588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184500,827000375,4290,4290,4290,4290,4640
|
|
20230616,184400,827000375,4290,4290,4290,4290,0
|
|
20230616,184300,827000375,4290,4290,4290,4290,0
|
|
20230616,184200,827000375,4290,4290,4290,4290,0
|
|
20230616,184100,827000375,4290,4290,4290,4290,0
|
|
20230616,184000,827000375,4290,4290,4290,4290,0
|
|
20230616,183900,827000375,4290,4290,4290,4290,0
|
|
20230616,183800,827000375,4290,4290,4290,4290,0
|
|
20230616,183700,827000375,4290,4290,4290,4290,0
|
|
20230616,183600,827000375,4290,4290,4290,4290,0
|
|
20230616,183500,827000375,4290,4290,4290,4290,0
|
|
20230616,183400,827000375,4290,4290,4290,4290,0
|
|
20230616,183300,827000375,4290,4290,4290,4290,0
|
|
20230616,183200,827000375,4290,4290,4290,4290,0
|
|
20230616,183100,827000375,4290,4290,4290,4290,0
|
|
20230616,183000,827000375,4290,4290,4290,4290,0
|
|
20230616,182900,827000375,4290,4290,4290,4290,0
|
|
20230616,182800,827000375,4290,4290,4290,4290,0
|
|
20230616,182700,827000375,4290,4290,4290,4290,0
|
|
20230616,182600,827000375,4290,4290,4290,4290,0
|
|
20230616,182500,827000375,4290,4290,4290,4290,0
|
|
20230616,182400,827000375,4290,4290,4290,4290,0
|
|
20230616,182300,827000375,4290,4290,4290,4290,0
|
|
20230616,182200,827000375,4290,4290,4290,4290,0
|
|
20230616,182100,827000375,4290,4290,4290,4290,0
|
|
20230616,182000,827000375,4290,4290,4290,4290,0
|
|
20230616,181900,827000375,4290,4290,4290,4290,0
|
|
20230616,181800,827000375,4290,4290,4290,4290,0
|
|
20230616,181700,827000375,4290,4290,4290,4290,0
|
|
20230616,181600,827000375,4290,4290,4290,4290,0
|
|
20230616,181500,827000375,4290,4290,4290,4290,4640
|
|
20230616,181400,827000375,4290,4290,4290,4290,0
|
|
20230616,181300,827000375,4290,4290,4290,4290,0
|
|
20230616,181200,827000375,4290,4290,4290,4290,0
|
|
20230616,181100,827000375,4290,4290,4290,4290,0
|
|
20230616,181000,827000375,4290,4290,4290,4290,0
|
|
20230616,180900,827000375,4290,4290,4290,4290,0
|
|
20230616,180800,827000375,4290,4290,4290,4290,0
|
|
20230616,180700,827000375,4290,4290,4290,4290,0
|
|
20230616,180600,827000375,4290,4290,4290,4290,0
|
|
20230616,180500,827000375,4290,4290,4290,4290,0
|
|
20230616,180400,827000375,4290,4290,4290,4290,0
|
|
20230616,180300,827000375,4290,4290,4290,4290,0
|
|
20230616,180200,827000375,4290,4290,4290,4290,0
|
|
20230616,180100,827000375,4290,4290,4290,4290,0
|
|
20230616,180000,827000375,4290,4290,4290,4290,0
|
|
20230616,175900,827000375,4290,4290,4290,4290,0
|
|
20230616,175800,827000375,4290,4290,4290,4290,0
|
|
20230616,175700,827000375,4290,4290,4290,4290,0
|
|
20230616,175600,827000375,4290,4290,4290,4290,0
|
|
20230616,175500,827000375,4290,4290,4290,4290,0
|
|
20230616,175400,827000375,4290,4290,4290,4290,0
|
|
20230616,175300,827000375,4290,4290,4290,4290,0
|
|
20230616,175200,827000375,4290,4290,4290,4290,0
|
|
20230616,175100,827000375,4290,4290,4290,4290,0
|
|
20230616,175000,827000375,4290,4290,4290,4290,0
|
|
20230616,174900,827000375,4290,4290,4290,4290,0
|
|
20230616,174800,827000375,4290,4290,4290,4290,0
|
|
20230616,174700,827000375,4290,4290,4290,4290,0
|
|
20230616,174600,827000375,4290,4290,4290,4290,0
|
|
20230616,174500,827000375,4290,4290,4290,4290,4640
|
|
20230616,174400,827000375,4290,4290,4290,4290,0
|
|
20230616,174300,827000375,4290,4290,4290,4290,0
|
|
20230616,174200,827000375,4290,4290,4290,4290,0
|
|
20230616,174100,827000375,4290,4290,4290,4290,0
|
|
20230616,174000,827000375,4290,4290,4290,4290,0
|
|
20230616,173900,827000375,4290,4290,4290,4290,0
|
|
20230616,173800,827000375,4290,4290,4290,4290,0
|
|
20230616,173700,827000375,4290,4290,4290,4290,0
|
|
20230616,173600,827000375,4290,4290,4290,4290,0
|
|
20230616,173500,827000375,4290,4290,4290,4290,0
|
|
20230616,173400,827000375,4290,4290,4290,4290,0
|
|
20230616,173300,827000375,4290,4290,4290,4290,0
|
|
