579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,183600,232673345,3945,3945,3945,3945,1744
|
|
20230613,183500,232673345,3945,3945,3945,3945,0
|
|
20230613,183400,232673345,3945,3945,3945,3945,0
|
|
20230613,183300,232673345,3945,3945,3945,3945,0
|
|
20230613,183200,232673345,3945,3945,3945,3945,0
|
|
20230613,183100,232673345,3945,3945,3945,3945,0
|
|
20230613,183000,232673345,3945,3945,3945,3945,0
|
|
20230613,182900,232673345,3945,3945,3945,3945,0
|
|
20230613,182800,232673345,3945,3945,3945,3945,0
|
|
20230613,182700,232673345,3945,3945,3945,3945,0
|
|
20230613,182600,232673345,3945,3945,3945,3945,0
|
|
20230613,182500,232673345,3945,3945,3945,3945,0
|
|
20230613,182400,232673345,3945,3945,3945,3945,0
|
|
20230613,182300,232673345,3945,3945,3945,3945,0
|
|
20230613,182200,232673345,3945,3945,3945,3945,0
|
|
20230613,182100,232673345,3945,3945,3945,3945,0
|
|
20230613,182000,232673345,3945,3945,3945,3945,0
|
|
20230613,181900,232673345,3945,3945,3945,3945,0
|
|
20230613,181800,232673345,3945,3945,3945,3945,0
|
|
20230613,181700,232673345,3945,3945,3945,3945,0
|
|
20230613,181600,232673345,3945,3945,3945,3945,0
|
|
20230613,181500,232673345,3945,3945,3945,3945,0
|
|
20230613,181400,232673345,3945,3945,3945,3945,0
|
|
20230613,181300,232673345,3945,3945,3945,3945,0
|
|
20230613,181200,232673345,3945,3945,3945,3945,0
|
|
20230613,181100,232673345,3945,3945,3945,3945,0
|
|
20230613,181000,232673345,3945,3945,3945,3945,0
|
|
20230613,180900,232673345,3945,3945,3945,3945,0
|
|
20230613,180800,232673345,3945,3945,3945,3945,0
|
|
20230613,180700,232673345,3945,3945,3945,3945,0
|
|
20230613,180600,232673345,3945,3945,3945,3945,1744
|
|
20230613,180500,232673345,3945,3945,3945,3945,0
|
|
20230613,180400,232673345,3945,3945,3945,3945,0
|
|
20230613,180300,232673345,3945,3945,3945,3945,0
|
|
20230613,180200,232673345,3945,3945,3945,3945,0
|
|
20230613,180100,232673345,3945,3945,3945,3945,0
|
|
20230613,180000,232673345,3945,3945,3945,3945,0
|
|
20230613,175900,232673345,3945,3945,3945,3945,0
|
|
20230613,175800,232673345,3945,3945,3945,3945,0
|
|
20230613,175700,232673345,3945,3945,3945,3945,0
|
|
20230613,175600,232673345,3945,3945,3945,3945,0
|
|
20230613,175500,232673345,3945,3945,3945,3945,0
|
|
20230613,175400,232673345,3945,3945,3945,3945,0
|
|
20230613,175300,232673345,3945,3945,3945,3945,0
|
|
20230613,175200,232673345,3945,3945,3945,3945,0
|
|
20230613,175100,232673345,3945,3945,3945,3945,0
|
|
20230613,175000,232673345,3945,3945,3945,3945,0
|
|
20230613,174900,232673345,3945,3945,3945,3945,0
|
|
20230613,174800,232673345,3945,3945,3945,3945,0
|
|
20230613,174700,232673345,3945,3945,3945,3945,0
|
|
20230613,174600,232673345,3945,3945,3945,3945,0
|
|
20230613,174500,232673345,3945,3945,3945,3945,0
|
|
20230613,174400,232673345,3945,3945,3945,3945,0
|
|
20230613,174300,232673345,3945,3945,3945,3945,0
|
|
20230613,174200,232673345,3945,3945,3945,3945,0
|
|
20230613,174100,232673345,3945,3945,3945,3945,0
|
|
