583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184000,190235685,4645,4645,4645,4645,2378
|
|
20230616,183900,190235685,4645,4645,4645,4645,0
|
|
20230616,183800,190235685,4645,4645,4645,4645,0
|
|
20230616,183700,190235685,4645,4645,4645,4645,0
|
|
20230616,183600,190235685,4645,4645,4645,4645,0
|
|
20230616,183500,190235685,4645,4645,4645,4645,0
|
|
20230616,183400,190235685,4645,4645,4645,4645,0
|
|
20230616,183300,190235685,4645,4645,4645,4645,0
|
|
20230616,183200,190235685,4645,4645,4645,4645,0
|
|
20230616,183100,190235685,4645,4645,4645,4645,0
|
|
20230616,183000,190235685,4645,4645,4645,4645,0
|
|
20230616,182900,190235685,4645,4645,4645,4645,0
|
|
20230616,182800,190235685,4645,4645,4645,4645,0
|
|
20230616,182700,190235685,4645,4645,4645,4645,0
|
|
20230616,182600,190235685,4645,4645,4645,4645,0
|
|
20230616,182500,190235685,4645,4645,4645,4645,0
|
|
20230616,182400,190235685,4645,4645,4645,4645,0
|
|
20230616,182300,190235685,4645,4645,4645,4645,0
|
|
20230616,182200,190235685,4645,4645,4645,4645,0
|
|
20230616,182100,190235685,4645,4645,4645,4645,0
|
|
20230616,182000,190235685,4645,4645,4645,4645,0
|
|
20230616,181900,190235685,4645,4645,4645,4645,0
|
|
20230616,181800,190235685,4645,4645,4645,4645,0
|
|
20230616,181700,190235685,4645,4645,4645,4645,0
|
|
20230616,181600,190235685,4645,4645,4645,4645,0
|
|
20230616,181500,190235685,4645,4645,4645,4645,0
|
|
20230616,181400,190235685,4645,4645,4645,4645,0
|
|
20230616,181300,190235685,4645,4645,4645,4645,0
|
|
20230616,181200,190235685,4645,4645,4645,4645,0
|
|
20230616,181100,190235685,4645,4645,4645,4645,0
|
|
20230616,181000,190235685,4645,4645,4645,4645,2378
|
|
20230616,180900,190235685,4645,4645,4645,4645,0
|
|
20230616,180800,190235685,4645,4645,4645,4645,0
|
|
20230616,180700,190235685,4645,4645,4645,4645,0
|
|
20230616,180600,190235685,4645,4645,4645,4645,0
|
|
20230616,180500,190235685,4645,4645,4645,4645,0
|
|
20230616,180400,190235685,4645,4645,4645,4645,0
|
|
20230616,180300,190235685,4645,4645,4645,4645,0
|
|
20230616,180200,190235685,4645,4645,4645,4645,0
|
|
20230616,180100,190235685,4645,4645,4645,4645,0
|
|
20230616,180000,190235685,4645,4645,4645,4645,0
|
|
20230616,175900,190235685,4645,4645,4645,4645,0
|
|
20230616,175800,190235685,4645,4645,4645,4645,0
|
|
20230616,175700,190235685,4645,4645,4645,4645,0
|
|
20230616,175600,190235685,4645,4645,4645,4645,0
|
|
20230616,175500,190235685,4645,4645,4645,4645,0
|
|
20230616,175400,190235685,4645,4645,4645,4645,0
|
|
20230616,175300,190235685,4645,4645,4645,4645,0
|
|
20230616,175200,190235685,4645,4645,4645,4645,0
|
|
20230616,175100,190235685,4645,4645,4645,4645,0
|
|
20230616,175000,190235685,4645,4645,4645,4645,0
|
|
20230616,174900,190235685,4645,4645,4645,4645,0
|
|
20230616,174800,190235685,4645,4645,4645,4645,0
|
|
20230616,174700,190235685,4645,4645,4645,4645,0
|
|
20230616,174600,190235685,4645,4645,4645,4645,0
|
|
20230616,174500,190235685,4645,4645,4645,4645,0
|
|
20230616,174400,190235685,4645,4645,4645,4645,0
|
|
20230616,174300,190235685,4645,4645,4645,4645,0
|
|
20230616,174200,190235685,4645,4645,4645,4645,0
|
|
20230616,174100,190235685,4645,4645,4645,4645,0
|
|
20230616,174000,190235685,4645,4645,4645,4645,2378
|
|
20230616,173900,190235685,4645,4645,4645,4645,0
|
|
20230616,173800,190235685,4645,4645,4645,4645,0
|
|
20230616,173700,190235685,4645,4645,4645,4645,0
|
|
20230616,173600,190235685,4645,4645,4645,4645,0
|
|
20230616,173500,190235685,4645,4645,4645,4645,0
|
|
20230616,173400,190235685,4645,4645,4645,4645,0
|
|
20230616,173300,190235685,4645,4645,4645,4645,0
|
|
20230616,173200,190235685,4645,4645,4645,4645,0
|
|
20230616,173100,190235685,4645,4645,4645,4645,0
|
|
20230616,173000,190235685,4645,4645,4645,4645,0
|
|
20230616,172900,190235685,4645,4645,4645,4645,0