20230616,173200,827000375,4290,4290,4290,4290,0
|
|
20230616,173100,827000375,4290,4290,4290,4290,0
|
|
20230616,173000,827000375,4290,4290,4290,4290,0
|
|
20230616,172900,827000375,4290,4290,4290,4290,0
|
|
20230616,172800,827000375,4290,4290,4290,4290,0
|
|
20230616,172700,827000375,4290,4290,4290,4290,0
|
|
20230616,172600,827000375,4290,4290,4290,4290,0
|
|
20230616,172500,827000375,4290,4290,4290,4290,0
|
|
20230616,172400,827000375,4290,4290,4290,4290,0
|
|
20230616,172300,827000375,4290,4290,4290,4290,0
|
|
20230616,172200,827000375,4290,4290,4290,4290,0
|
|
20230616,172100,827000375,4290,4290,4290,4290,0
|
|
20230616,172000,827000375,4290,4290,4290,4290,0
|
|
20230616,171900,827000375,4290,4290,4290,4290,0
|
|
20230616,171800,827000375,4290,4290,4290,4290,0
|
|
20230616,171700,827000375,4290,4290,4290,4290,0
|
|
20230616,171600,827000375,4290,4290,4290,4290,0
|
|
20230616,171500,827000375,4290,4290,4290,4290,4640
|
|
20230616,171400,827000375,4290,4290,4290,4290,0
|
|
20230616,171300,827000375,4290,4290,4290,4290,0
|
|
20230616,171200,827000375,4290,4290,4290,4290,0
|
|
20230616,171100,827000375,4290,4290,4290,4290,0
|
|
20230616,171000,827000375,4290,4290,4290,4290,0
|
|
20230616,170900,827000375,4290,4290,4290,4290,0
|
|
20230616,170800,827000375,4290,4290,4290,4290,0
|
|
20230616,170700,827000375,4290,4290,4290,4290,0
|
|
20230616,170600,827000375,4290,4290,4290,4290,0
|
|
20230616,170500,827000375,4290,4290,4290,4290,0
|
|
20230616,170400,827000375,4290,4290,4290,4290,0
|
|
20230616,170300,827000375,4290,4290,4290,4290,0
|
|
20230616,170200,827000375,4290,4290,4290,4290,0
|
|
20230616,170100,827000375,4290,4290,4290,4290,0
|
|
20230616,170000,827000375,4290,4290,4290,4290,0
|
|
20230616,165900,827000375,4290,4290,4290,4290,0
|
|
20230616,165800,827000375,4290,4290,4290,4290,0
|
|
20230616,165700,827000375,4290,4290,4290,4290,0
|
|
20230616,165600,827000375,4290,4290,4290,4290,0
|
|
20230616,165500,827000375,4290,4290,4290,4290,0
|
|
20230616,165400,827000375,4290,4290,4290,4290,0
|
|
20230616,165300,827000375,4290,4290,4290,4290,0
|
|
20230616,165200,827000375,4290,4290,4290,4290,0
|
|
20230616,165100,827000375,4290,4290,4290,4290,0
|
|
20230616,165000,827000375,4290,4290,4290,4290,0
|
|
20230616,164900,827000375,4290,4290,4290,4290,0
|
|
20230616,164800,827000375,4290,4290,4290,4290,0
|
|
20230616,164700,827000375,4290,4290,4290,4290,0
|
|
20230616,164600,827000375,4290,4290,4290,4290,0
|
|
20230616,164500,827000375,4290,4290,4290,4290,4640
|
|
20230616,164400,827000375,4290,4290,4290,4290,0
|
|
20230616,164300,827000375,4290,4290,4290,4290,0
|
|
20230616,164200,827000375,4290,4290,4290,4290,0
|
|
20230616,164100,827000375,4290,4290,4290,4290,0
|
|
20230616,164000,827000375,4290,4290,4290,4290,0
|
|
20230616,163900,827000375,4290,4290,4290,4290,0
|
|
20230616,163800,827000375,4290,4290,4290,4290,0
|
|
20230616,163700,827000375,4290,4290,4290,4290,0
|
|
20230616,163600,827000375,4290,4290,4290,4290,0
|
|
20230616,163500,827000375,4290,4290,4290,4290,0
|
|
20230616,163400,827000375,4290,4290,4290,4290,0
|
|
20230616,163300,827000375,4290,4290,4290,4290,0
|
|
20230616,163200,827000375,4290,4290,4290,4290,0
|
|
20230616,163100,827000375,4290,4290,4290,4290,0
|
|
20230616,163000,827000375,4290,4290,4290,4290,0
|
|
20230616,162900,827000375,4290,4290,4290,4290,0
|
|
20230616,162800,827000375,4290,4290,4290,4290,0
|
|
20230616,162700,827000375,4290,4290,4290,4290,0
|
|
20230616,162600,827000375,4290,4290,4290,4290,0
|
|
20230616,162500,827000375,4290,4290,4290,4290,0
|
|
20230616,162400,827000375,4290,4290,4290,4290,0
|
|
20230616,162300,827000375,4290,4290,4290,4290,0
|
|
20230616,162200,827000375,4290,4290,4290,4290,0
|
|
20230616,162100,827000375,4290,4290,4290,4290,0
|
|
20230616,162000,827000375,4290,4290,4290,4290,0
|
|
20230616,161900,827000375,4290,4290,4290,4290,0
|
|
