636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,193300,518690010,3950,3950,3950,3950,1822
|
|
20230612,193200,518690010,3950,3950,3950,3950,0
|
|
20230612,193100,518690010,3950,3950,3950,3950,0
|
|
20230612,193000,518690010,3950,3950,3950,3950,0
|
|
20230612,192900,518690010,3950,3950,3950,3950,0
|
|
20230612,192800,518690010,3950,3950,3950,3950,0
|
|
20230612,192700,518690010,3950,3950,3950,3950,0
|
|
20230612,192600,518690010,3950,3950,3950,3950,0
|
|
20230612,192500,518690010,3950,3950,3950,3950,0
|
|
20230612,192400,518690010,3950,3950,3950,3950,0
|
|
20230612,192300,518690010,3950,3950,3950,3950,0
|
|
20230612,192200,518690010,3950,3950,3950,3950,0
|
|
20230612,192100,518690010,3950,3950,3950,3950,0
|
|
20230612,192000,518690010,3950,3950,3950,3950,0
|
|
20230612,191900,518690010,3950,3950,3950,3950,0
|
|
20230612,191800,518690010,3950,3950,3950,3950,0
|
|
20230612,191700,518690010,3950,3950,3950,3950,0
|
|
20230612,191600,518690010,3950,3950,3950,3950,0
|
|
20230612,191500,518690010,3950,3950,3950,3950,0
|
|
20230612,191400,518690010,3950,3950,3950,3950,0
|
|
20230612,191300,518690010,3950,3950,3950,3950,0
|
|
20230612,191200,518690010,3950,3950,3950,3950,0
|
|
20230612,191100,518690010,3950,3950,3950,3950,0
|
|
20230612,191000,518690010,3950,3950,3950,3950,0
|
|
20230612,190900,518690010,3950,3950,3950,3950,0
|
|
20230612,190800,518690010,3950,3950,3950,3950,0
|
|
20230612,190700,518690010,3950,3950,3950,3950,0
|
|
20230612,190600,518690010,3950,3950,3950,3950,0
|
|
20230612,190500,518690010,3950,3950,3950,3950,0
|
|
20230612,190400,518690010,3950,3950,3950,3950,0
|
|
20230612,190300,518690010,3950,3950,3950,3950,1822
|
|
20230612,190200,518690010,3950,3950,3950,3950,0
|
|
20230612,190100,518690010,3950,3950,3950,3950,0
|
|
20230612,190000,518690010,3950,3950,3950,3950,0
|
|
20230612,185900,518690010,3950,3950,3950,3950,0
|
|
20230612,185800,518690010,3950,3950,3950,3950,0
|
|
20230612,185700,518690010,3950,3950,3950,3950,0
|
|
20230612,185600,518690010,3950,3950,3950,3950,0
|
|
20230612,185500,518690010,3950,3950,3950,3950,0
|
|
20230612,185400,518690010,3950,3950,3950,3950,0
|
|
20230612,185300,518690010,3950,3950,3950,3950,0
|
|
20230612,185200,518690010,3950,3950,3950,3950,0
|
|
20230612,185100,518690010,3950,3950,3950,3950,0
|
|
20230612,185000,518690010,3950,3950,3950,3950,0
|
|
20230612,184900,518690010,3950,3950,3950,3950,0
|
|
20230612,184800,518690010,3950,3950,3950,3950,0
|
|
20230612,184700,518690010,3950,3950,3950,3950,0
|
|
20230612,184600,518690010,3950,3950,3950,3950,0
|
|
20230612,184500,518690010,3950,3950,3950,3950,0
|
|
20230612,184400,518690010,3950,3950,3950,3950,0
|
|
20230612,184300,518690010,3950,3950,3950,3950,0
|
|
20230612,184200,518690010,3950,3950,3950,3950,0
|
|
20230612,184100,518690010,3950,3950,3950,3950,0
|
|
20230612,184000,518690010,3950,3950,3950,3950,0
|
|
20230612,183900,518690010,3950,3950,3950,3950,0
|
|
20230612,183800,518690010,3950,3950,3950,3950,0
|
|
20230612,183700,518690010,3950,3950,3950,3950,0
|
|
20230612,183600,518690010,3950,3950,3950,3950,0
|
|
20230612,183500,518690010,3950,3950,3950,3950,0
|
|
20230612,183400,518690010,3950,3950,3950,3950,0
|
|
20230612,183300,518690010,3950,3950,3950,3950,1822
|
|
20230612,183200,518690010,3950,3950,3950,3950,0
|
|
20230612,183100,518690010,3950,3950,3950,3950,0
|
|
20230612,183000,518690010,3950,3950,3950,3950,0
|
|
20230612,182900,518690010,3950,3950,3950,3950,0
|
|
20230612,182800,518690010,3950,3950,3950,3950,0
|
|
20230612,182700,518690010,3950,3950,3950,3950,0
|
|
20230612,182600,518690010,3950,3950,3950,3950,0
|
|
20230612,182500,518690010,3950,3950,3950,3950,0
|
|
20230612,182400,518690010,3950,3950,3950,3950,0
|
|
20230612,182300,518690010,3950,3950,3950,3950,0
|
|
20230612,182200,518690010,3950,3950,3950,3950,0
|
|
20230612,182100,518690010,3950,3950,3950,3950,0
|
|
20230612,182000,518690010,3950,3950,3950,3950,0
|
|
20230612,181900,518690010,3950,3950,3950,3950,0
|
|
20230612,181800,518690010,3950,3950,3950,3950,0
|
|
20230612,181700,518690010,3950,3950,3950,3950,0
|
|
20230612,181600,518690010,3950,3950,3950,3950,0
|
|
20230612,181500,518690010,3950,3950,3950,3950,0
|
|