20230613,174000,232673345,3945,3945,3945,3945,0
|
|
20230613,173900,232673345,3945,3945,3945,3945,0
|
|
20230613,173800,232673345,3945,3945,3945,3945,0
|
|
20230613,173700,232673345,3945,3945,3945,3945,0
|
|
20230613,173600,232673345,3945,3945,3945,3945,1744
|
|
20230613,173500,232673345,3945,3945,3945,3945,0
|
|
20230613,173400,232673345,3945,3945,3945,3945,0
|
|
20230613,173300,232673345,3945,3945,3945,3945,0
|
|
20230613,173200,232673345,3945,3945,3945,3945,0
|
|
20230613,173100,232673345,3945,3945,3945,3945,0
|
|
20230613,173000,232673345,3945,3945,3945,3945,0
|
|
20230613,172900,232673345,3945,3945,3945,3945,0
|
|
20230613,172800,232673345,3945,3945,3945,3945,0
|
|
20230613,172700,232673345,3945,3945,3945,3945,0
|
|
20230613,172600,232673345,3945,3945,3945,3945,0
|
|
20230613,172500,232673345,3945,3945,3945,3945,0
|
|
20230613,172400,232673345,3945,3945,3945,3945,0
|
|
20230613,172300,232673345,3945,3945,3945,3945,0
|
|
20230613,172200,232673345,3945,3945,3945,3945,0
|
|
20230613,172100,232673345,3945,3945,3945,3945,0
|
|
20230613,172000,232673345,3945,3945,3945,3945,0
|
|
20230613,171900,232673345,3945,3945,3945,3945,0
|
|
20230613,171800,232673345,3945,3945,3945,3945,0
|
|
20230613,171700,232673345,3945,3945,3945,3945,0
|
|
20230613,171600,232673345,3945,3945,3945,3945,0
|
|
20230613,171500,232673345,3945,3945,3945,3945,0
|
|
20230613,171400,232673345,3945,3945,3945,3945,0
|
|
20230613,171300,232673345,3945,3945,3945,3945,0
|
|
20230613,171200,232673345,3945,3945,3945,3945,0
|
|
20230613,171100,232673345,3945,3945,3945,3945,0
|
|
20230613,171000,232673345,3945,3945,3945,3945,0
|
|
20230613,170900,232673345,3945,3945,3945,3945,0
|
|
20230613,170800,232673345,3945,3945,3945,3945,0
|
|
20230613,170700,232673345,3945,3945,3945,3945,0
|
|
20230613,170600,232673345,3945,3945,3945,3945,1744
|
|
20230613,170500,232673345,3945,3945,3945,3945,0
|
|
20230613,170400,232673345,3945,3945,3945,3945,0
|
|
20230613,170300,232673345,3945,3945,3945,3945,0
|
|
20230613,170200,232673345,3945,3945,3945,3945,0
|
|
20230613,170100,232673345,3945,3945,3945,3945,0
|
|
20230613,170000,232673345,3945,3945,3945,3945,0
|
|
20230613,165900,232673345,3945,3945,3945,3945,0
|
|
20230613,165800,232673345,3945,3945,3945,3945,0
|
|
20230613,165700,232673345,3945,3945,3945,3945,0
|
|
20230613,165600,232673345,3945,3945,3945,3945,0
|
|
20230613,165500,232673345,3945,3945,3945,3945,0
|
|
20230613,165400,232673345,3945,3945,3945,3945,0
|
|
20230613,165300,232673345,3945,3945,3945,3945,0
|
|
20230613,165200,232673345,3945,3945,3945,3945,0
|
|
20230613,165100,232673345,3945,3945,3945,3945,0
|
|
20230613,165000,232673345,3945,3945,3945,3945,0
|
|
20230613,164900,232673345,3945,3945,3945,3945,0
|
|
20230613,164800,232673345,3945,3945,3945,3945,0
|
|
20230613,164700,232673345,3945,3945,3945,3945,0
|
|
20230613,164600,232673345,3945,3945,3945,3945,0
|
|
20230613,164500,232673345,3945,3945,3945,3945,0
|
|
20230613,164400,232673345,3945,3945,3945,3945,0
|
|
20230613,164300,232673345,3945,3945,3945,3945,0