20230616,161800,827000375,4290,4290,4290,4290,0
|
|
20230616,161700,827000375,4290,4290,4290,4290,0
|
|
20230616,161600,827000375,4290,4290,4290,4290,0
|
|
20230616,161500,827000375,4290,4290,4290,4290,4640
|
|
20230616,161400,827000375,4290,4290,4290,4290,0
|
|
20230616,161300,827000375,4290,4290,4290,4290,0
|
|
20230616,161200,827000375,4290,4290,4290,4290,0
|
|
20230616,161100,827000375,4290,4290,4290,4290,0
|
|
20230616,161000,827000375,4290,4290,4290,4290,0
|
|
20230616,160900,827000375,4290,4290,4290,4290,0
|
|
20230616,160800,827000375,4290,4290,4290,4290,0
|
|
20230616,160700,827000375,4290,4290,4290,4290,0
|
|
20230616,160600,827000375,4290,4290,4290,4290,0
|
|
20230616,160500,827000375,4290,4290,4290,4290,0
|
|
20230616,160400,827000375,4290,4290,4290,4290,0
|
|
20230616,160300,827000375,4290,4290,4290,4290,0
|
|
20230616,160200,827000375,4290,4290,4290,4290,0
|
|
20230616,160100,827000375,4290,4290,4290,4290,0
|
|
20230616,160000,827000375,4290,4290,4290,4290,0
|
|
20230616,155900,827000375,4290,4290,4290,4290,0
|
|
20230616,155800,827000375,4290,4290,4290,4290,0
|
|
20230616,155700,827000375,4290,4290,4290,4290,0
|
|
20230616,155600,827000375,4290,4290,4290,4290,0
|
|
20230616,155500,827000375,4290,4290,4290,4290,0
|
|
20230616,155400,827000375,4290,4290,4290,4290,0
|
|
20230616,155300,827000375,4290,4290,4290,4290,0
|
|
20230616,155200,827000375,4290,4290,4290,4290,0
|
|
20230616,155100,827000375,4290,4290,4290,4290,0
|
|
20230616,155000,827000375,4290,4290,4290,4290,0
|
|
20230616,154900,827000375,4290,4290,4290,4290,0
|
|
20230616,154800,827000375,4290,4290,4290,4290,0
|
|
20230616,154700,827000375,4290,4290,4290,4290,0
|
|
20230616,154600,827000375,4290,4290,4290,4290,0
|
|
20230616,154500,827000375,4290,4290,4290,4290,4640
|
|
20230616,154400,827000375,4290,4290,4290,4290,0
|
|
20230616,154300,827000375,4290,4290,4290,4290,0
|
|
20230616,154200,827000375,4290,4290,4290,4290,0
|
|
20230616,154100,827000375,4290,4290,4290,4290,0
|
|
20230616,154000,827000375,4290,4290,4290,4290,0
|
|
20230616,153900,827000375,4290,4290,4290,4290,0
|
|
20230616,153800,827000375,4290,4290,4290,4290,0
|
|
20230616,153700,827000375,4290,4290,4290,4290,0
|
|
20230616,153600,827000375,4290,4290,4290,4290,0
|
|
20230616,153500,827000375,4290,4290,4290,4290,0
|
|
20230616,153400,827000375,4290,4290,4290,4290,0
|
|
20230616,153300,827000375,4290,4290,4290,4290,0
|
|
20230616,153200,827000375,4290,4290,4290,4290,0
|
|
20230616,153100,827000375,4290,4290,4290,4290,0
|
|
20230616,153000,827000375,4290,4290,4290,4290,4640
|
|
20230616,152900,807094775,4290,4290,4290,4290,0
|
|
20230616,152800,807094775,4290,4290,4290,4290,0
|
|
20230616,152700,807094775,4290,4290,4290,4290,0
|
|
20230616,152600,807094775,4290,4290,4290,4290,0
|
|
20230616,152500,807094775,4290,4290,4290,4290,0
|
|
20230616,152400,807094775,4290,4290,4290,4290,0
|
|
20230616,152300,807094775,4290,4290,4290,4290,0
|
|
20230616,152200,807094775,4290,4290,4290,4290,0
|
|
20230616,152100,807094775,4290,4290,4290,4290,0
|
|
20230616,152000,807094775,4290,4290,4290,4290,0
|
|
20230616,151900,807094775,4290,4285,4290,4285,4041
|
|
20230616,151800,789761385,4290,4280,4295,4280,1971
|
|
20230616,151700,781319865,4280,4280,4280,4280,41
|
|
20230616,151600,781144385,4280,4270,4290,4270,4342
|
|
20230616,151500,762532930,4270,4260,4270,4260,69100
|
|
20230616,151400,468165930,4265,4275,4275,4265,3381
|
|
20230616,151300,453741660,4270,4270,4270,4270,0
|
|
20230616,151200,453741660,4270,4270,4270,4270,0
|
|
20230616,151100,453741660,4270,4275,4275,4270,191
|
|
20230616,151000,452925210,4290,4270,4290,4270,2004
|
|
20230616,150900,444368050,4265,4265,4290,4265,2810
|
|
20230616,150800,432382900,4290,4265,4290,4265,100
|
|
20230616,150700,431956150,4270,4275,4275,4270,178
|
|
20230616,150600,431195385,4290,4290,4290,4265,2311
|
|
20230616,150500,421338590,4290,4290,4290,4270,1087