20230612,181400,518690010,3950,3950,3950,3950,0
|
|
20230612,181300,518690010,3950,3950,3950,3950,0
|
|
20230612,181200,518690010,3950,3950,3950,3950,0
|
|
20230612,181100,518690010,3950,3950,3950,3950,0
|
|
20230612,181000,518690010,3950,3950,3950,3950,0
|
|
20230612,180900,518690010,3950,3950,3950,3950,0
|
|
20230612,180800,518690010,3950,3950,3950,3950,0
|
|
20230612,180700,518690010,3950,3950,3950,3950,0
|
|
20230612,180600,518690010,3950,3950,3950,3950,0
|
|
20230612,180500,518690010,3950,3950,3950,3950,0
|
|
20230612,180400,518690010,3950,3950,3950,3950,0
|
|
20230612,180300,518690010,3950,3950,3950,3950,1822
|
|
20230612,180200,518690010,3950,3950,3950,3950,0
|
|
20230612,180100,518690010,3950,3950,3950,3950,0
|
|
20230612,180000,518690010,3950,3950,3950,3950,0
|
|
20230612,175900,518690010,3950,3950,3950,3950,0
|
|
20230612,175800,518690010,3950,3950,3950,3950,0
|
|
20230612,175700,518690010,3950,3950,3950,3950,0
|
|
20230612,175600,518690010,3950,3950,3950,3950,0
|
|
20230612,175500,518690010,3950,3950,3950,3950,0
|
|
20230612,175400,518690010,3950,3950,3950,3950,0
|
|
20230612,175300,518690010,3950,3950,3950,3950,0
|
|
20230612,175200,518690010,3950,3950,3950,3950,0
|
|
20230612,175100,518690010,3950,3950,3950,3950,0
|
|
20230612,175000,518690010,3950,3950,3950,3950,0
|
|
20230612,174900,518690010,3950,3950,3950,3950,0
|
|
20230612,174800,518690010,3950,3950,3950,3950,0
|
|
20230612,174700,518690010,3950,3950,3950,3950,0
|
|
20230612,174600,518690010,3950,3950,3950,3950,0
|
|
20230612,174500,518690010,3950,3950,3950,3950,0
|
|
20230612,174400,518690010,3950,3950,3950,3950,0
|
|
20230612,174300,518690010,3950,3950,3950,3950,0
|
|
20230612,174200,518690010,3950,3950,3950,3950,0
|
|
20230612,174100,518690010,3950,3950,3950,3950,0
|
|
20230612,174000,518690010,3950,3950,3950,3950,0
|
|
20230612,173900,518690010,3950,3950,3950,3950,0
|
|
20230612,173800,518690010,3950,3950,3950,3950,0
|
|
20230612,173700,518690010,3950,3950,3950,3950,0
|
|
20230612,173600,518690010,3950,3950,3950,3950,0
|
|
20230612,173500,518690010,3950,3950,3950,3950,0
|
|
20230612,173400,518690010,3950,3950,3950,3950,0
|
|
20230612,173300,518690010,3950,3950,3950,3950,1822
|
|
20230612,173200,518690010,3950,3950,3950,3950,0
|
|
20230612,173100,518690010,3950,3950,3950,3950,0
|
|
20230612,173000,518690010,3950,3950,3950,3950,0
|
|
20230612,172900,518690010,3950,3950,3950,3950,0
|
|
20230612,172800,518690010,3950,3950,3950,3950,0
|
|
20230612,172700,518690010,3950,3950,3950,3950,0
|
|
20230612,172600,518690010,3950,3950,3950,3950,0
|
|
20230612,172500,518690010,3950,3950,3950,3950,0
|
|
20230612,172400,518690010,3950,3950,3950,3950,0
|
|
20230612,172300,518690010,3950,3950,3950,3950,0
|
|
20230612,172200,518690010,3950,3950,3950,3950,0
|
|
20230612,172100,518690010,3950,3950,3950,3950,0
|
|
20230612,172000,518690010,3950,3950,3950,3950,0
|
|
20230612,171900,518690010,3950,3950,3950,3950,0
|
|
20230612,171800,518690010,3950,3950,3950,3950,0
|
|
20230612,171700,518690010,3950,3950,3950,3950,0
|
|
20230612,171600,518690010,3950,3950,3950,3950,0
|
|
20230612,171500,518690010,3950,3950,3950,3950,0
|
|
20230612,171400,518690010,3950,3950,3950,3950,0
|
|
20230612,171300,518690010,3950,3950,3950,3950,0
|
|
20230612,171200,518690010,3950,3950,3950,3950,0
|
|
20230612,171100,518690010,3950,3950,3950,3950,0
|
|
20230612,171000,518690010,3950,3950,3950,3950,0
|
|
20230612,170900,518690010,3950,3950,3950,3950,0
|
|
20230612,170800,518690010,3950,3950,3950,3950,0
|
|
20230612,170700,518690010,3950,3950,3950,3950,0
|
|
20230612,170600,518690010,3950,3950,3950,3950,0
|
|
20230612,170500,518690010,3950,3950,3950,3950,0
|
|
20230612,170400,518690010,3950,3950,3950,3950,0
|
|
20230612,170300,518690010,3950,3950,3950,3950,1822
|
|
20230612,170200,518690010,3950,3950,3950,3950,0
|
|
20230612,170100,518690010,3950,3950,3950,3950,0
|
|
20230612,170000,518690010,3950,3950,3950,3950,0
|
|
20230612,165900,518690010,3950,3950,3950,3950,0
|
|
20230612,165800,518690010,3950,3950,3950,3950,0
|
|
20230612,165700,518690010,3950,3950,3950,3950,0
|
|
20230612,165600,518690010,3950,3950,3950,3950,0
|
|
20230612,165500,518690010,3950,3950,3950,3950,0