|
|
20230613,164200,232673345,3945,3945,3945,3945,0
|
|
20230613,164100,232673345,3945,3945,3945,3945,0
|
|
20230613,164000,232673345,3945,3945,3945,3945,0
|
|
20230613,163900,232673345,3945,3945,3945,3945,0
|
|
20230613,163800,232673345,3945,3945,3945,3945,0
|
|
20230613,163700,232673345,3945,3945,3945,3945,0
|
|
20230613,163600,232673345,3945,3945,3945,3945,1744
|
|
20230613,163500,232673345,3945,3945,3945,3945,0
|
|
20230613,163400,232673345,3945,3945,3945,3945,0
|
|
20230613,163300,232673345,3945,3945,3945,3945,0
|
|
20230613,163200,232673345,3945,3945,3945,3945,0
|
|
20230613,163100,232673345,3945,3945,3945,3945,0
|
|
20230613,163000,232673345,3945,3945,3945,3945,0
|
|
20230613,162900,232673345,3945,3945,3945,3945,0
|
|
20230613,162800,232673345,3945,3945,3945,3945,0
|
|
20230613,162700,232673345,3945,3945,3945,3945,0
|
|
20230613,162600,232673345,3945,3945,3945,3945,0
|
|
20230613,162500,232673345,3945,3945,3945,3945,0
|
|
20230613,162400,232673345,3945,3945,3945,3945,0
|
|
20230613,162300,232673345,3945,3945,3945,3945,0
|
|
20230613,162200,232673345,3945,3945,3945,3945,0
|
|
20230613,162100,232673345,3945,3945,3945,3945,0
|
|
20230613,162000,232673345,3945,3945,3945,3945,0
|
|
20230613,161900,232673345,3945,3945,3945,3945,0
|
|
20230613,161800,232673345,3945,3945,3945,3945,0
|
|
20230613,161700,232673345,3945,3945,3945,3945,0
|
|
20230613,161600,232673345,3945,3945,3945,3945,0
|
|
20230613,161500,232673345,3945,3945,3945,3945,0
|
|
20230613,161400,232673345,3945,3945,3945,3945,0
|
|
20230613,161300,232673345,3945,3945,3945,3945,0
|
|
20230613,161200,232673345,3945,3945,3945,3945,0
|
|
20230613,161100,232673345,3945,3945,3945,3945,0
|
|
20230613,161000,232673345,3945,3945,3945,3945,0
|
|
20230613,160900,232673345,3945,3945,3945,3945,0
|
|
20230613,160800,232673345,3945,3945,3945,3945,0
|
|
20230613,160700,232673345,3945,3945,3945,3945,0
|
|
20230613,160600,232673345,3945,3945,3945,3945,1744
|
|
20230613,160500,232673345,3945,3945,3945,3945,0
|
|
20230613,160400,232673345,3945,3945,3945,3945,0
|
|
20230613,160300,232673345,3945,3945,3945,3945,0
|
|
20230613,160200,232673345,3945,3945,3945,3945,0
|
|
20230613,160100,232673345,3945,3945,3945,3945,0
|
|
20230613,160000,232673345,3945,3945,3945,3945,0
|
|
20230613,155900,232673345,3945,3945,3945,3945,0
|
|
20230613,155800,232673345,3945,3945,3945,3945,0
|
|
20230613,155700,232673345,3945,3945,3945,3945,0
|
|
20230613,155600,232673345,3945,3945,3945,3945,0
|
|
20230613,155500,232673345,3945,3945,3945,3945,0
|
|
20230613,155400,232673345,3945,3945,3945,3945,0
|
|
20230613,155300,232673345,3945,3945,3945,3945,0
|
|
20230613,155200,232673345,3945,3945,3945,3945,0
|
|
20230613,155100,232673345,3945,3945,3945,3945,0
|
|
20230613,155000,232673345,3945,3945,3945,3945,0
|
|
20230613,154900,232673345,3945,3945,3945,3945,0
|
|
20230613,154800,232673345,3945,3945,3945,3945,0
|
|
20230613,154700,232673345,3945,3945,3945,3945,0
|
|
20230613,154600,232673345,3945,3945,3945,3945,0
|
|