|
|
20230616,172800,190235685,4645,4645,4645,4645,0
|
|
20230616,172700,190235685,4645,4645,4645,4645,0
|
|
20230616,172600,190235685,4645,4645,4645,4645,0
|
|
20230616,172500,190235685,4645,4645,4645,4645,0
|
|
20230616,172400,190235685,4645,4645,4645,4645,0
|
|
20230616,172300,190235685,4645,4645,4645,4645,0
|
|
20230616,172200,190235685,4645,4645,4645,4645,0
|
|
20230616,172100,190235685,4645,4645,4645,4645,0
|
|
20230616,172000,190235685,4645,4645,4645,4645,0
|
|
20230616,171900,190235685,4645,4645,4645,4645,0
|
|
20230616,171800,190235685,4645,4645,4645,4645,0
|
|
20230616,171700,190235685,4645,4645,4645,4645,0
|
|
20230616,171600,190235685,4645,4645,4645,4645,0
|
|
20230616,171500,190235685,4645,4645,4645,4645,0
|
|
20230616,171400,190235685,4645,4645,4645,4645,0
|
|
20230616,171300,190235685,4645,4645,4645,4645,0
|
|
20230616,171200,190235685,4645,4645,4645,4645,0
|
|
20230616,171100,190235685,4645,4645,4645,4645,0
|
|
20230616,171000,190235685,4645,4645,4645,4645,2378
|
|
20230616,170900,190235685,4645,4645,4645,4645,0
|
|
20230616,170800,190235685,4645,4645,4645,4645,0
|
|
20230616,170700,190235685,4645,4645,4645,4645,0
|
|
20230616,170600,190235685,4645,4645,4645,4645,0
|
|
20230616,170500,190235685,4645,4645,4645,4645,0
|
|
20230616,170400,190235685,4645,4645,4645,4645,0
|
|
20230616,170300,190235685,4645,4645,4645,4645,0
|
|
20230616,170200,190235685,4645,4645,4645,4645,0
|
|
20230616,170100,190235685,4645,4645,4645,4645,0
|
|
20230616,170000,190235685,4645,4645,4645,4645,0
|
|
20230616,165900,190235685,4645,4645,4645,4645,0
|
|
20230616,165800,190235685,4645,4645,4645,4645,0
|
|
20230616,165700,190235685,4645,4645,4645,4645,0
|
|
20230616,165600,190235685,4645,4645,4645,4645,0
|
|
20230616,165500,190235685,4645,4645,4645,4645,0
|
|
20230616,165400,190235685,4645,4645,4645,4645,0
|
|
20230616,165300,190235685,4645,4645,4645,4645,0
|
|
20230616,165200,190235685,4645,4645,4645,4645,0
|
|
20230616,165100,190235685,4645,4645,4645,4645,0
|
|
20230616,165000,190235685,4645,4645,4645,4645,0
|
|
20230616,164900,190235685,4645,4645,4645,4645,0
|
|
20230616,164800,190235685,4645,4645,4645,4645,0
|
|
20230616,164700,190235685,4645,4645,4645,4645,0
|
|
20230616,164600,190235685,4645,4645,4645,4645,0
|
|
20230616,164500,190235685,4645,4645,4645,4645,0
|
|
20230616,164400,190235685,4645,4645,4645,4645,0
|
|
20230616,164300,190235685,4645,4645,4645,4645,0
|
|
20230616,164200,190235685,4645,4645,4645,4645,0
|
|
20230616,164100,190235685,4645,4645,4645,4645,0
|
|
20230616,164000,190235685,4645,4645,4645,4645,2378
|
|
20230616,163900,190235685,4645,4645,4645,4645,0
|
|
20230616,163800,190235685,4645,4645,4645,4645,0
|
|
20230616,163700,190235685,4645,4645,4645,4645,0
|
|
20230616,163600,190235685,4645,4645,4645,4645,0
|
|
20230616,163500,190235685,4645,4645,4645,4645,0
|
|
20230616,163400,190235685,4645,4645,4645,4645,0
|
|
20230616,163300,190235685,4645,4645,4645,4645,0
|
|
20230616,163200,190235685,4645,4645,4645,4645,0
|
|
20230616,163100,190235685,4645,4645,4645,4645,0
|
|
20230616,163000,190235685,4645,4645,4645,4645,0
|
|
20230616,162900,190235685,4645,4645,4645,4645,0
|
|
20230616,162800,190235685,4645,4645,4645,4645,0
|
|
20230616,162700,190235685,4645,4645,4645,4645,0
|
|
20230616,162600,190235685,4645,4645,4645,4645,0
|
|
20230616,162500,190235685,4645,4645,4645,4645,0
|
|
20230616,162400,190235685,4645,4645,4645,4645,0
|
|
20230616,162300,190235685,4645,4645,4645,4645,0
|
|
20230616,162200,190235685,4645,4645,4645,4645,0
|
|
20230616,162100,190235685,4645,4645,4645,4645,0
|
|
20230616,162000,190235685,4645,4645,4645,4645,0
|
|
20230616,161900,190235685,4645,4645,4645,4645,0
|
|
20230616,161800,190235685,4645,4645,4645,4645,0
|
|
20230616,161700,190235685,4645,4645,4645,4645,0
|
|