|
|
20230612,165400,518690010,3950,3950,3950,3950,0
|
|
20230612,165300,518690010,3950,3950,3950,3950,0
|
|
20230612,165200,518690010,3950,3950,3950,3950,0
|
|
20230612,165100,518690010,3950,3950,3950,3950,0
|
|
20230612,165000,518690010,3950,3950,3950,3950,0
|
|
20230612,164900,518690010,3950,3950,3950,3950,0
|
|
20230612,164800,518690010,3950,3950,3950,3950,0
|
|
20230612,164700,518690010,3950,3950,3950,3950,0
|
|
20230612,164600,518690010,3950,3950,3950,3950,0
|
|
20230612,164500,518690010,3950,3950,3950,3950,0
|
|
20230612,164400,518690010,3950,3950,3950,3950,0
|
|
20230612,164300,518690010,3950,3950,3950,3950,0
|
|
20230612,164200,518690010,3950,3950,3950,3950,0
|
|
20230612,164100,518690010,3950,3950,3950,3950,0
|
|
20230612,164000,518690010,3950,3950,3950,3950,0
|
|
20230612,163900,518690010,3950,3950,3950,3950,0
|
|
20230612,163800,518690010,3950,3950,3950,3950,0
|
|
20230612,163700,518690010,3950,3950,3950,3950,0
|
|
20230612,163600,518690010,3950,3950,3950,3950,0
|
|
20230612,163500,518690010,3950,3950,3950,3950,0
|
|
20230612,163400,518690010,3950,3950,3950,3950,0
|
|
20230612,163300,518690010,3950,3950,3950,3950,1822
|
|
20230612,163200,518690010,3950,3950,3950,3950,0
|
|
20230612,163100,518690010,3950,3950,3950,3950,0
|
|
20230612,163000,518690010,3950,3950,3950,3950,0
|
|
20230612,162900,518690010,3950,3950,3950,3950,0
|
|
20230612,162800,518690010,3950,3950,3950,3950,0
|
|
20230612,162700,518690010,3950,3950,3950,3950,0
|
|
20230612,162600,518690010,3950,3950,3950,3950,0
|
|
20230612,162500,518690010,3950,3950,3950,3950,0
|
|
20230612,162400,518690010,3950,3950,3950,3950,0
|
|
20230612,162300,518690010,3950,3950,3950,3950,0
|
|
20230612,162200,518690010,3950,3950,3950,3950,0
|
|
20230612,162100,518690010,3950,3950,3950,3950,0
|
|
20230612,162000,518690010,3950,3950,3950,3950,0
|
|
20230612,161900,518690010,3950,3950,3950,3950,0
|
|
20230612,161800,518690010,3950,3950,3950,3950,0
|
|
20230612,161700,518690010,3950,3950,3950,3950,0
|
|
20230612,161600,518690010,3950,3950,3950,3950,0
|
|
20230612,161500,518690010,3950,3950,3950,3950,0
|
|
20230612,161400,518690010,3950,3950,3950,3950,0
|
|
20230612,161300,518690010,3950,3950,3950,3950,0
|
|
20230612,161200,518690010,3950,3950,3950,3950,0
|
|
20230612,161100,518690010,3950,3950,3950,3950,0
|
|
20230612,161000,518690010,3950,3950,3950,3950,0
|
|
20230612,160900,518690010,3950,3950,3950,3950,0
|
|
20230612,160800,518690010,3950,3950,3950,3950,0
|
|
20230612,160700,518690010,3950,3950,3950,3950,0
|
|
20230612,160600,518690010,3950,3950,3950,3950,0
|
|
20230612,160500,518690010,3950,3950,3950,3950,0
|
|
20230612,160400,518690010,3950,3950,3950,3950,0
|
|
20230612,160300,518690010,3950,3950,3950,3950,1822
|
|
20230612,160200,518690010,3950,3950,3950,3950,0
|
|
20230612,160100,518690010,3950,3950,3950,3950,0
|
|
20230612,160000,518690010,3950,3950,3950,3950,0
|
|
20230612,155900,518690010,3950,3950,3950,3950,0
|
|
20230612,155800,518690010,3950,3950,3950,3950,0
|
|
20230612,155700,518690010,3950,3950,3950,3950,0
|
|
20230612,155600,518690010,3950,3950,3950,3950,0
|
|
20230612,155500,518690010,3950,3950,3950,3950,0
|
|
20230612,155400,518690010,3950,3950,3950,3950,0
|
|
20230612,155300,518690010,3950,3950,3950,3950,0
|
|
20230612,155200,518690010,3950,3950,3950,3950,0
|
|
20230612,155100,518690010,3950,3950,3950,3950,0
|
|
20230612,155000,518690010,3950,3950,3950,3950,0
|
|
20230612,154900,518690010,3950,3950,3950,3950,0
|
|
20230612,154800,518690010,3950,3950,3950,3950,0
|
|
20230612,154700,518690010,3950,3950,3950,3950,0
|
|
20230612,154600,518690010,3950,3950,3950,3950,0
|
|
20230612,154500,518690010,3950,3950,3950,3950,0
|
|
20230612,154400,518690010,3950,3950,3950,3950,0
|
|
20230612,154300,518690010,3950,3950,3950,3950,0
|
|
20230612,154200,518690010,3950,3950,3950,3950,0
|
|
20230612,154100,518690010,3950,3950,3950,3950,0
|
|
20230612,154000,518690010,3950,3950,3950,3950,0
|
|
20230612,153900,518690010,3950,3950,3950,3950,0
|
|
20230612,153800,518690010,3950,3950,3950,3950,0
|
|
20230612,153700,518690010,3950,3950,3950,3950,0
|
|
20230612,153600,518690010,3950,3950,3950,3950,0
|
|
20230612,153500,518690010,3950,3950,3950,3950,0