|
|
20230616,150400,416684090,4290,4285,4290,4285,463
|
|
20230616,150300,414698920,4290,4290,4290,4285,274
|
|
20230616,150200,413523465,4290,4280,4290,4280,115
|
|
20230616,150100,413031215,4290,4290,4290,4290,1
|
|
20230616,150000,413026925,4290,4285,4290,4285,602
|
|
20230616,145900,410447345,4290,4280,4290,4280,102
|
|
20230616,145800,410010765,4290,4290,4290,4290,5
|
|
20230616,145700,409989315,4290,4285,4290,4285,602
|
|
20230616,145600,407409735,4290,4285,4290,4265,2299
|
|
20230616,145500,397598170,4290,4275,4290,4270,112
|
|
20230616,145400,397119365,4290,4280,4290,4270,122
|
|
20230616,145300,396597875,4295,4280,4295,4280,1139
|
|
20230616,145200,391709025,4280,4285,4285,4280,147
|
|
20230616,145100,391079750,4285,4285,4285,4285,0
|
|
20230616,145000,391079750,4285,4285,4285,4285,1
|
|
20230616,144900,391075465,4285,4290,4290,4285,19
|
|
20230616,144800,390993970,4290,4290,4290,4290,102
|
|
20230616,144700,390556390,4265,4275,4275,4265,2215
|
|
20230616,144600,381105930,4265,4265,4265,4265,0
|
|
20230616,144500,381105930,4265,4270,4270,4265,480
|
|
20230616,144400,379057480,4270,4270,4270,4270,279
|
|
20230616,144300,377866150,4270,4275,4275,4270,4359
|
|
20230616,144200,359253170,4275,4275,4275,4275,1917
|
|
20230616,144100,351057995,4280,4280,4280,4280,265
|
|
20230616,144000,349923795,4280,4280,4280,4280,20
|
|
20230616,143900,349838195,4280,4280,4280,4280,1600
|
|
20230616,143800,342990195,4285,4290,4290,4285,1006
|
|
20230616,143700,338679475,4285,4285,4285,4285,0
|
|
20230616,143600,338679475,4285,4285,4285,4285,75
|
|
20230616,143500,338358100,4285,4290,4290,4285,28
|
|
20230616,143400,338238070,4290,4290,4290,4290,10
|
|
20230616,143300,338195170,4290,4290,4290,4290,0
|
|
20230616,143200,338195170,4290,4290,4290,4290,6
|
|
20230616,143100,338169430,4290,4290,4290,4290,0
|
|
20230616,143000,338169430,4290,4290,4290,4290,0
|
|
20230616,142900,338169430,4290,4290,4290,4290,100
|
|
20230616,142800,337740430,4290,4290,4290,4290,1
|
|
20230616,142700,337736140,4290,4290,4290,4290,0
|
|
20230616,142600,337736140,4290,4290,4290,4290,0
|
|
20230616,142500,337736140,4290,4290,4290,4290,2
|
|
20230616,142400,337727560,4290,4290,4290,4290,0
|
|
20230616,142300,337727560,4290,4290,4290,4290,1
|
|
20230616,142200,337723270,4295,4295,4295,4295,0
|
|
20230616,142100,337723270,4295,4295,4295,4295,0
|
|
20230616,142000,337723270,4295,4295,4295,4295,0
|
|
20230616,141900,337723270,4295,4295,4295,4295,0
|
|
20230616,141800,337723270,4295,4290,4295,4280,901
|
|
20230616,141700,333860575,4295,4295,4295,4295,0
|
|
20230616,141600,333860575,4295,4295,4295,4295,0
|
|
20230616,141500,333860575,4295,4295,4295,4295,0
|
|
20230616,141400,333860575,4295,4295,4295,4295,0
|
|
20230616,141300,333860575,4295,4295,4295,4295,1
|
|
20230616,141200,333856280,4285,4285,4285,4285,0
|
|
20230616,141100,333856280,4285,4285,4285,4285,0
|
|
20230616,141000,333856280,4285,4290,4290,4280,2481
|
|
20230616,140900,323216165,4290,4290,4290,4290,6
|
|
20230616,140800,323190425,4290,4290,4290,4290,0
|
|
20230616,140700,323190425,4290,4290,4290,4290,2
|
|
20230616,140600,323181845,4285,4285,4285,4285,10
|
|
20230616,140500,323138995,4285,4285,4285,4285,0
|
|
20230616,140400,323138995,4285,4285,4285,4285,60
|
|
20230616,140300,322881895,4290,4290,4290,4290,0
|
|
20230616,140200,322881895,4290,4290,4290,4290,0
|
|
20230616,140100,322881895,4290,4290,4290,4290,5
|
|
20230616,140000,322860445,4280,4280,4280,4280,1000
|
|
20230616,135900,318580445,4285,4285,4285,4285,10
|
|
20230616,135800,318537595,4290,4290,4290,4290,2
|
|
20230616,135700,318529015,4285,4285,4285,4285,0
|
|
20230616,135600,318529015,4285,4285,4285,4285,500
|
|
20230616,135500,316386515,4290,4290,4290,4290,0
|
|
20230616,135400,316386515,4290,4290,4290,4290,0
|
|
20230616,135300,316386515,4290,4290,4290,4290,124
|
|