20230613,154500,232673345,3945,3945,3945,3945,0
|
|
20230613,154400,232673345,3945,3945,3945,3945,0
|
|
20230613,154300,232673345,3945,3945,3945,3945,0
|
|
20230613,154200,232673345,3945,3945,3945,3945,0
|
|
20230613,154100,232673345,3945,3945,3945,3945,0
|
|
20230613,154000,232673345,3945,3945,3945,3945,0
|
|
20230613,153900,232673345,3945,3945,3945,3945,0
|
|
20230613,153800,232673345,3945,3945,3945,3945,0
|
|
20230613,153700,232673345,3945,3945,3945,3945,0
|
|
20230613,153600,232673345,3945,3945,3945,3945,1744
|
|
20230613,153500,232673345,3945,3945,3945,3945,0
|
|
20230613,153400,232673345,3945,3945,3945,3945,0
|
|
20230613,153300,232673345,3945,3945,3945,3945,0
|
|
20230613,153200,232673345,3945,3945,3945,3945,0
|
|
20230613,153100,232673345,3945,3945,3945,3945,0
|
|
20230613,153000,232673345,3945,3945,3945,3945,1744
|
|
20230613,152900,225793265,3935,3935,3935,3935,0
|
|
20230613,152800,225793265,3935,3935,3935,3935,0
|
|
20230613,152700,225793265,3935,3935,3935,3935,0
|
|
20230613,152600,225793265,3935,3935,3935,3935,0
|
|
20230613,152500,225793265,3935,3935,3935,3935,0
|
|
20230613,152400,225793265,3935,3935,3935,3935,0
|
|
20230613,152300,225793265,3935,3935,3935,3935,0
|
|
20230613,152200,225793265,3935,3935,3935,3935,0
|
|
20230613,152100,225793265,3935,3935,3935,3935,0
|
|
20230613,152000,225793265,3935,3935,3935,3935,0
|
|
20230613,151900,225793265,3935,3940,3940,3935,125
|
|
20230613,151800,225301265,3940,3940,3940,3940,18
|
|
20230613,151700,225230345,3940,3940,3940,3940,0
|
|
20230613,151600,225230345,3940,3940,3940,3940,203
|
|
20230613,151500,224430525,3940,3940,3940,3940,0
|
|
20230613,151400,224430525,3940,3940,3940,3940,0
|
|
20230613,151300,224430525,3940,3940,3940,3940,5
|
|
20230613,151200,224410825,3935,3935,3935,3935,33
|
|
20230613,151100,224280970,3935,3935,3935,3935,517
|
|
20230613,151000,222246575,3935,3935,3935,3935,68
|
|
20230613,150900,221978995,3940,3940,3940,3940,0
|
|
20230613,150800,221978995,3940,3940,3940,3940,0
|
|
20230613,150700,221978995,3940,3940,3940,3940,2
|
|
20230613,150600,221971115,3935,3940,3940,3935,4347
|
|
20230613,150500,204860685,3940,3940,3940,3940,0
|
|
20230613,150400,204860685,3940,3945,3945,3940,1513
|
|
20230613,150300,198897095,3945,3945,3945,3945,133
|
|
20230613,150200,198372410,3945,3945,3945,3945,1403
|
|
20230613,150100,192837575,3945,3945,3945,3945,3
|
|
20230613,150000,192825740,3940,3945,3945,3940,2369
|
|
20230613,145900,183491860,3945,3945,3945,3945,3
|
|
20230613,145800,183480025,3945,3945,3945,3945,0
|
|
20230613,145700,183480025,3945,3945,3945,3945,0
|
|
20230613,145600,183480025,3945,3945,3945,3945,160
|
|
20230613,145500,182848825,3945,3950,3950,3945,96
|
|
20230613,145400,182470100,3950,3950,3950,3950,0
|
|
20230613,145300,182470100,3950,3950,3950,3950,0
|
|
20230613,145200,182470100,3950,3950,3950,3950,1
|
|
20230613,145100,182466150,3945,3945,3945,3945,133
|
|
20230613,145000,181941465,3945,3945,3945,3945,16
|
|
20230613,144900,181878345,3945,3945,3945,3945,51