|
|
20230612,153400,518690010,3950,3950,3950,3950,0
|
|
20230612,153300,518690010,3950,3950,3950,3950,1822
|
|
20230612,153200,518690010,3950,3950,3950,3950,0
|
|
20230612,153100,518690010,3950,3950,3950,3950,0
|
|
20230612,153000,518690010,3950,3950,3950,3950,1822
|
|
20230612,152900,511493110,3950,3950,3950,3950,0
|
|
20230612,152800,511493110,3950,3950,3950,3950,0
|
|
20230612,152700,511493110,3950,3950,3950,3950,0
|
|
20230612,152600,511493110,3950,3950,3950,3950,0
|
|
20230612,152500,511493110,3950,3950,3950,3950,0
|
|
20230612,152400,511493110,3950,3950,3950,3950,0
|
|
20230612,152300,511493110,3950,3950,3950,3950,0
|
|
20230612,152200,511493110,3950,3950,3950,3950,0
|
|
20230612,152100,511493110,3950,3950,3950,3950,0
|
|
20230612,152000,511493110,3950,3950,3950,3950,0
|
|
20230612,151900,511493110,3950,3950,3950,3950,0
|
|
20230612,151800,511493110,3950,3950,3950,3950,91
|
|
20230612,151700,511133660,3950,3950,3950,3950,535
|
|
20230612,151600,509020410,3950,3950,3950,3950,0
|
|
20230612,151500,509020410,3950,3950,3950,3950,0
|
|
20230612,151400,509020410,3950,3950,3950,3950,2
|
|
20230612,151300,509012510,3940,3940,3940,3940,251
|
|
20230612,151200,508023570,3940,3945,3945,3940,236
|
|
20230612,151100,507093420,3945,3945,3945,3945,12
|
|
20230612,151000,507046080,3940,3940,3940,3940,142
|
|
20230612,150900,506486600,3945,3945,3945,3945,1586
|
|
20230612,150800,500229830,3945,3945,3945,3945,1
|
|
20230612,150700,500225885,3950,3950,3950,3950,20
|
|
20230612,150600,500146885,3945,3945,3945,3945,89
|
|
20230612,150500,499795780,3945,3945,3945,3945,120
|
|
20230612,150400,499322380,3950,3950,3950,3950,0
|
|
20230612,150300,499322380,3950,3950,3950,3950,0
|
|
20230612,150200,499322380,3950,3950,3950,3950,0
|
|
20230612,150100,499322380,3950,3950,3950,3950,0
|
|
20230612,150000,499322380,3950,3950,3950,3950,0
|
|
20230612,145900,499322380,3950,3950,3950,3950,0
|
|
20230612,145800,499322380,3950,3950,3950,3950,0
|
|
20230612,145700,499322380,3950,3950,3950,3950,0
|
|
20230612,145600,499322380,3950,3950,3950,3950,11
|
|
20230612,145500,499278930,3945,3945,3945,3945,0
|
|
20230612,145400,499278930,3945,3945,3945,3945,1
|
|
20230612,145300,499274985,3945,3945,3945,3945,3
|
|
20230612,145200,499263150,3945,3945,3945,3945,0
|
|
20230612,145100,499263150,3945,3945,3945,3945,67
|
|
20230612,145000,498998835,3945,3945,3945,3945,0
|
|
20230612,144900,498998835,3945,3940,3945,3935,53
|
|
20230612,144800,498790225,3935,3935,3935,3935,0
|
|
20230612,144700,498790225,3935,3940,3940,3935,217
|
|
20230612,144600,497935745,3935,3940,3940,3935,324
|
|
20230612,144500,496660785,3940,3940,3940,3940,180
|
|
20230612,144400,495951585,3945,3945,3945,3945,0
|
|
20230612,144300,495951585,3945,3940,3945,3940,90
|
|
20230612,144200,495596545,3945,3945,3945,3945,11
|
|
20230612,144100,495553150,3935,3935,3935,3935,5
|
|
20230612,144000,495533475,3935,3935,3935,3935,0
|
|
20230612,143900,495533475,3935,3935,3935,3935,5
|
|
20230612,143800,495513800,3935,3935,3935,3935,126
|
|
20230612,143700,495017990,3935,3935,3935,3935,0
|
|
20230612,143600,495017990,3935,3940,3940,3935,456
|
|
20230612,143500,493222595,3945,3945,3945,3945,0
|
|
20230612,143400,493222595,3945,3945,3945,3945,6
|
|
20230612,143300,493198925,3945,3945,3945,3945,0
|
|
20230612,143200,493198925,3945,3940,3945,3935,494
|
|
20230612,143100,491254145,3945,3945,3945,3945,1
|
|
20230612,143000,491250200,3940,3940,3940,3940,3
|
|
20230612,142900,491238380,3940,3940,3940,3940,100
|
|
20230612,142800,490844380,3945,3945,3945,3945,674
|
|
20230612,142700,488185450,3945,3945,3945,3945,345
|
|
20230612,142600,486824425,3950,3950,3950,3950,15
|
|
20230612,142500,486765175,3975,3960,3975,3960,350
|
|
20230612,142400,485377705,3950,3950,3950,3950,0
|
|
20230612,142300,485377705,3950,3950,3950,3950,10
|
|
20230612,142200,485338205,3965,3965,3965,3965,0
|
|
20230612,142100,485338205,3965,3965,3965,3965,0
|
|
20230612,142000,485338205,3965,3950,3965,3950,50
|
|
20230612,141900,485140415,3945,3945,3945,3945,0
|
|
20230612,141800,485140415,3945,3950,3950,3945,218
|
|
20230612,141700,484279965,3950,3945,3950,3945,624
|
|
20230612,141600,481815180,3945,3945,3945,3945,10
