104600,16885355,3385,3385,3385,3385,1689
|
|
20230615,104500,11168090,3385,3385,3385,3385,0
|
|
20230615,104400,11168090,3385,3385,3385,3385,0
|
|
20230615,104300,11168090,3385,3385,3385,3385,0
|
|
20230615,104200,11168090,3385,3385,3385,3385,0
|
|
20230615,104100,11168090,3385,3380,3385,3380,1318
|
|
20230615,104000,6708480,3380,3380,3380,3380,0
|
|
20230615,103900,6708480,3380,3380,3380,3380,0
|
|
20230615,103800,6708480,3380,3380,3380,3380,1
|
|
20230615,103700,6705100,3380,3380,3380,3380,2
|
|
20230615,103600,6698340,3380,3380,3380,3380,0
|
|
20230615,103500,6698340,3380,3380,3380,3380,0
|
|
20230615,103400,6698340,3380,3380,3380,3380,0
|
|
20230615,103300,6698340,3380,3380,3380,3380,0
|
|
20230615,103200,6698340,3380,3380,3380,3380,0
|
|
20230615,103100,6698340,3380,3380,3380,3380,0
|
|
20230615,103000,6698340,3380,3380,3380,3380,0
|
|
20230615,102900,6698340,3380,3380,3380,3380,0
|
|
20230615,102800,6698340,3380,3380,3380,3380,0
|
|
20230615,102700,6698340,3380,3380,3380,3380,5
|
|
20230615,102600,6681440,3375,3375,3375,3375,5
|
|
20230615,102500,6664565,3375,3385,3385,3375,144
|
|
20230615,102400,6177875,3380,3380,3380,3380,0
|
|
20230615,102300,6177875,3380,3380,3380,3380,1001
|
|
20230615,102200,2794495,3390,3390,3390,3390,0
|
|
20230615,102100,2794495,3390,3390,3390,3390,6
|
|
20230615,102000,2774155,3390,3390,3390,3390,0
|
|
20230615,101900,2774155,3390,3390,3390,3390,0
|
|
20230615,101800,2774155,3390,3390,3390,3390,4
|
|
20230615,101700,2760595,3390,3390,3390,3390,5
|
|
20230615,101600,2743645,3390,3390,3390,3380,140
|
|
20230615,101500,2269520,3395,3395,3395,3395,0
|
|
20230615,101400,2269520,3395,3395,3395,3395,0
|
|
20230615,101300,2269520,3395,3395,3395,3395,5
|
|
20230615,101200,2252545,3395,3395,3395,3395,0
|
|
20230615,101100,2252545,3395,3395,3395,3395,0
|
|
20230615,101000,2252545,3395,3395,3395,3395,0
|
|
20230615,100900,2252545,3395,3395,3395,3395,0
|
|
20230615,100800,2252545,3395,3395,3395,3395,0
|
|
20230615,100700,2252545,3395,3395,3395,3395,0
|
|
20230615,100600,2252545,3395,3395,3395,3395,0
|
|
20230615,100500,2252545,3395,3395,3395,3395,0
|
|
20230615,100400,2252545,3395,3395,3395,3395,0
|
|
20230615,100300,2252545,3395,3395,3395,3395,0
|
|
20230615,100200,2252545,3395,3395,3395,3395,0
|
|
20230615,100100,2252545,3395,3395,3395,3395,1
|
|
20230615,100000,2249150,3395,3395,3395,3395,0
|
|
20230615,095900,2249150,3395,3395,3395,3395,0
|
|
20230615,095800,2249150,3395,3395,3395,3395,0
|
|
20230615,095700,2249150,3395,3395,3395,3395,0
|
|
20230615,095600,2249150,3395,3395,3395,3395,0
|
|
20230615,095500,2249150,3395,3395,3395,3395,0
|
|
20230615,095400,2249150,3395,3395,3395,3395,0
|
|
20230615,095300,2249150,3395,3395,3395,3395,0
|
|
20230615,095200,2249150,3395,3395,3395,3395,0
|
|
20230615,095100,2249150,3395,3395,3395,3395,0
|
|
20230615,095000,2249150,3395,3395,3395,3395,0
|
|
20230615,094900,2249150,3395,3395,3395,3395,0
|
|
20230615,094800,2249150,3395,3395,3395,3395,0
|
|
20230615,094700,2249150,3395,3395,3395,3395,0
|
|
20230615,094600,2249150,3395,3395,3395,3395,0
|
|
20230615,094500,2249150,3395,3395,3395,3395,0
|
|
20230615,094400,2249150,3395,3395,3395,3395,0
|
|
20230615,094300,2249150,3395,3395,3395,3395,0
|
|
20230615,094200,2249150,3395,3395,3395,3395,0
|
|
20230615,094100,2249150,3395,3395,3395,3395,0
|
|
20230615,094000,2249150,3395,3395,3395,3395,0
|
|
20230615,093900,2249150,3395,3395,3395,3395,5
|
|
20230615,093800,2232175,3390,3390,3390,3385,181
|
|
20230615,093700,1619065,3400,3400,3400,3400,0
|
|
20230615,093600,1619065,3400,3400,3400,3400,0
|
|
20230615,093500,1619065,3400,3400,3400,3400,0
|
|
20230615,093400,1619065,3400,3400,3400,3400,0
|
|
20230615,093300,1619065,3400,3400,3400,3400,0
|
|
20230615,093200,1619065,3400,3400,3400,3400,0
|
|
20230615,093100,1619065,3400,3395,3400,3395,4
|
|
20230615,093000,1605480,3395,3395,3395,3395,0
|
|
20230615,092900,1605480,3395,3395,3395,3395,100
|
|
20230615,092800,1265980,3395,3395,3395,3395,96
|
|
20230615,092700,940060,3390,3390,3390,3390,0
|
|
20230615,092600,940060,3390,3390,3390,3390,0
|
|
20230615,092500,940060,3390,3390,3390,3390,0
|
|
20230615,092400,940060,3390,3390,3390,3390,0
|
|
20230615,092300,940060,3390,3390,3390,3390,3
|
|
20230615,092200,929890,3395,3395,3395,3395,0
|
|
20230615,092100,929890,3395,3395,3395,3395,20
|
|
20230615,092000,861990,3395,3395,3395,3395,0
|
|
20230615,091900,861990,3395,3395,3395,3395,0
|
|
20230615,091800,861990,3395,3395,3395,3395,0
|
|
20230615,091700,861990,3395,3395,3395,3395,0
|
|
20230615,091600,861990,3395,3395,3395,3395,0
|
|
20230615,091500,861990,3395,3395,3395,3395,0
|
|
20230615,091400,861990,3395,3395,3395,3395,0
|
|
20230615,091300,861990,3395,3395,3395,3395,100
|
|
20230615,091200,522490,3395,3395,3395,3395,0
|
|
20230615,091100,522490,3395,3395,3395,3395,0
|
|
20230615,091000,522490,3395,3395,3395,3395,10
|
|
20230615,090900,488540,3395,3395,3395,3395,0
|
|
20230615,090800,488540,3395,3395,3395,3395,0
|
|
20230615,090700,488540,3395,3395,3395,3395,0
|
|
20230615,090600,488540,3395,3395,3395,3395,0
|
|
20230615,090500,488540,3395,3395,3395,3395,14
|
|
20230615,090400,441010,3395,3395,3395,3395,3
|
|
20230615,090300,430825,3370,3370,3370,3370,0
|
|
20230615,090200,430825,3370,3395,3395,3365,26
|
|
20230615,090100,343215,3395,3395,3395,3395,15
|
|
20230615,090000,292290,3395,3400,3400,3395,86
|