20230616,161600,190235685,4645,4645,4645,4645,0
|
|
20230616,161500,190235685,4645,4645,4645,4645,0
|
|
20230616,161400,190235685,4645,4645,4645,4645,0
|
|
20230616,161300,190235685,4645,4645,4645,4645,0
|
|
20230616,161200,190235685,4645,4645,4645,4645,0
|
|
20230616,161100,190235685,4645,4645,4645,4645,0
|
|
20230616,161000,190235685,4645,4645,4645,4645,2378
|
|
20230616,160900,190235685,4645,4645,4645,4645,0
|
|
20230616,160800,190235685,4645,4645,4645,4645,0
|
|
20230616,160700,190235685,4645,4645,4645,4645,0
|
|
20230616,160600,190235685,4645,4645,4645,4645,0
|
|
20230616,160500,190235685,4645,4645,4645,4645,0
|
|
20230616,160400,190235685,4645,4645,4645,4645,0
|
|
20230616,160300,190235685,4645,4645,4645,4645,0
|
|
20230616,160200,190235685,4645,4645,4645,4645,0
|
|
20230616,160100,190235685,4645,4645,4645,4645,0
|
|
20230616,160000,190235685,4645,4645,4645,4645,0
|
|
20230616,155900,190235685,4645,4645,4645,4645,0
|
|
20230616,155800,190235685,4645,4645,4645,4645,0
|
|
20230616,155700,190235685,4645,4645,4645,4645,0
|
|
20230616,155600,190235685,4645,4645,4645,4645,0
|
|
20230616,155500,190235685,4645,4645,4645,4645,0
|
|
20230616,155400,190235685,4645,4645,4645,4645,0
|
|
20230616,155300,190235685,4645,4645,4645,4645,0
|
|
20230616,155200,190235685,4645,4645,4645,4645,0
|
|
20230616,155100,190235685,4645,4645,4645,4645,0
|
|
20230616,155000,190235685,4645,4645,4645,4645,0
|
|
20230616,154900,190235685,4645,4645,4645,4645,0
|
|
20230616,154800,190235685,4645,4645,4645,4645,0
|
|
20230616,154700,190235685,4645,4645,4645,4645,0
|
|
20230616,154600,190235685,4645,4645,4645,4645,0
|
|
20230616,154500,190235685,4645,4645,4645,4645,0
|
|
20230616,154400,190235685,4645,4645,4645,4645,0
|
|
20230616,154300,190235685,4645,4645,4645,4645,0
|
|
20230616,154200,190235685,4645,4645,4645,4645,0
|
|
20230616,154100,190235685,4645,4645,4645,4645,0
|
|
20230616,154000,190235685,4645,4645,4645,4645,2378
|
|
20230616,153900,190235685,4645,4645,4645,4645,0
|
|
20230616,153800,190235685,4645,4645,4645,4645,0
|
|
20230616,153700,190235685,4645,4645,4645,4645,0
|
|
20230616,153600,190235685,4645,4645,4645,4645,0
|
|
20230616,153500,190235685,4645,4645,4645,4645,0
|
|
20230616,153400,190235685,4645,4645,4645,4645,0
|
|
20230616,153300,190235685,4645,4645,4645,4645,0
|
|
20230616,153200,190235685,4645,4645,4645,4645,0
|
|
20230616,153100,190235685,4645,4645,4645,4645,0
|
|
20230616,153000,190235685,4645,4645,4645,4645,2378
|
|
20230616,152900,179189875,4650,4650,4650,4650,0
|
|
20230616,152800,179189875,4650,4650,4650,4650,0
|
|
20230616,152700,179189875,4650,4650,4650,4650,0
|
|
20230616,152600,179189875,4650,4650,4650,4650,0
|
|
20230616,152500,179189875,4650,4650,4650,4650,0
|
|
20230616,152400,179189875,4650,4650,4650,4650,0
|
|
20230616,152300,179189875,4650,4650,4650,4650,0
|
|
20230616,152200,179189875,4650,4650,4650,4650,0
|
|
20230616,152100,179189875,4650,4650,4650,4650,0
|
|
20230616,152000,179189875,4650,4650,4650,4650,0
|
|
20230616,151900,179189875,4650,4650,4650,4650,2837
|
|
20230616,151800,165997825,4645,4645,4645,4645,0
|
|
20230616,151700,165997825,4645,4645,4645,4645,281
|
|
20230616,151600,164692580,4645,4645,4645,4645,0
|
|
20230616,151500,164692580,4645,4645,4645,4645,375
|
|
20230616,151400,162950705,4645,4645,4645,4645,0
|
|
20230616,151300,162950705,4645,4645,4645,4645,0
|
|
20230616,151200,162950705,4645,4645,4645,4645,0
|
|
20230616,151100,162950705,4645,4645,4645,4645,0
|
|
20230616,151000,162950705,4645,4645,4645,4645,0
|
|
20230616,150900,162950705,4645,4645,4645,4645,0
|
|
20230616,150800,162950705,4645,4645,4645,4645,0
|
|
20230616,150700,162950705,4645,4645,4645,4645,66
|
|
20230616,150600,162644135,4645,4650,4650,4645,205
|
|
20230616,150500,161691315,4660,4660,4660,4660,0
|
|
20230616,150400,161691315,4660,4660,4660,4660,0