20230616,135200,315854555,4290,4290,4290,4290,2
|
|
20230616,135100,315845975,4290,4290,4290,4290,0
|
|
20230616,135000,315845975,4290,4290,4290,4290,56
|
|
20230616,134900,315605735,4285,4285,4285,4285,0
|
|
20230616,134800,315605735,4285,4285,4285,4285,0
|
|
20230616,134700,315605735,4285,4285,4285,4280,2989
|
|
20230616,134600,302798210,4285,4285,4285,4285,1
|
|
20230616,134500,302793925,4290,4290,4290,4290,0
|
|
20230616,134400,302793925,4290,4290,4290,4290,0
|
|
20230616,134300,302793925,4290,4285,4290,4285,21
|
|
20230616,134200,302703840,4285,4285,4285,4285,1
|
|
20230616,134100,302699555,4290,4290,4290,4290,30
|
|
20230616,134000,302570855,4290,4290,4290,4290,0
|
|
20230616,133900,302570855,4290,4290,4290,4290,20
|
|
20230616,133800,302485055,4290,4290,4290,4290,20
|
|
20230616,133700,302399255,4290,4290,4290,4290,0
|
|
20230616,133600,302399255,4290,4290,4290,4290,0
|
|
20230616,133500,302399255,4290,4290,4290,4290,2
|
|
20230616,133400,302390675,4290,4290,4290,4290,0
|
|
20230616,133300,302390675,4290,4290,4290,4290,1
|
|
20230616,133200,302386385,4285,4285,4285,4285,0
|
|
20230616,133100,302386385,4285,4290,4290,4285,71
|
|
20230616,133000,302081800,4275,4275,4275,4275,0
|
|
20230616,132900,302081800,4275,4280,4280,4275,58
|
|
20230616,132800,301833715,4290,4290,4290,4290,0
|
|
20230616,132700,301833715,4290,4290,4290,4290,0
|
|
20230616,132600,301833715,4290,4290,4290,4290,1
|
|
20230616,132500,301829425,4275,4275,4275,4275,0
|
|
20230616,132400,301829425,4275,4275,4275,4275,0
|
|
20230616,132300,301829425,4275,4285,4285,4275,2751
|
|
20230616,132200,290047735,4290,4290,4290,4290,1
|
|
20230616,132100,290043445,4290,4290,4290,4290,92
|
|
20230616,132000,289648765,4285,4285,4285,4285,0
|
|
20230616,131900,289648765,4285,4285,4285,4285,1
|
|
20230616,131800,289644480,4285,4285,4285,4285,1120
|
|
20230616,131700,284845280,4285,4285,4285,4285,10
|
|
20230616,131600,284802430,4285,4285,4285,4285,0
|
|
20230616,131500,284802430,4285,4285,4285,4285,0
|
|
20230616,131400,284802430,4285,4285,4285,4285,0
|
|
20230616,131300,284802430,4285,4285,4285,4285,1
|
|
20230616,131200,284798145,4280,4285,4285,4280,1919
|
|
20230616,131100,276580480,4285,4285,4285,4285,0
|
|
20230616,131000,276580480,4285,4290,4290,4285,2
|
|
20230616,130900,276571905,4290,4290,4290,4290,0
|
|
20230616,130800,276571905,4290,4290,4290,4290,11
|
|
20230616,130700,276524715,4290,4290,4290,4290,11
|
|
20230616,130600,276477525,4285,4285,4285,4285,0
|
|
20230616,130500,276477525,4285,4285,4285,4285,1
|
|
20230616,130400,276473240,4290,4285,4290,4285,141
|
|
20230616,130300,275869050,4285,4285,4285,4285,0
|
|
20230616,130200,275869050,4285,4285,4285,4285,1
|
|
20230616,130100,275864765,4290,4290,4290,4290,0
|
|
20230616,130000,275864765,4290,4290,4290,4290,1
|
|
20230616,125900,275860475,4285,4285,4285,4285,0
|
|
20230616,125800,275860475,4285,4285,4285,4285,0
|
|
20230616,125700,275860475,4285,4285,4285,4285,0
|
|
20230616,125600,275860475,4285,4290,4290,4285,90
|
|
20230616,125500,275474575,4290,4290,4290,4290,23
|
|
20230616,125400,275375905,4290,4290,4290,4290,2
|
|
20230616,125300,275367325,4290,4290,4290,4290,0
|
|
20230616,125200,275367325,4290,4290,4290,4290,36
|
|
20230616,125100,275212885,4290,4290,4290,4290,10
|
|
20230616,125000,275169985,4290,4290,4290,4290,10
|
|
20230616,124900,275127085,4290,4290,4290,4290,0
|
|
20230616,124800,275127085,4290,4290,4290,4290,100
|
|
20230616,124700,274698085,4290,4290,4290,4290,0
|
|
20230616,124600,274698085,4290,4290,4290,4290,0
|
|
20230616,124500,274698085,4290,4290,4290,4290,10
|
|
20230616,124400,274655185,4290,4290,4290,4290,0
|
|
20230616,124300,274655185,4290,4290,4290,4290,0
|
|
20230616,124200,274655185,4290,4290,4290,4290,0
|
|
20230616,124100,274655185,4290,4290,4290,4290,10
|
|
20230616,124000,274612285,4290,4290,4290,4290,296
|
|
20230616,123900,273342445,4290,4290,4290,4290,410