|
|
20230612,141500,481775730,3940,3940,3940,3940,135
|
|
20230612,141400,481243830,3940,3940,3940,3940,15
|
|
20230612,141300,481184730,3935,3935,3935,3935,879
|
|
20230612,141200,477725865,3935,3935,3935,3935,230
|
|
20230612,141100,476820815,3940,3940,3940,3940,778
|
|
20230612,141000,473755495,3940,3945,3945,3940,96
|
|
20230612,140900,473377185,3945,3950,3950,3945,4
|
|
20230612,140800,473361390,3950,3945,3950,3940,5630
|
|
20230612,140700,451161035,3950,3950,3950,3950,2945
|
|
20230612,140600,439528285,3950,3950,3950,3950,85
|
|
20230612,140500,439192535,3965,3945,3965,3945,60
|
|
20230612,140400,438955595,3950,3965,3965,3945,1419
|
|
20230612,140300,433348415,3965,3970,3970,3965,221
|
|
20230612,140200,432471295,3975,3975,3975,3965,1152
|
|
20230612,140100,427892595,3975,3955,3975,3945,2463
|
|
20230612,140000,418140090,3955,3980,3980,3955,1082
|
|
20230612,135900,413853875,3955,4000,4020,3955,5431
|
|
20230612,135800,392267350,4025,4065,4065,3970,8405
|
|
20230612,135700,358634315,4065,3915,4070,3915,20472
|
|
20230612,135600,276804270,3920,3920,3920,3920,0
|
|
20230612,135500,276804270,3920,3920,3920,3920,0
|
|
20230612,135400,276804270,3920,3915,3920,3915,3300
|
|
20230612,135300,263872515,3915,3915,3915,3915,100
|
|
20230612,135200,263481015,3915,3915,3915,3915,0
|
|
20230612,135100,263481015,3915,3915,3915,3915,0
|
|
20230612,135000,263481015,3915,3915,3915,3915,0
|
|
20230612,134900,263481015,3915,3915,3915,3915,6
|
|
20230612,134800,263457525,3915,3915,3915,3915,9
|
|
20230612,134700,263422290,3915,3915,3915,3915,0
|
|
20230612,134600,263422290,3915,3915,3915,3915,1
|
|
20230612,134500,263418375,3910,3910,3910,3910,9
|
|
20230612,134400,263383185,3915,3915,3915,3915,3
|
|
20230612,134300,263371440,3915,3910,3915,3910,24
|
|
20230612,134200,263277595,3915,3915,3915,3915,0
|
|
20230612,134100,263277595,3915,3915,3915,3915,0
|
|
20230612,134000,263277595,3915,3915,3915,3915,454
|
|
20230612,133900,261500185,3915,3910,3915,3910,1062
|
|
20230612,133800,257347755,3910,3910,3910,3910,0
|
|
20230612,133700,257347755,3910,3910,3910,3910,0
|
|
20230612,133600,257347755,3910,3910,3910,3910,527
|
|
20230612,133500,255287185,3910,3910,3910,3910,41
|
|
20230612,133400,255126875,3910,3910,3910,3910,0
|
|
20230612,133300,255126875,3910,3910,3910,3910,0
|
|
20230612,133200,255126875,3910,3910,3910,3910,0
|
|
20230612,133100,255126875,3910,3910,3910,3910,500
|
|
20230612,133000,253171875,3915,3915,3915,3915,0
|
|
20230612,132900,253171875,3915,3915,3915,3915,1
|
|
20230612,132800,253167960,3910,3910,3910,3910,680
|
|
20230612,132700,250509160,3910,3910,3910,3910,0
|
|
20230612,132600,250509160,3910,3910,3910,3910,0
|
|
20230612,132500,250509160,3910,3910,3910,3910,50
|
|
20230612,132400,250313660,3910,3910,3910,3910,0
|
|
20230612,132300,250313660,3910,3910,3910,3910,2
|
|
20230612,132200,250305840,3910,3910,3910,3910,50
|
|
20230612,132100,250110340,3910,3910,3910,3910,10
|
|
20230612,132000,250071240,3910,3910,3910,3910,1
|
|
20230612,131900,250067330,3910,3910,3910,3910,0
|
|
20230612,131800,250067330,3910,3910,3910,3910,0
|
|
20230612,131700,250067330,3910,3910,3910,3910,0
|
|
20230612,131600,250067330,3910,3910,3910,3910,0
|
|
20230612,131500,250067330,3910,3910,3910,3910,7
|
|
20230612,131400,250039960,3910,3910,3910,3910,1
|
|
20230612,131300,250036050,3905,3905,3905,3905,0
|
|
20230612,131200,250036050,3905,3905,3905,3905,0
|
|
20230612,131100,250036050,3905,3905,3905,3905,25
|
|
20230612,131000,249938425,3910,3910,3910,3910,0
|
|
20230612,130900,249938425,3910,3910,3910,3910,0
|
|
20230612,130800,249938425,3910,3910,3910,3910,0
|
|
20230612,130700,249938425,3910,3910,3910,3910,0
|
|
20230612,130600,249938425,3910,3910,3910,3910,0
|
|
20230612,130500,249938425,3910,3910,3910,3910,0
|
|
20230612,130400,249938425,3910,3910,3910,3910,0
|
|
20230612,130300,249938425,3910,3910,3910,3910,0
|
|
20230612,130200,249938425,3910,3910,3910,3910,0
|
|
20230612,130100,249938425,3910,3910,3910,3910,100
|
|
20230612,130000,249547425,3915,3915,3915,3915,0
|
|
20230612,125900,249547425,3915,3915,3915,3915,100
|
|
20230612,125800,249155925,3915,3915,3915,3915,0
|
|
20230612,125700,249155925,3915,3915,3915,3915,0