|
|
20230616,150300,161691315,4660,4660,4660,4660,420
|
|
20230616,150200,159734115,4650,4650,4650,4650,0
|
|
20230616,150100,159734115,4650,4650,4650,4650,0
|
|
20230616,150000,159734115,4650,4650,4650,4650,0
|
|
20230616,145900,159734115,4650,4650,4650,4650,1
|
|
20230616,145800,159729465,4650,4650,4650,4650,0
|
|
20230616,145700,159729465,4650,4650,4650,4650,0
|
|
20230616,145600,159729465,4650,4650,4650,4650,81
|
|
20230616,145500,159352815,4650,4650,4650,4650,0
|
|
20230616,145400,159352815,4650,4650,4650,4650,0
|
|
20230616,145300,159352815,4650,4650,4650,4650,5
|
|
20230616,145200,159329565,4650,4650,4650,4650,5
|
|
20230616,145100,159306315,4650,4650,4650,4650,10
|
|
20230616,145000,159259815,4650,4650,4650,4650,0
|
|
20230616,144900,159259815,4650,4650,4650,4650,0
|
|
20230616,144800,159259815,4650,4650,4650,4650,0
|
|
20230616,144700,159259815,4650,4650,4650,4650,0
|
|
20230616,144600,159259815,4650,4645,4650,4645,1884
|
|
20230616,144500,150499245,4645,4645,4645,4645,0
|
|
20230616,144400,150499245,4645,4645,4645,4645,0
|
|
20230616,144300,150499245,4645,4645,4645,4645,0
|
|
20230616,144200,150499245,4645,4645,4645,4645,23
|
|
20230616,144100,150392410,4645,4645,4645,4645,303
|
|
20230616,144000,148984975,4650,4650,4650,4650,0
|
|
20230616,143900,148984975,4650,4650,4650,4650,1
|
|
20230616,143800,148980325,4645,4645,4645,4645,0
|
|
20230616,143700,148980325,4645,4645,4645,4645,12
|
|
20230616,143600,148924585,4650,4650,4650,4650,1
|
|
20230616,143500,148919935,4650,4650,4650,4650,50
|
|
20230616,143400,148687435,4650,4650,4650,4650,0
|
|
20230616,143300,148687435,4650,4650,4650,4650,0
|
|
20230616,143200,148687435,4650,4650,4650,4650,0
|
|
20230616,143100,148687435,4650,4650,4650,4650,0
|
|
20230616,143000,148687435,4650,4645,4650,4645,414
|
|
20230616,142900,146764400,4645,4645,4645,4645,0
|
|
20230616,142800,146764400,4645,4645,4645,4645,8
|
|
20230616,142700,146727240,4645,4645,4645,4645,6
|
|
20230616,142600,146699370,4645,4645,4645,4645,86
|
|
20230616,142500,146299900,4645,4645,4645,4645,58
|
|
20230616,142400,146030490,4645,4645,4645,4645,31
|
|
20230616,142300,145886495,4645,4645,4645,4645,61
|
|
20230616,142200,145603150,4645,4645,4645,4645,0
|
|
20230616,142100,145603150,4645,4645,4645,4645,6
|
|
20230616,142000,145575280,4645,4645,4650,4645,56
|
|
20230616,141900,145315035,4645,4645,4645,4645,0
|
|
20230616,141800,145315035,4645,4645,4645,4645,6
|
|
20230616,141700,145287165,4645,4645,4645,4645,0
|
|
20230616,141600,145287165,4645,4645,4645,4645,0
|
|
20230616,141500,145287165,4645,4645,4645,4645,6
|
|
20230616,141400,145259295,4650,4650,4650,4650,1
|
|
20230616,141300,145254645,4645,4645,4645,4645,0
|
|
20230616,141200,145254645,4645,4650,4650,4645,134
|
|
20230616,141100,144631865,4660,4660,4660,4660,0
|
|
20230616,141000,144631865,4660,4660,4660,4660,0
|
|
20230616,140900,144631865,4660,4660,4660,4660,0
|
|
20230616,140800,144631865,4660,4660,4660,4660,0
|
|
20230616,140700,144631865,4660,4660,4660,4660,0
|
|
20230616,140600,144631865,4660,4660,4660,4660,0
|
|
20230616,140500,144631865,4660,4660,4660,4660,0
|
|
20230616,140400,144631865,4660,4660,4660,4660,1
|
|
20230616,140300,144627205,4650,4650,4650,4650,0
|
|
20230616,140200,144627205,4650,4650,4650,4650,0
|
|
20230616,140100,144627205,4650,4650,4650,4650,0
|
|
20230616,140000,144627205,4650,4650,4650,4650,0
|
|
20230616,135900,144627205,4650,4650,4650,4650,200
|
|
20230616,135800,143697205,4645,4645,4645,4645,15
|
|
20230616,135700,143627530,4645,4645,4645,4645,845
|
|
20230616,135600,139702505,4645,4645,4645,4645,103
|
|
20230616,135500,139224070,4645,4645,4645,4645,0
|
|
20230616,135400,139224070,4645,4645,4645,4645,0
|
|
20230616,135300,139224070,4645,4645,4645,4645,0
|
|
20230616,135200,139224070,4645,4645,4645,4645,0