|
|
20230613,144800,181677150,3945,3945,3945,3945,9
|
|
20230613,144700,181641645,3945,3945,3945,3945,0
|
|
20230613,144600,181641645,3945,3945,3945,3945,0
|
|
20230613,144500,181641645,3945,3945,3945,3945,110
|
|
20230613,144400,181207695,3950,3950,3950,3950,0
|
|
20230613,144300,181207695,3950,3950,3950,3950,50
|
|
20230613,144200,181010195,3945,3945,3945,3945,0
|
|
20230613,144100,181010195,3945,3945,3945,3945,50
|
|
20230613,144000,180812945,3950,3950,3950,3950,1
|
|
20230613,143900,180808995,3945,3945,3945,3945,649
|
|
20230613,143800,178248690,3945,3940,3945,3940,30
|
|
20230613,143700,178130485,3945,3945,3945,3945,19
|
|
20230613,143600,178055530,3940,3940,3940,3940,0
|
|
20230613,143500,178055530,3940,3945,3945,3940,70
|
|
20230613,143400,177779630,3945,3945,3945,3945,0
|
|
20230613,143300,177779630,3945,3945,3945,3945,60
|
|
20230613,143200,177542930,3945,3945,3945,3945,0
|
|
20230613,143100,177542930,3945,3945,3945,3945,0
|
|
20230613,143000,177542930,3945,3945,3945,3945,11
|
|
20230613,142900,177499535,3945,3945,3945,3945,30
|
|
20230613,142800,177381185,3945,3945,3945,3945,0
|
|
20230613,142700,177381185,3945,3945,3945,3945,3
|
|
20230613,142600,177369350,3940,3945,3945,3940,36
|
|
20230613,142500,177227450,3945,3945,3945,3945,0
|
|
20230613,142400,177227450,3945,3945,3945,3945,1
|
|
20230613,142300,177223505,3945,3945,3945,3945,8
|
|
20230613,142200,177191945,3945,3945,3945,3945,1
|
|
20230613,142100,177188000,3940,3945,3945,3940,55
|
|
20230613,142000,176971275,3945,3945,3945,3945,29
|
|
20230613,141900,176856870,3945,3945,3945,3945,0
|
|
20230613,141800,176856870,3945,3945,3945,3945,74
|
|
20230613,141700,176564940,3945,3945,3945,3945,102
|
|
20230613,141600,176162550,3950,3950,3950,3950,103
|
|
20230613,141500,175755700,3945,3945,3945,3945,15
|
|
20230613,141400,175696525,3950,3950,3950,3950,0
|
|
20230613,141300,175696525,3950,3950,3950,3950,0
|
|
20230613,141200,175696525,3950,3950,3950,3950,2
|
|
20230613,141100,175688625,3950,3950,3955,3950,304
|
|
20230613,141000,174487820,3950,3950,3950,3950,3
|
|
20230613,140900,174475970,3955,3955,3955,3955,1
|
|
20230613,140800,174472015,3955,3955,3955,3955,4
|
|
20230613,140700,174456195,3960,3960,3960,3960,0
|
|
20230613,140600,174456195,3960,3960,3960,3960,0
|
|
20230613,140500,174456195,3960,3960,3960,3960,0
|
|
20230613,140400,174456195,3960,3960,3960,3960,0
|
|
20230613,140300,174456195,3960,3955,3960,3955,4
|
|
20230613,140200,174440370,3955,3955,3955,3955,3
|
|
20230613,140100,174428505,3960,3960,3960,3960,0
|
|
20230613,140000,174428505,3960,3960,3960,3960,0
|
|
20230613,135900,174428505,3960,3960,3960,3960,0
|
|
20230613,135800,174428505,3960,3960,3960,3960,0
|
|
20230613,135700,174428505,3960,3960,3960,3960,0
|
|
20230613,135600,174428505,3960,3960,3960,3960,0
|
|
20230613,135500,174428505,3960,3960,3960,3960,0
|
|
20230613,135400,174428505,3960,3960,3960,3960,0
|
|
20230613,135300,174428505,3960,3960,3960,3960,0
|
|
20230613,135200,174428505,3960,3960,3960,3960,0