|
|
20230612,125600,249155925,3915,3915,3915,3915,15
|
|
20230612,125500,249097200,3915,3915,3915,3915,100
|
|
20230612,125400,248705700,3905,3905,3905,3905,0
|
|
20230612,125300,248705700,3905,3905,3905,3905,1000
|
|
20230612,125200,244800700,3905,3905,3905,3905,0
|
|
20230612,125100,244800700,3905,3905,3905,3905,658
|
|
20230612,125000,242231210,3905,3905,3905,3905,0
|
|
20230612,124900,242231210,3905,3905,3905,3905,0
|
|
20230612,124800,242231210,3905,3905,3905,3905,249
|
|
20230612,124700,241258865,3905,3905,3905,3905,34
|
|
20230612,124600,241126095,3910,3910,3910,3910,40
|
|
20230612,124500,240969695,3910,3910,3910,3910,10
|
|
20230612,124400,240930595,3910,3920,3920,3910,105
|
|
20230612,124300,240519995,3920,3920,3920,3920,0
|
|
20230612,124200,240519995,3920,3920,3920,3920,0
|
|
20230612,124100,240519995,3920,3920,3920,3920,0
|
|
20230612,124000,240519995,3920,3920,3920,3920,0
|
|
20230612,123900,240519995,3920,3920,3920,3920,0
|
|
20230612,123800,240519995,3920,3920,3920,3920,0
|
|
20230612,123700,240519995,3920,3920,3920,3920,0
|
|
20230612,123600,240519995,3920,3920,3920,3920,0
|
|
20230612,123500,240519995,3920,3920,3920,3920,10
|
|
20230612,123400,240480795,3920,3920,3920,3920,0
|
|
20230612,123300,240480795,3920,3920,3920,3920,0
|
|
20230612,123200,240480795,3920,3920,3920,3920,0
|
|
20230612,123100,240480795,3920,3905,3920,3905,247
|
|
20230612,123000,239516245,3905,3905,3905,3905,78
|
|
20230612,122900,239211655,3920,3920,3920,3920,0
|
|
20230612,122800,239211655,3920,3920,3920,3920,1
|
|
20230612,122700,239207735,3905,3905,3905,3905,0
|
|
20230612,122600,239207735,3905,3910,3910,3905,755
|
|
20230612,122500,236255780,3910,3910,3910,3910,0
|
|
20230612,122400,236255780,3910,3910,3910,3910,0
|
|
20230612,122300,236255780,3910,3910,3910,3910,11
|
|
20230612,122200,236212770,3905,3905,3905,3905,501
|
|
20230612,122100,234256365,3905,3910,3910,3905,710
|
|
20230612,122000,231483765,3910,3910,3910,3910,273
|
|
20230612,121900,230416335,3920,3920,3920,3920,0
|
|
20230612,121800,230416335,3920,3920,3920,3920,2
|
|
20230612,121700,230408495,3920,3920,3920,3920,0
|
|
20230612,121600,230408495,3920,3920,3920,3920,0
|
|
20230612,121500,230408495,3920,3920,3920,3920,200
|
|
20230612,121400,229624495,3920,3920,3920,3920,0
|
|
20230612,121300,229624495,3920,3920,3920,3920,0
|
|
20230612,121200,229624495,3920,3920,3920,3920,1
|
|
20230612,121100,229620575,3910,3915,3915,3910,2
|
|
20230612,121000,229612750,3920,3920,3920,3920,0
|
|
20230612,120900,229612750,3920,3920,3920,3920,0
|
|
20230612,120800,229612750,3920,3920,3920,3920,40
|
|
20230612,120700,229455950,3920,3915,3920,3915,3
|
|
20230612,120600,229444195,3920,3905,3920,3905,407
|
|
20230612,120500,227852975,3905,3905,3915,3900,2024
|
|
20230612,120400,219949345,3905,3905,3905,3905,2729
|
|
20230612,120300,209292600,3910,3915,3915,3910,23
|
|
20230612,120200,209202615,3920,3920,3920,3920,3
|
|
20230612,120100,209190855,3920,3920,3920,3920,0
|
|
20230612,120000,209190855,3920,3920,3920,3920,17
|
|
20230612,115900,209124215,3920,3920,3920,3920,3
|
|
20230612,115800,209112455,3920,3920,3920,3920,1
|
|
20230612,115700,209108535,3920,3920,3920,3920,0
|
|
20230612,115600,209108535,3920,3920,3920,3920,0
|
|
20230612,115500,209108535,3920,3920,3920,3920,0
|
|
20230612,115400,209108535,3920,3920,3920,3920,0
|
|
20230612,115300,209108535,3920,3920,3920,3920,12
|
|
20230612,115200,209061495,3920,3920,3920,3920,0
|
|
20230612,115100,209061495,3920,3920,3920,3920,0
|
|
20230612,115000,209061495,3920,3920,3920,3920,0
|
|
20230612,114900,209061495,3920,3920,3920,3920,0
|
|
20230612,114800,209061495,3920,3920,3920,3920,0
|
|
20230612,114700,209061495,3920,3905,3920,3905,7
|
|
20230612,114600,209034085,3920,3920,3920,3920,0
|
|
20230612,114500,209034085,3920,3920,3920,3920,0
|
|
20230612,114400,209034085,3920,3905,3920,3905,251
|
|
20230612,114300,208053915,3920,3920,3920,3920,0
|
|
20230612,114200,208053915,3920,3920,3920,3920,0
|
|
20230612,114100,208053915,3920,3910,3920,3905,131
|
|
20230612,114000,207542245,3920,3910,3920,3910,321
|
|
20230612,113900,206287105,3920,3910,3920,3910,238
|
|
20230612,113800,205356515,3915,3915,3915,3915,1