|
|
20230616,135100,139224070,4645,4645,4645,4645,3
|
|
20230616,135000,139210135,4645,4650,4650,4645,6
|
|
20230616,134900,139182250,4650,4650,4650,4650,100
|
|
20230616,134800,138717250,4645,4645,4645,4645,0
|
|
20230616,134700,138717250,4645,4645,4645,4645,400
|
|
20230616,134600,136859250,4645,4645,4645,4645,0
|
|
20230616,134500,136859250,4645,4645,4645,4645,4
|
|
20230616,134400,136840670,4645,4650,4650,4645,120
|
|
20230616,134300,136282770,4650,4650,4650,4650,0
|
|
20230616,134200,136282770,4650,4650,4650,4650,0
|
|
20230616,134100,136282770,4650,4650,4650,4650,0
|
|
20230616,134000,136282770,4650,4650,4650,4650,0
|
|
20230616,133900,136282770,4650,4650,4650,4650,0
|
|
20230616,133800,136282770,4650,4650,4650,4650,0
|
|
20230616,133700,136282770,4650,4650,4650,4650,4
|
|
20230616,133600,136264170,4650,4650,4650,4650,0
|
|
20230616,133500,136264170,4650,4650,4650,4650,0
|
|
20230616,133400,136264170,4650,4650,4650,4650,0
|
|
20230616,133300,136264170,4650,4650,4650,4650,0
|
|
20230616,133200,136264170,4650,4650,4650,4650,0
|
|
20230616,133100,136264170,4650,4650,4650,4650,0
|
|
20230616,133000,136264170,4650,4650,4650,4650,0
|
|
20230616,132900,136264170,4650,4650,4650,4650,110
|
|
20230616,132800,135752670,4655,4655,4655,4655,0
|
|
20230616,132700,135752670,4655,4655,4655,4655,5
|
|
20230616,132600,135729395,4650,4650,4650,4650,0
|
|
20230616,132500,135729395,4650,4650,4650,4650,129
|
|
20230616,132400,135129545,4655,4655,4655,4655,1
|
|
20230616,132300,135124890,4655,4655,4655,4655,1
|
|
20230616,132200,135120235,4650,4650,4650,4650,0
|
|
20230616,132100,135120235,4650,4650,4650,4650,200
|
|
20230616,132000,134190235,4650,4650,4650,4650,0
|
|
20230616,131900,134190235,4650,4650,4650,4650,0
|
|
20230616,131800,134190235,4650,4650,4650,4650,26
|
|
20230616,131700,134069335,4655,4655,4655,4655,2
|
|
20230616,131600,134060025,4655,4655,4655,4655,0
|
|
20230616,131500,134060025,4655,4655,4655,4655,17
|
|
20230616,131400,133980890,4655,4655,4655,4655,100
|
|
20230616,131300,133515390,4660,4660,4660,4660,0
|
|
20230616,131200,133515390,4660,4660,4660,4660,4
|
|
20230616,131100,133496750,4655,4655,4655,4655,0
|
|
20230616,131000,133496750,4655,4655,4655,4655,6
|
|
20230616,130900,133468820,4670,4670,4670,4670,0
|
|
20230616,130800,133468820,4670,4670,4670,4670,0
|
|
20230616,130700,133468820,4670,4670,4670,4670,0
|
|
20230616,130600,133468820,4670,4670,4670,4670,0
|
|
20230616,130500,133468820,4670,4670,4670,4670,0
|
|
20230616,130400,133468820,4670,4670,4670,4670,0
|
|
20230616,130300,133468820,4670,4670,4670,4670,0
|
|
20230616,130200,133468820,4670,4670,4670,4670,0
|
|
20230616,130100,133468820,4670,4670,4670,4670,0
|
|
20230616,130000,133468820,4670,4670,4670,4670,0
|
|
20230616,125900,133468820,4670,4670,4670,4670,0
|
|
20230616,125800,133468820,4670,4670,4670,4670,0
|
|
20230616,125700,133468820,4670,4670,4670,4670,0
|
|
20230616,125600,133468820,4670,4670,4670,4670,0
|
|
20230616,125500,133468820,4670,4670,4670,4670,200
|
|
20230616,125400,132534820,4670,4670,4670,4670,0
|
|
20230616,125300,132534820,4670,4670,4670,4670,0
|
|
20230616,125200,132534820,4670,4670,4670,4670,1
|
|
20230616,125100,132530150,4645,4645,4645,4645,0
|
|
20230616,125000,132530150,4645,4645,4645,4645,0
|
|
20230616,124900,132530150,4645,4645,4645,4645,0
|
|
20230616,124800,132530150,4645,4645,4645,4645,0
|
|
20230616,124700,132530150,4645,4645,4645,4645,0
|
|
20230616,124600,132530150,4645,4645,4645,4645,0
|
|
20230616,124500,132530150,4645,4645,4645,4645,0
|
|
20230616,124400,132530150,4645,4645,4645,4645,0
|
|
20230616,124300,132530150,4645,4645,4645,4645,0
|
|
20230616,124200,132530150,4645,4645,4645,4645,0
|
|
20230616,124100,132530150,4645,4650,4650,4645,85
|
|
20230616,124000,132135220,4660,4660,4660,4660,80
|
|