|
|
20230616,123800,271583545,4290,4290,4290,4290,0
|
|
20230616,123700,271583545,4290,4290,4290,4290,0
|
|
20230616,123600,271583545,4290,4290,4290,4290,0
|
|
20230616,123500,271583545,4290,4295,4295,4290,14
|
|
20230616,123400,271523435,4290,4295,4295,4290,57
|
|
20230616,123300,271278705,4295,4295,4295,4295,5
|
|
20230616,123200,271257230,4295,4295,4295,4295,0
|
|
20230616,123100,271257230,4295,4295,4295,4295,10
|
|
20230616,123000,271214280,4295,4295,4295,4295,10
|
|
20230616,122900,271171330,4295,4295,4295,4295,0
|
|
20230616,122800,271171330,4295,4295,4295,4295,0
|
|
20230616,122700,271171330,4295,4290,4295,4290,91
|
|
20230616,122600,270780820,4290,4295,4295,4290,163
|
|
20230616,122500,270081300,4295,4295,4295,4295,0
|
|
20230616,122400,270081300,4295,4295,4295,4295,38
|
|
20230616,122300,269918090,4295,4295,4295,4295,0
|
|
20230616,122200,269918090,4295,4295,4295,4295,1
|
|
20230616,122100,269913795,4295,4295,4295,4295,0
|
|
20230616,122000,269913795,4295,4295,4295,4295,64
|
|
20230616,121900,269638915,4295,4295,4295,4295,299
|
|
20230616,121800,268354710,4300,4300,4300,4300,127
|
|
20230616,121700,267808610,4300,4300,4300,4300,7
|
|
20230616,121600,267778510,4295,4295,4295,4295,58
|
|
20230616,121500,267529400,4295,4295,4295,4295,1
|
|
20230616,121400,267525105,4295,4295,4295,4295,1
|
|
20230616,121300,267520810,4295,4295,4295,4295,12
|
|
20230616,121200,267469270,4295,4295,4295,4295,0
|
|
20230616,121100,267469270,4295,4295,4295,4295,0
|
|
20230616,121000,267469270,4295,4295,4295,4295,0
|
|
20230616,120900,267469270,4295,4295,4295,4295,0
|
|
20230616,120800,267469270,4295,4295,4295,4295,0
|
|
20230616,120700,267469270,4295,4290,4295,4290,5
|
|
20230616,120600,267447810,4290,4290,4290,4290,0
|
|
20230616,120500,267447810,4290,4290,4290,4290,0
|
|
20230616,120400,267447810,4290,4290,4290,4290,0
|
|
20230616,120300,267447810,4290,4290,4290,4290,0
|
|
20230616,120200,267447810,4290,4290,4295,4290,2852
|
|
20230616,120100,255203140,4295,4295,4295,4290,886
|
|
20230616,120000,251398200,4290,4290,4290,4290,676
|
|
20230616,115900,248498160,4290,4290,4290,4290,20
|
|
20230616,115800,248412360,4290,4290,4290,4290,0
|
|
20230616,115700,248412360,4290,4290,4290,4290,10
|
|
20230616,115600,248369460,4285,4285,4285,4285,0
|
|
20230616,115500,248369460,4285,4285,4285,4285,1
|
|
20230616,115400,248365175,4285,4285,4285,4285,27
|
|
20230616,115300,248249480,4290,4295,4295,4290,426
|
|
20230616,115200,246420455,4290,4290,4290,4290,52
|
|
20230616,115100,246197375,4290,4290,4290,4290,3
|
|
20230616,115000,246184505,4285,4285,4285,4285,0
|
|
20230616,114900,246184505,4285,4285,4285,4285,234
|
|
20230616,114800,245181815,4290,4290,4290,4290,2
|
|
20230616,114700,245173235,4290,4290,4290,4290,653
|
|
20230616,114600,242371865,4290,4290,4290,4290,0
|
|
20230616,114500,242371865,4290,4290,4290,4290,0
|
|
20230616,114400,242371865,4290,4290,4290,4290,0
|
|
20230616,114300,242371865,4290,4290,4290,4290,85
|
|
20230616,114200,242007215,4290,4290,4290,4290,972
|
|
20230616,114100,237837335,4290,4290,4290,4290,0
|
|
20230616,114000,237837335,4290,4295,4295,4290,19
|
|
20230616,113900,237755760,4295,4290,4295,4290,44
|
|
20230616,113800,237566995,4290,4295,4295,4290,526
|
|
20230616,113700,235310450,4290,4290,4290,4290,0
|
|
20230616,113600,235310450,4290,4290,4290,4290,142
|
|
20230616,113500,234701270,4290,4290,4290,4290,1000
|
|
20230616,113400,230411270,4285,4285,4285,4285,0
|
|
20230616,113300,230411270,4285,4285,4285,4285,238
|
|
20230616,113200,229391440,4285,4285,4285,4285,0
|
|
20230616,113100,229391440,4285,4285,4285,4285,108
|
|
20230616,113000,228928660,4280,4280,4280,4280,0
|
|
20230616,112900,228928660,4280,4280,4280,4280,0
|
|
20230616,112800,228928660,4280,4280,4280,4280,13
|
|
20230616,112700,228873020,4280,4280,4280,4280,50
|
|
20230616,112600,228659020,4280,4280,4280,4280,23
|
|