|
|
20230612,113700,205352600,3920,3920,3920,3920,0
|
|
20230612,113600,205352600,3920,3920,3920,3920,0
|
|
20230612,113500,205352600,3920,3920,3920,3920,1
|
|
20230612,113400,205348680,3910,3910,3910,3910,24
|
|
20230612,113300,205254840,3910,3910,3910,3910,0
|
|
20230612,113200,205254840,3910,3910,3910,3910,0
|
|
20230612,113100,205254840,3910,3910,3910,3910,36
|
|
20230612,113000,205114080,3920,3920,3920,3920,0
|
|
20230612,112900,205114080,3920,3920,3920,3920,1
|
|
20230612,112800,205110160,3920,3920,3920,3920,1
|
|
20230612,112700,205106240,3920,3920,3920,3920,250
|
|
20230612,112600,204126240,3920,3920,3920,3920,0
|
|
20230612,112500,204126240,3920,3920,3920,3920,0
|
|
20230612,112400,204126240,3920,3920,3920,3920,0
|
|
20230612,112300,204126240,3920,3910,3920,3910,175
|
|
20230612,112200,203441890,3915,3915,3915,3915,361
|
|
20230612,112100,202028575,3920,3920,3920,3920,0
|
|
20230612,112000,202028575,3920,3920,3920,3920,10
|
|
20230612,111900,201989375,3915,3915,3915,3915,0
|
|
20230612,111800,201989375,3915,3920,3920,3915,39
|
|
20230612,111700,201836685,3920,3920,3920,3920,0
|
|
20230612,111600,201836685,3920,3920,3920,3920,0
|
|
20230612,111500,201836685,3920,3920,3920,3920,10
|
|
20230612,111400,201797485,3920,3920,3920,3920,0
|
|
20230612,111300,201797485,3920,3920,3920,3920,0
|
|
20230612,111200,201797485,3920,3920,3920,3920,0
|
|
20230612,111100,201797485,3920,3920,3920,3920,10
|
|
20230612,111000,201758285,3925,3925,3925,3925,125
|
|
20230612,110900,201267660,3925,3925,3925,3925,1
|
|
20230612,110800,201263735,3925,3925,3925,3925,0
|
|
20230612,110700,201263735,3925,3925,3925,3925,0
|
|
20230612,110600,201263735,3925,3925,3925,3925,0
|
|
20230612,110500,201263735,3925,3925,3925,3925,50
|
|
20230612,110400,201067485,3925,3925,3925,3925,300
|
|
20230612,110300,199889985,3925,3925,3925,3925,0
|
|
20230612,110200,199889985,3925,3925,3925,3925,0
|
|
20230612,110100,199889985,3925,3925,3925,3925,0
|
|
20230612,110000,199889985,3925,3925,3925,3925,1
|
|
20230612,105900,199886060,3920,3920,3920,3920,0
|
|
20230612,105800,199886060,3920,3920,3920,3920,196
|
|
20230612,105700,199117740,3925,3925,3925,3925,0
|
|
20230612,105600,199117740,3925,3925,3925,3925,0
|
|
20230612,105500,199117740,3925,3925,3925,3925,0
|
|
20230612,105400,199117740,3925,3925,3925,3925,0
|
|
20230612,105300,199117740,3925,3925,3925,3925,0
|
|
20230612,105200,199117740,3925,3925,3925,3925,0
|
|
20230612,105100,199117740,3925,3925,3925,3920,231
|
|
20230612,105000,198212050,3920,3920,3920,3920,922
|
|
20230612,104900,194597810,3920,3920,3920,3920,0
|
|
20230612,104800,194597810,3920,3920,3920,3920,27
|
|
20230612,104700,194491970,3920,3920,3920,3920,1
|
|
20230612,104600,194488050,3905,3915,3915,3905,100
|
|
20230612,104500,194097150,3920,3915,3920,3915,3
|
|
20230612,104400,194085400,3920,3920,3920,3920,1
|
|
20230612,104300,194081480,3915,3915,3915,3915,109
|
|
20230612,104200,193654745,3915,3915,3915,3915,0
|
|
20230612,104100,193654745,3915,3915,3915,3915,5
|
|
20230612,104000,193635170,3915,3915,3915,3915,0
|
|
20230612,103900,193635170,3915,3910,3915,3910,4
|
|
20230612,103800,193619515,3905,3915,3915,3905,606
|
|
20230612,103700,191248040,3915,3915,3915,3915,8
|
|
20230612,103600,191216720,3915,3915,3915,3915,0
|
|
20230612,103500,191216720,3915,3915,3915,3915,0
|
|
20230612,103400,191216720,3915,3915,3915,3915,100
|
|
20230612,103300,190825220,3915,3915,3915,3915,18
|
|
20230612,103200,190754750,3915,3905,3915,3900,3032
|
|
20230612,103100,178919940,3905,3905,3905,3905,2000
|
|
20230612,103000,171109940,3915,3915,3915,3915,3
|
|
20230612,102900,171098195,3910,3915,3915,3910,2294
|
|
20230612,102800,162122785,3915,3925,3925,3915,295
|
|
20230612,102700,160967010,3925,3925,3925,3925,0
|
|
20230612,102600,160967010,3925,3925,3925,3925,8
|
|
20230612,102500,160935610,3925,3925,3925,3925,0
|
|
20230612,102400,160935610,3925,3925,3925,3925,0
|
|
20230612,102300,160935610,3925,3925,3925,3925,10
|
|
20230612,102200,160896360,3920,3920,3920,3920,355
|
|
20230612,102100,159504760,3920,3920,3920,3920,0
|
|
20230612,102000,159504760,3920,3920,3920,3920,1
|
|
20230612,101900,159500840,3920,3920,3920,3920,0
|