20230616,123900,131762420,4660,4660,4660,4660,0
|
|
20230616,123800,131762420,4660,4660,4660,4660,1
|
|
20230616,123700,131757760,4670,4670,4670,4670,0
|
|
20230616,123600,131757760,4670,4670,4670,4670,0
|
|
20230616,123500,131757760,4670,4670,4670,4670,0
|
|
20230616,123400,131757760,4670,4670,4670,4670,0
|
|
20230616,123300,131757760,4670,4670,4670,4670,0
|
|
20230616,123200,131757760,4670,4670,4670,4670,628
|
|
20230616,123100,128825000,4645,4670,4670,4645,30
|
|
20230616,123000,128685600,4645,4645,4645,4645,0
|
|
20230616,122900,128685600,4645,4645,4645,4645,20
|
|
20230616,122800,128592700,4670,4670,4670,4670,0
|
|
20230616,122700,128592700,4670,4670,4670,4670,0
|
|
20230616,122600,128592700,4670,4670,4670,4670,0
|
|
20230616,122500,128592700,4670,4670,4670,4670,0
|
|
20230616,122400,128592700,4670,4670,4670,4670,0
|
|
20230616,122300,128592700,4670,4670,4670,4670,0
|
|
20230616,122200,128592700,4670,4670,4670,4670,0
|
|
20230616,122100,128592700,4670,4670,4670,4670,0
|
|
20230616,122000,128592700,4670,4670,4670,4670,0
|
|
20230616,121900,128592700,4670,4670,4670,4670,0
|
|
20230616,121800,128592700,4670,4670,4670,4670,0
|
|
20230616,121700,128592700,4670,4670,4670,4670,0
|
|
20230616,121600,128592700,4670,4670,4670,4670,0
|
|
20230616,121500,128592700,4670,4670,4670,4670,4
|
|
20230616,121400,128574020,4645,4645,4645,4645,524
|
|
20230616,121300,126140040,4645,4645,4645,4645,0
|
|
20230616,121200,126140040,4645,4645,4645,4645,0
|
|
20230616,121100,126140040,4645,4650,4650,4645,1082
|
|
20230616,121000,121112650,4675,4675,4675,4675,0
|
|
20230616,120900,121112650,4675,4675,4675,4675,0
|
|
20230616,120800,121112650,4675,4675,4675,4675,0
|
|
20230616,120700,121112650,4675,4675,4675,4675,0
|
|
20230616,120600,121112650,4675,4675,4675,4675,6
|
|
20230616,120500,121084600,4645,4645,4645,4645,0
|
|
20230616,120400,121084600,4645,4645,4645,4645,0
|
|
20230616,120300,121084600,4645,4645,4645,4645,0
|
|
20230616,120200,121084600,4645,4645,4645,4645,0
|
|
20230616,120100,121084600,4645,4645,4645,4645,0
|
|
20230616,120000,121084600,4645,4645,4645,4645,0
|
|
20230616,115900,121084600,4645,4645,4645,4645,0
|
|
20230616,115800,121084600,4645,4650,4650,4645,1000
|
|
20230616,115700,116439570,4645,4655,4655,4645,2000
|
|
20230616,115600,107142910,4675,4670,4675,4670,30
|
|
20230616,115500,107002780,4655,4655,4655,4655,0
|
|
20230616,115400,107002780,4655,4655,4655,4655,0
|
|
20230616,115300,107002780,4655,4655,4655,4655,0
|
|
20230616,115200,107002780,4655,4655,4655,4655,0
|
|
20230616,115100,107002780,4655,4655,4655,4655,0
|
|
20230616,115000,107002780,4655,4655,4655,4655,0
|
|
20230616,114900,107002780,4655,4655,4655,4655,0
|
|
20230616,114800,107002780,4655,4655,4655,4655,0
|
|
20230616,114700,107002780,4655,4655,4655,4655,0
|
|
20230616,114600,107002780,4655,4655,4655,4655,0
|
|
20230616,114500,107002780,4655,4655,4655,4655,0
|
|
20230616,114400,107002780,4655,4655,4655,4655,0
|
|
20230616,114300,107002780,4655,4655,4655,4655,0
|
|
20230616,114200,107002780,4655,4655,4655,4655,0
|
|
20230616,114100,107002780,4655,4655,4655,4655,2
|
|
20230616,114000,106993470,4670,4670,4670,4670,1
|
|
20230616,113900,106988800,4670,4670,4670,4670,0
|
|
20230616,113800,106988800,4670,4670,4670,4670,0
|
|
20230616,113700,106988800,4670,4670,4670,4670,0
|
|
20230616,113600,106988800,4670,4670,4670,4670,0
|
|
20230616,113500,106988800,4670,4670,4670,4670,0
|
|
20230616,113400,106988800,4670,4655,4670,4655,105
|
|
20230616,113300,106499950,4655,4655,4655,4655,0
|
|
20230616,113200,106499950,4655,4655,4655,4655,0
|
|
20230616,113100,106499950,4655,4655,4655,4655,0
|
|
20230616,113000,106499950,4655,4655,4655,4655,20
|
|
20230616,112900,106406850,4650,4650,4650,4650,0
|
|
20230616,112800,106406850,4650,4660,4660,4650,4713
|
|