20230616,112500,228560580,4280,4280,4280,4280,0
|
|
20230616,112400,228560580,4280,4280,4280,4280,0
|
|
20230616,112300,228560580,4280,4280,4280,4280,150
|
|
20230616,112200,227918580,4270,4270,4270,4270,0
|
|
20230616,112100,227918580,4270,4275,4275,4270,500
|
|
20230616,112000,225783530,4280,4280,4280,4280,0
|
|
20230616,111900,225783530,4280,4280,4280,4280,89
|
|
20230616,111800,225402610,4280,4275,4280,4270,103
|
|
20230616,111700,224962280,4270,4270,4270,4270,211
|
|
20230616,111600,224061310,4270,4275,4275,4270,2509
|
|
20230616,111500,213346980,4270,4270,4270,4270,0
|
|
20230616,111400,213346980,4270,4270,4270,4270,0
|
|
20230616,111300,213346980,4270,4275,4275,4270,200
|
|
20230616,111200,212492730,4275,4275,4275,4275,50
|
|
20230616,111100,212278980,4285,4285,4285,4285,0
|
|
20230616,111000,212278980,4285,4285,4285,4285,1
|
|
20230616,110900,212274695,4270,4285,4285,4270,4221
|
|
20230616,110800,194246565,4275,4280,4280,4275,162
|
|
20230616,110700,193553935,4285,4285,4285,4285,0
|
|
20230616,110600,193553935,4285,4285,4285,4285,0
|
|
20230616,110500,193553935,4285,4275,4285,4275,55
|
|
20230616,110400,193318750,4275,4275,4275,4275,30
|
|
20230616,110300,193190500,4285,4285,4285,4285,20
|
|
20230616,110200,193104800,4285,4285,4285,4280,72
|
|
20230616,110100,192796380,4285,4280,4285,4280,43
|
|
20230616,110000,192612130,4275,4285,4285,4275,14
|
|
20230616,105900,192552150,4285,4285,4285,4285,0
|
|
20230616,105800,192552150,4285,4285,4285,4285,10
|
|
20230616,105700,192509300,4285,4285,4285,4285,2
|
|
20230616,105600,192500730,4270,4275,4275,4270,200
|
|
20230616,105500,191646070,4270,4270,4270,4270,1
|
|
20230616,105400,191641800,4290,4285,4290,4285,50
|
|
20230616,105300,191427305,4290,4290,4290,4290,87
|
|
20230616,105200,191054075,4290,4290,4290,4290,255
|
|
20230616,105100,189960125,4290,4290,4290,4290,500
|
|
20230616,105000,187815125,4290,4290,4290,4290,2
|
|
20230616,104900,187806545,4270,4285,4285,4270,4232
|
|
20230616,104800,169719980,4285,4285,4285,4285,0
|
|
20230616,104700,169719980,4285,4285,4285,4285,0
|
|
20230616,104600,169719980,4285,4285,4285,4285,10
|
|
20230616,104500,169677130,4285,4285,4285,4285,51
|
|
20230616,104400,169458595,4285,4285,4285,4285,161
|
|
20230616,104300,168768710,4290,4290,4290,4290,0
|
|
20230616,104200,168768710,4290,4290,4290,4290,0
|
|
20230616,104100,168768710,4290,4290,4290,4290,2
|
|
20230616,104000,168760130,4285,4290,4290,4285,22
|
|
20230616,103900,168665850,4290,4290,4290,4290,48
|
|
20230616,103800,168459930,4285,4285,4285,4285,22
|
|
20230616,103700,168365660,4285,4295,4295,4285,428
|
|
20230616,103600,166529660,4295,4295,4295,4295,0
|
|
20230616,103500,166529660,4295,4295,4295,4295,1
|
|
20230616,103400,166525365,4295,4295,4295,4295,0
|
|
20230616,103300,166525365,4295,4295,4295,4295,200
|
|
20230616,103200,165666365,4295,4295,4295,4295,0
|
|
20230616,103100,165666365,4295,4295,4295,4295,632
|
|
20230616,103000,162951925,4295,4295,4295,4295,0
|
|
20230616,102900,162951925,4295,4295,4295,4295,50
|
|
20230616,102800,162737175,4300,4295,4300,4295,271
|
|
20230616,102700,161573225,4290,4290,4290,4290,800
|
|
20230616,102600,158141225,4295,4295,4295,4295,0
|
|
20230616,102500,158141225,4295,4295,4295,4295,1
|
|
20230616,102400,158136930,4295,4295,4295,4295,121
|
|
20230616,102300,157617235,4295,4295,4295,4295,201
|
|
20230616,102200,156753940,4295,4295,4295,4295,1
|
|
20230616,102100,156749645,4285,4285,4285,4285,0
|
|
20230616,102000,156749645,4285,4285,4285,4285,0
|
|
20230616,101900,156749645,4285,4285,4285,4285,0
|
|
20230616,101800,156749645,4285,4285,4285,4285,0
|
|
20230616,101700,156749645,4285,4290,4290,4285,3000
|
|
20230616,101600,143885965,4290,4290,4290,4290,0
|
|
20230616,101500,143885965,4290,4295,4295,4290,14
|
|
20230616,101400,143825895,4295,4295,4295,4295,900
|
|
20230616,101300,139960395,4295,4295,4295,4295,0
|
|