|
20230612,101800,159500840,3920,3920,3920,3920,0
|
|
20230612,101700,159500840,3920,3920,3920,3920,0
|
|
20230612,101600,159500840,3920,3920,3920,3920,23
|
|
20230612,101500,159410680,3920,3920,3920,3920,2
|
|
20230612,101400,159402840,3920,3910,3920,3910,602
|
|
20230612,101300,157049000,3910,3915,3915,3910,732
|
|
20230612,101200,154186200,3920,3920,3920,3920,3
|
|
20230612,101100,154174440,3920,3920,3920,3920,50
|
|
20230612,101000,153978440,3920,3920,3920,3920,0
|
|
20230612,100900,153978440,3920,3920,3920,3920,0
|
|
20230612,100800,153978440,3920,3920,3920,3920,2
|
|
20230612,100700,153970600,3915,3920,3920,3915,1058
|
|
20230612,100600,149823310,3910,3910,3910,3910,3
|
|
20230612,100500,149811580,3910,3910,3910,3910,200
|
|
20230612,100400,149029580,3910,3910,3910,3910,0
|
|
20230612,100300,149029580,3910,3910,3910,3910,0
|
|
20230612,100200,149029580,3910,3915,3915,3910,2441
|
|
20230612,100100,139481055,3920,3920,3920,3920,0
|
|
20230612,100000,139481055,3920,3920,3920,3920,1396
|
|
20230612,095900,134008735,3930,3930,3930,3930,45
|
|
20230612,095800,133831885,3930,3925,3930,3925,910
|
|
20230612,095700,130260030,3930,3930,3930,3925,277
|
|
20230612,095600,129171865,3935,3935,3935,3935,0
|
|
20230612,095500,129171865,3935,3935,3935,3935,0
|
|
20230612,095400,129171865,3935,3935,3935,3935,400
|
|
20230612,095300,127597865,3935,3935,3935,3935,1551
|
|
20230612,095200,121494680,3935,3935,3935,3935,206
|
|
20230612,095100,120684070,3940,3940,3940,3940,0
|
|
20230612,095000,120684070,3940,3940,3940,3940,1
|
|
20230612,094900,120680130,3935,3935,3935,3930,2700
|
|
20230612,094800,110059130,3935,3935,3935,3935,22
|
|
20230612,094700,109972560,3930,3950,3950,3930,52
|
|
20230612,094600,109768135,3935,3935,3935,3935,500
|
|
20230612,094500,107800635,3930,3930,3930,3930,5
|
|
20230612,094400,107780985,3930,3935,3935,3930,1980
|
|
20230612,094300,99999435,3930,3930,3930,3930,500
|
|
20230612,094200,98034435,3950,3950,3950,3950,2
|
|
20230612,094100,98026535,3950,3950,3950,3950,3
|
|
20230612,094000,98014685,3925,3925,3925,3925,30
|
|
20230612,093900,97896935,3955,3955,3955,3955,1103
|
|
20230612,093800,93534570,3955,3955,3955,3955,5
|
|
20230612,093700,93514795,3925,3955,3955,3925,31
|
|
20230612,093600,93392940,3955,3955,3955,3955,0
|
|
20230612,093500,93392940,3955,3955,3955,3955,2
|
|
20230612,093400,93385030,3955,3955,3955,3955,205
|
|
20230612,093300,92574255,3955,3955,3955,3955,0
|
|
20230612,093200,92574255,3955,3955,3955,3955,4
|
|
20230612,093100,92558435,3925,3925,3925,3925,0
|
|
20230612,093000,92558435,3925,3935,3935,3925,624
|
|
20230612,092900,90108235,3955,3955,3955,3955,0
|
|
20230612,092800,90108235,3955,3950,3955,3950,1032
|
|
20230612,092700,86031830,3945,3940,3945,3940,32
|
|
20230612,092600,85905745,3935,3925,3935,3925,1842
|
|
20230612,092500,78664155,3925,3920,3925,3920,204
|
|
20230612,092400,77863460,3910,3925,3925,3910,1184
|
|
20230612,092300,73224710,3925,3925,3930,3925,441
|
|
20230612,092200,71493105,3925,3925,3925,3925,129
|
|
20230612,092100,70986780,3925,3925,3925,3925,40
|
|
20230612,092000,70829780,3930,3930,3930,3930,19
|
|
20230612,091900,70755110,3930,3935,3935,3930,931
|
|
20230612,091800,67096150,3935,3935,3935,3935,10
|
|
20230612,091700,67056800,3935,3930,3935,3910,4674
|
|
20230612,091600,48726765,3935,3940,3940,3935,469
|
|
20230612,091500,46880450,3950,3950,3950,3950,0
|
|
20230612,091400,46880450,3950,3950,3950,3950,0
|
|
20230612,091300,46880450,3950,3950,3950,3950,3
|
|
20230612,091200,46868600,3945,3940,3950,3935,519
|
|
20230612,091100,44823995,3950,3945,3950,3940,469
|
|
20230612,091000,42973910,3945,3945,3945,3945,100
|
|
20230612,090900,42579410,3945,3950,3950,3945,1160
|
|
20230612,090800,38002055,3955,3950,3955,3950,58
|
|
20230612,090700,37772705,3950,3955,3955,3950,1111
|
|
20230612,090600,33384250,3955,3955,3955,3955,11
|
|
20230612,090500,33340745,3955,3955,3955,3955,2
|
|
20230612,090400,33332835,3960,3960,3960,3960,1640
|
|
20230612,090300,26838435,3960,3960,3960,3960,39
|
|
20230612,090200,26683995,3960,3960,3960,3960,357
|
|
20230612,090100,25270275,3940,3970,3975,3940,3850
|
|
20230612,090000,10030820,3975,3985,3985,3975,2522
|