20230616,112700,84480055,4660,4660,4660,4660,20
|
|
20230616,112600,84386855,4660,4660,4660,4660,0
|
|
20230616,112500,84386855,4660,4660,4660,4660,0
|
|
20230616,112400,84386855,4660,4660,4660,4660,140
|
|
20230616,112300,83734455,4660,4660,4660,4660,141
|
|
20230616,112200,83077395,4675,4675,4675,4675,0
|
|
20230616,112100,83077395,4675,4675,4675,4675,0
|
|
20230616,112000,83077395,4675,4675,4675,4675,1
|
|
20230616,111900,83072720,4660,4660,4660,4660,0
|
|
20230616,111800,83072720,4660,4670,4670,4660,104
|
|
20230616,111700,82587940,4660,4660,4660,4660,0
|
|
20230616,111600,82587940,4660,4660,4660,4660,28
|
|
20230616,111500,82457460,4660,4660,4660,4660,10
|
|
20230616,111400,82410860,4660,4660,4660,4660,262
|
|
20230616,111300,81189940,4665,4670,4670,4665,223
|
|
20230616,111200,80149635,4670,4670,4670,4670,0
|
|
20230616,111100,80149635,4670,4670,4675,4670,16
|
|
20230616,111000,80074910,4675,4675,4675,4675,0
|
|
20230616,110900,80074910,4675,4675,4675,4675,20
|
|
20230616,110800,79981410,4675,4675,4675,4675,1
|
|
20230616,110700,79976735,4680,4680,4680,4680,0
|
|
20230616,110600,79976735,4680,4680,4680,4680,0
|
|
20230616,110500,79976735,4680,4680,4680,4680,0
|
|
20230616,110400,79976735,4680,4680,4685,4680,3
|
|
20230616,110300,79962690,4680,4680,4680,4680,0
|
|
20230616,110200,79962690,4680,4680,4680,4680,0
|
|
20230616,110100,79962690,4680,4680,4680,4680,0
|
|
20230616,110000,79962690,4680,4680,4680,4680,0
|
|
20230616,105900,79962690,4680,4680,4680,4680,0
|
|
20230616,105800,79962690,4680,4680,4680,4680,33
|
|
20230616,105700,79808250,4680,4680,4680,4680,267
|
|
20230616,105600,78558690,4680,4675,4680,4675,4
|
|
20230616,105500,78539985,4680,4680,4680,4680,4
|
|
20230616,105400,78521265,4675,4675,4675,4675,38
|
|
20230616,105300,78343615,4675,4675,4675,4675,0
|
|
20230616,105200,78343615,4675,4680,4680,4675,2
|
|
20230616,105100,78334260,4675,4675,4675,4675,0
|
|
20230616,105000,78334260,4675,4680,4680,4675,2
|
|
20230616,104900,78324905,4675,4675,4675,4675,0
|
|
20230616,104800,78324905,4675,4675,4675,4675,1
|
|
20230616,104700,78320230,4680,4680,4680,4680,1
|
|
20230616,104600,78315550,4675,4675,4675,4675,13
|
|
20230616,104500,78254775,4680,4675,4680,4675,184
|
|
20230616,104400,77394550,4670,4670,4670,4670,0
|
|
20230616,104300,77394550,4670,4670,4670,4670,0
|
|
20230616,104200,77394550,4670,4670,4670,4670,0
|
|
20230616,104100,77394550,4670,4670,4670,4670,1
|
|
20230616,104000,77389880,4675,4675,4675,4675,0
|
|
20230616,103900,77389880,4675,4660,4680,4660,103
|
|
20230616,103800,76909850,4655,4655,4655,4655,0
|
|
20230616,103700,76909850,4655,4655,4655,4655,0
|
|
20230616,103600,76909850,4655,4655,4655,4655,0
|
|
20230616,103500,76909850,4655,4655,4655,4655,0
|
|
20230616,103400,76909850,4655,4655,4655,4655,0
|
|
20230616,103300,76909850,4655,4655,4655,4655,0
|
|
20230616,103200,76909850,4655,4655,4655,4655,0
|
|
20230616,103100,76909850,4655,4665,4690,4655,2065
|
|
20230616,103000,67266125,4660,4660,4660,4660,10
|
|
20230616,102900,67219525,4665,4665,4665,4665,19
|
|
20230616,102800,67130890,4665,4665,4665,4665,0
|
|
20230616,102700,67130890,4665,4660,4665,4655,94
|
|
20230616,102600,66692850,4660,4660,4660,4660,1
|
|
20230616,102500,66688190,4660,4660,4660,4660,2
|
|
20230616,102400,66678870,4655,4655,4655,4655,0
|
|
20230616,102300,66678870,4655,4655,4655,4655,11
|
|
20230616,102200,66627665,4665,4665,4665,4665,0
|
|
20230616,102100,66627665,4665,4665,4665,4665,0
|
|
20230616,102000,66627665,4665,4665,4665,4665,0
|
|
20230616,101900,66627665,4665,4665,4665,4665,1
|
|
20230616,101800,66623000,4655,4655,4655,4655,196
|
|
20230616,101700,65710620,4655,4655,4655,4655,109
|
|
20230616,101600,65203225,4655,4655,4655,4655,8
|
|
20230616,101500,65165985,4655,4660,4660,4655,232
|
|
20230616,101400,64086020,4670,4670,4670,4670,0