|
|
20230613,135100,174428505,3960,3960,3960,3960,0
|
|
20230613,135000,174428505,3960,3960,3960,3960,0
|
|
20230613,134900,174428505,3960,3960,3960,3960,0
|
|
20230613,134800,174428505,3960,3960,3960,3960,1
|
|
20230613,134700,174424545,3945,3950,3950,3945,300
|
|
20230613,134600,173240945,3945,3945,3945,3945,0
|
|
20230613,134500,173240945,3945,3945,3945,3945,0
|
|
20230613,134400,173240945,3945,3955,3955,3945,1000
|
|
20230613,134300,169293360,3965,3965,3965,3965,0
|
|
20230613,134200,169293360,3965,3965,3965,3965,50
|
|
20230613,134100,169095110,3965,3965,3965,3965,10
|
|
20230613,134000,169055460,3965,3965,3965,3965,0
|
|
20230613,133900,169055460,3965,3965,3965,3965,0
|
|
20230613,133800,169055460,3965,3965,3965,3965,0
|
|
20230613,133700,169055460,3965,3965,3965,3965,0
|
|
20230613,133600,169055460,3965,3965,3965,3965,0
|
|
20230613,133500,169055460,3965,3965,3965,3965,0
|
|
20230613,133400,169055460,3965,3965,3965,3965,1
|
|
20230613,133300,169051495,3950,3950,3950,3950,0
|
|
20230613,133200,169051495,3950,3950,3950,3950,0
|
|
20230613,133100,169051495,3950,3960,3960,3950,264
|
|
20230613,133000,168008655,3950,3955,3955,3950,260
|
|
20230613,132900,166981650,3950,3950,3950,3950,0
|
|
20230613,132800,166981650,3950,3950,3950,3950,0
|
|
20230613,132700,166981650,3950,3955,3955,3950,100
|
|
20230613,132600,166586630,3960,3960,3960,3960,0
|
|
20230613,132500,166586630,3960,3960,3960,3960,1
|
|
20230613,132400,166582670,3950,3950,3950,3950,95
|
|
20230613,132300,166207420,3955,3955,3955,3955,105
|
|
20230613,132200,165792145,3960,3960,3960,3960,0
|
|
20230613,132100,165792145,3960,3955,3960,3955,31
|
|
20230613,132000,165669535,3955,3955,3955,3955,360
|
|
20230613,131900,164245735,3965,3965,3965,3965,0
|
|
20230613,131800,164245735,3965,3965,3965,3965,12
|
|
20230613,131700,164198155,3965,3965,3965,3965,0
|
|
20230613,131600,164198155,3965,3965,3965,3965,0
|
|
20230613,131500,164198155,3965,3965,3965,3965,0
|
|
20230613,131400,164198155,3965,3965,3965,3965,1
|
|
20230613,131300,164194190,3955,3955,3965,3955,54
|
|
20230613,131200,163980610,3955,3955,3955,3955,5
|
|
20230613,131100,163960835,3955,3955,3955,3955,0
|
|
20230613,131000,163960835,3955,3955,3955,3955,1
|
|
20230613,130900,163956880,3955,3960,3960,3955,273
|
|
20230613,130800,162876390,3960,3960,3960,3960,100
|
|
20230613,130700,162480390,3960,3960,3960,3960,86
|
|
20230613,130600,162139830,3960,3960,3960,3960,0
|
|
20230613,130500,162139830,3960,3960,3960,3960,0
|
|
20230613,130400,162139830,3960,3960,3960,3960,464
|
|
20230613,130300,160302390,3965,3965,3965,3965,0
|
|
20230613,130200,160302390,3965,3965,3965,3965,0
|
|
20230613,130100,160302390,3965,3965,3965,3965,50
|
|
20230613,130000,160104140,3965,3965,3965,3965,0
|
|
20230613,125900,160104140,3965,3965,3965,3965,0
|
|
20230613,125800,160104140,3965,3965,3965,3965,4
|
|
20230613,125700,160088280,3965,3965,3965,3965,2
|
|
20230613,125600,160080350,3970,3970,3970,3970,0
|
|
20230613,125500,160080350,3970,3970,3970,3970,50