20230616,101200,139960395,4295,4295,4295,4295,200
|
|
20230616,101100,139101395,4295,4295,4295,4295,400
|
|
20230616,101000,137383395,4295,4295,4295,4295,1
|
|
20230616,100900,137379100,4295,4295,4295,4295,1147
|
|
20230616,100800,132452735,4295,4295,4295,4295,0
|
|
20230616,100700,132452735,4295,4295,4295,4295,317
|
|
20230616,100600,131091220,4295,4300,4300,4295,201
|
|
20230616,100500,130227920,4300,4300,4300,4300,240
|
|
20230616,100400,129195920,4300,4295,4300,4295,510
|
|
20230616,100300,127005420,4300,4300,4300,4300,1
|
|
20230616,100200,127001120,4295,4295,4295,4295,10
|
|
20230616,100100,126958170,4300,4300,4300,4300,0
|
|
20230616,100000,126958170,4300,4300,4300,4300,0
|
|
20230616,095900,126958170,4300,4300,4300,4300,69
|
|
20230616,095800,126661470,4300,4300,4300,4300,12
|
|
20230616,095700,126609870,4300,4300,4300,4300,0
|
|
20230616,095600,126609870,4300,4300,4300,4300,0
|
|
20230616,095500,126609870,4300,4300,4300,4295,491
|
|
20230616,095400,124500970,4300,4300,4300,4300,1
|
|
20230616,095300,124496670,4295,4300,4300,4295,100
|
|
20230616,095200,124066920,4300,4300,4300,4300,2
|
|
20230616,095100,124058320,4300,4300,4300,4300,0
|
|
20230616,095000,124058320,4300,4300,4300,4300,0
|
|
20230616,094900,124058320,4300,4300,4300,4300,20
|
|
20230616,094800,123972320,4300,4295,4300,4295,37
|
|
20230616,094700,123813230,4300,4300,4300,4300,35
|
|
20230616,094600,123662730,4300,4300,4300,4300,563
|
|
20230616,094500,121241830,4300,4300,4300,4300,0
|
|
20230616,094400,121241830,4300,4300,4305,4300,436
|
|
20230616,094300,119367005,4305,4305,4305,4305,214
|
|
20230616,094200,118445735,4300,4305,4305,4300,884
|
|
20230616,094100,114642260,4300,4300,4300,4300,0
|
|
20230616,094000,114642260,4300,4300,4300,4300,690
|
|
20230616,093900,111675260,4300,4300,4300,4300,153
|
|
20230616,093800,111017360,4300,4295,4300,4295,333
|
|
20230616,093700,109585465,4300,4300,4300,4300,0
|
|
20230616,093600,109585465,4300,4295,4300,4295,160
|
|
20230616,093500,108898215,4295,4295,4305,4295,371
|
|
20230616,093400,107304750,4300,4300,4300,4300,0
|
|
20230616,093300,107304750,4300,4305,4305,4300,1610
|
|
20230616,093200,100376635,4305,4305,4305,4305,0
|
|
20230616,093100,100376635,4305,4305,4305,4305,288
|
|
20230616,093000,99136795,4305,4305,4305,4305,1090
|
|
20230616,092900,94444345,4305,4305,4305,4305,90
|
|
20230616,092800,94056895,4305,4300,4305,4300,6
|
|
20230616,092700,94031070,4300,4300,4300,4300,508
|
|
20230616,092600,91846670,4300,4300,4300,4300,100
|
|
20230616,092500,91416670,4290,4290,4290,4290,98
|
|
20230616,092400,90996250,4290,4290,4290,4290,250
|
|
20230616,092300,89923750,4300,4305,4305,4290,2110
|
|
20230616,092200,80859935,4305,4305,4305,4300,738
|
|
20230616,092100,77686495,4305,4305,4305,4300,30
|
|
20230616,092000,77557375,4300,4300,4305,4300,912
|
|
20230616,091900,73635725,4300,4300,4300,4300,102
|
|
20230616,091800,73197125,4295,4290,4295,4290,2095
|
|
20230616,091700,64203285,4290,4290,4290,4290,203
|
|
20230616,091600,63332415,4290,4290,4290,4290,8
|
|
20230616,091500,63298095,4290,4290,4290,4290,0
|
|
20230616,091400,63298095,4290,4290,4290,4290,155
|
|
20230616,091300,62633145,4295,4295,4295,4295,0
|
|
20230616,091200,62633145,4295,4295,4295,4295,5
|
|
20230616,091100,62611670,4295,4290,4295,4265,7449
|
|
20230616,091000,30766030,4290,4290,4290,4290,50
|
|
20230616,090900,30551530,4290,4290,4290,4290,505
|
|
20230616,090800,28385080,4290,4290,4290,4290,11
|
|
20230616,090700,28337890,4290,4290,4290,4290,11
|
|
20230616,090600,28290700,4290,4290,4290,4290,120
|
|
20230616,090500,27775900,4275,4275,4275,4275,3111
|
|
20230616,090400,14476375,4275,4270,4275,4270,1229
|
|
20230616,090300,9225000,4275,4270,4275,4270,115
|
|
20230616,090200,8733940,4275,4275,4275,4275,513
|
|
20230616,090100,6540865,4270,4275,4275,4270,342
|
|
20230616,090000,5079265,4280,4290,4290,4280,1185
|