|
|
20230616,101300,64086020,4670,4665,4670,4665,3
|
|
20230616,101200,64072020,4670,4665,4670,4655,303
|
|
20230616,101100,62660510,4670,4670,4675,4665,4
|
|
20230616,101000,62641830,4675,4675,4675,4675,0
|
|
20230616,100900,62641830,4675,4675,4675,4675,0
|
|
20230616,100800,62641830,4675,4675,4675,4675,7
|
|
20230616,100700,62609105,4675,4675,4675,4675,0
|
|
20230616,100600,62609105,4675,4675,4675,4675,0
|
|
20230616,100500,62609105,4675,4675,4675,4675,0
|
|
20230616,100400,62609105,4675,4675,4675,4675,0
|
|
20230616,100300,62609105,4675,4675,4675,4675,4
|
|
20230616,100200,62590405,4675,4675,4675,4675,201
|
|
20230616,100100,61650730,4675,4675,4675,4675,4
|
|
20230616,100000,61632030,4655,4655,4655,4655,0
|
|
20230616,095900,61632030,4655,4655,4655,4655,22
|
|
20230616,095800,61529620,4650,4650,4650,4650,0
|
|
20230616,095700,61529620,4650,4690,4690,4650,9100
|
|
20230616,095600,19195700,4725,4725,4725,4725,0
|
|
20230616,095500,19195700,4725,4725,4725,4725,0
|
|
20230616,095400,19195700,4725,4725,4725,4725,4
|
|
20230616,095300,19176800,4720,4720,4720,4720,110
|
|
20230616,095200,18657600,4725,4725,4725,4725,5
|
|
20230616,095100,18633975,4685,4725,4725,4685,41
|
|
20230616,095000,18441090,4725,4725,4730,4725,20
|
|
20230616,094900,18346565,4730,4720,4730,4720,2
|
|
20230616,094800,18337115,4670,4700,4700,4670,680
|
|
20230616,094700,15146755,4735,4735,4735,4735,1
|
|
20230616,094600,15142020,4735,4735,4735,4735,0
|
|
20230616,094500,15142020,4735,4735,4735,4735,10
|
|
20230616,094400,15094670,4735,4735,4735,4735,20
|
|
20230616,094300,14999970,4735,4735,4735,4735,0
|
|
20230616,094200,14999970,4735,4735,4735,4735,0
|
|
20230616,094100,14999970,4735,4735,4735,4735,10
|
|
20230616,094000,14952620,4735,4735,4735,4735,0
|
|
20230616,093900,14952620,4735,4735,4735,4735,0
|
|
20230616,093800,14952620,4735,4735,4735,4735,40
|
|
20230616,093700,14763220,4735,4735,4735,4735,0
|
|
20230616,093600,14763220,4735,4735,4735,4735,36
|
|
20230616,093500,14592760,4735,4735,4735,4735,2
|
|
20230616,093400,14583290,4735,4735,4735,4735,1
|
|
20230616,093300,14578555,4735,4730,4740,4685,150
|
|
20230616,093200,13873540,4730,4710,4730,4710,58
|
|
20230616,093100,13600290,4710,4710,4710,4710,51
|
|
20230616,093000,13360080,4710,4700,4710,4700,266
|
|
20230616,092900,12109680,4690,4680,4690,4680,1674
|
|
20230616,092800,4262375,4680,4680,4680,4680,66
|
|
20230616,092700,3953495,4680,4670,4680,4670,161
|
|
20230616,092600,3200615,4675,4675,4675,4675,0
|
|
20230616,092500,3200615,4675,4675,4675,4675,0
|
|
20230616,092400,3200615,4675,4675,4675,4675,0
|
|
20230616,092300,3200615,4675,4675,4675,4675,0
|
|
20230616,092200,3200615,4675,4675,4675,4675,1
|
|
20230616,092100,3195940,4660,4665,4665,4660,138
|
|
20230616,092000,2552190,4665,4665,4665,4665,0
|
|
20230616,091900,2552190,4665,4675,4675,4665,215
|
|
20230616,091800,1549185,4675,4675,4675,4675,50
|
|
20230616,091700,1315435,4665,4665,4665,4665,0
|
|
20230616,091600,1315435,4665,4665,4665,4665,1
|
|
20230616,091500,1310770,4675,4680,4680,4675,157
|
|
20230616,091400,576545,4665,4665,4665,4665,0
|
|
20230616,091300,576545,4665,4665,4665,4665,0
|
|
20230616,091200,576545,4665,4665,4665,4665,15
|
|
20230616,091100,506570,4650,4650,4650,4650,0
|
|
20230616,091000,506570,4650,4650,4650,4650,0
|
|
20230616,090900,506570,4650,4650,4650,4650,1
|
|
20230616,090800,501920,4650,4650,4650,4650,0
|
|
20230616,090700,501920,4650,4650,4650,4650,0
|
|
20230616,090600,501920,4650,4650,4650,4650,0
|
|
20230616,090500,501920,4650,4650,4650,4650,0
|
|
20230616,090400,501920,4650,4685,4685,4650,23
|
|
20230616,090300,394865,4685,4685,4685,4685,0
|
|
20230616,090200,394865,4685,4685,4685,4685,0
|
|
20230616,090100,394865,4685,4685,4685,4685,1
|
|
20230616,090000,390180,4645,4645,4645,4645,84
|