|
|
20230613,125400,159881850,3970,3955,3970,3955,31
|
|
20230613,125300,159759230,3955,3955,3955,3955,0
|
|
20230613,125200,159759230,3955,3955,3955,3955,0
|
|
20230613,125100,159759230,3955,3955,3955,3955,85
|
|
20230613,125000,159423055,3970,3970,3970,3970,0
|
|
20230613,124900,159423055,3970,3970,3970,3970,0
|
|
20230613,124800,159423055,3970,3970,3970,3970,0
|
|
20230613,124700,159423055,3970,3970,3970,3970,600
|
|
20230613,124600,157041055,3970,3970,3970,3970,0
|
|
20230613,124500,157041055,3970,3970,3970,3970,0
|
|
20230613,124400,157041055,3970,3955,3970,3955,531
|
|
20230613,124300,154940935,3970,3970,3970,3970,9
|
|
20230613,124200,154905205,3970,3970,3970,3970,0
|
|
20230613,124100,154905205,3970,3970,3970,3970,50
|
|
20230613,124000,154706705,3970,3970,3970,3970,0
|
|
20230613,123900,154706705,3970,3955,3970,3955,29
|
|
20230613,123800,154591860,3955,3960,3960,3955,10
|
|
20230613,123700,154552305,3965,3965,3965,3965,1
|
|
20230613,123600,154548340,3970,3970,3970,3970,252
|
|
20230613,123500,153547900,3970,3970,3970,3970,0
|
|
20230613,123400,153547900,3970,3970,3970,3970,1
|
|
20230613,123300,153543930,3970,3970,3970,3970,0
|
|
20230613,123200,153543930,3970,3970,3970,3970,5
|
|
20230613,123100,153524080,3970,3970,3970,3970,0
|
|
20230613,123000,153524080,3970,3970,3970,3970,1
|
|
20230613,122900,153520110,3970,3970,3970,3970,10
|
|
20230613,122800,153480410,3970,3970,3970,3970,100
|
|
20230613,122700,153083410,3970,3965,3970,3965,54
|
|
20230613,122600,152869290,3965,3965,3965,3965,1
|
|
20230613,122500,152865325,3955,3955,3955,3955,138
|
|
20230613,122400,152319535,3960,3960,3960,3960,0
|
|
20230613,122300,152319535,3960,3965,3965,3960,52
|
|
20230613,122200,152113365,3965,3965,3965,3965,0
|
|
20230613,122100,152113365,3965,3965,3965,3965,0
|
|
20230613,122000,152113365,3965,3965,3965,3965,0
|
|
20230613,121900,152113365,3965,3965,3965,3965,0
|
|
20230613,121800,152113365,3965,3965,3965,3965,60
|
|
20230613,121700,151875465,3965,3965,3965,3965,0
|
|
20230613,121600,151875465,3965,3965,3965,3965,0
|
|
20230613,121500,151875465,3965,3965,3965,3965,11
|
|
20230613,121400,151831850,3950,3950,3950,3950,0
|
|
20230613,121300,151831850,3950,3950,3950,3950,0
|
|
20230613,121200,151831850,3950,3950,3950,3950,0
|
|
20230613,121100,151831850,3950,3950,3950,3950,350
|
|
20230613,121000,150449350,3950,3955,3955,3950,356
|
|
20230613,120900,149043000,3955,3955,3955,3955,564
|
|
20230613,120800,146812380,3965,3965,3965,3965,0
|
|
20230613,120700,146812380,3965,3965,3965,3965,0
|
|
20230613,120600,146812380,3965,3965,3965,3965,1
|
|
20230613,120500,146808415,3960,3960,3960,3960,0
|
|
20230613,120400,146808415,3960,3960,3960,3960,0
|
|
20230613,120300,146808415,3960,3960,3960,3960,273
|
|
20230613,120200,145727335,3960,3965,3965,3960,51
|
|
20230613,120100,145525370,3965,3965,3965,3965,0
|
|
20230613,120000,145525370,3965,3965,3965,3965,0
|
|
20230613,115900,145525370,3965,3965,3965,3965,0
|
|
20230613,115800,145525370,3965,3965,3965,3965,1
|
|
20230613,115700,145521405,3970,3970,3970,3970,0
|
|
20230613,115600,145521405,3970,3970,3970,3970,0
|
|
20230613,115500,145521405,3970,3970,3970,3970,0
|
|
20230613,115400,145521405,3970,3970,3970,3970,0
|
|
20230613,115300,145521405,3970,3970,3970,3970,0
|
|
20230613,115200,145521405,3970,3970,3970,3970,0
|
|
20230613,115100,145521405,3970,3970,3970,3970,10
|
|
20230613,115000,145481705,3960,3965,3965,3960,134
|
|
20230613,114900,144950545,3970,3970,3970,3970,0
|
|
20230613,114800,144950545,3970,3970,3970,3970,0
|
|
20230613,114700,144950545,3970,3970,3970,3970,48
|
|
20230613,114600,144759985,3970,3970,3970,3970,0
|
|
20230613,114500,144759985,3970,3970,3970,3970,0
|
|
20230613,114400,144759985,3970,3970,3970,3970,0
|
|
20230613,114300,144759985,3970,3970,3970,3970,0
|
|
20230613,114200,144759985,3970,3970,3970,3970,0
|
|
20230613,114100,144759985,3970,3970,3970,3970,0
|
|
20230613,114000,144759985,3970,3970,3970,3970,84
|
|
20230613,113900,144426505,3970,3970,3970,3970,0
|
|
20230613,113800,144426505,3970,3970,3970,3970,0
|
|
20230613,113700,144426505,3970,3970,3970,3970,0
|
|
20230613,113600,144426505,3970,3970,3970,3970,0
|
|
20230613,113500,144426505,3970,3970,3970,3970,9
|
|
20230613,113400,144390775,3970,3970,3970,3970,0
|
|
20230613,113300,144390775,3970,3970,3970,3970,38
|
|
20230613,113200,144239915,3970,3970,3970,3970,0
|
|
20230613,113100,144239915,3970,3970,3970,3970,38
|
|
20230613,113000,144089055,3970,3970,3970,3970,8
|
|
20230613,112900,144057295,3970,3970,3970,3970,0
|
|
20230613,112800,144057295,3970,3970,3970,3970,0
|
|
20230613,112700,144057295,3970,3970,3970,3970,0
|
|
20230613,112600,144057295,3970,3970,3970,3970,1
|
|
20230613,112500,144053325,3970,3970,3970,3970,0
|
|
20230613,112400,144053325,3970,3970,3970,3970,0
|
|
20230613,112300,144053325,3970,3970,3970,3970,50
|
|
20230613,112200,143854825,3970,3970,3970,3970,0
|
|
20230613,112100,143854825,3970,3970,3970,3970,87
|
|
20230613,112000,143509435,3970,3970,3970,3970,0
|
|
20230613,111900,143509435,3970,3970,3970,3970,2
|
|
20230613,111800,143501495,3970,3970,3970,3970,0
|
|
20230613,111700,143501495,3970,3965,3970,3965,32
|
|
20230613,111600,143374610,3970,3970,3970,3970,235
|
|
20230613,111500,142441660,3975,3975,3975,3975,0
|
|
20230613,111400,142441660,3975,3975,3975,3975,10
|
|
20230613,111300,142401910,3970,3970,3970,3970,120
|
|
20230613,111200,141925510,3975,3975,3975,3975,0
|
|
20230613,111100,141925510,3975,3975,3975,3975,0
|
|
20230613,111000,141925510,3975,3975,3975,3975,0
|
|
20230613,110900,141925510,3975,3975,3975,3975,50
|
|
20230613,110800,141726760,3975,3975,3975,3975,86
|
|
20230613,110700,141384910,3980,3980,3980,3980,200
|
|
20230613,110600,140588910,3980,3975,3980,3975,261
|
|
20230613,110500,139550255,3975,3970,3975,3970,550
|
|
20230613,110400,137364255,3970,3970,3970,3970,79
|
|
20230613,110300,137050625,3970,3970,3970,3970,0
|
|
20230613,110200,137050625,3970,3970,3970,3970,1
|
|
20230613,110100,137046655,3970,3970,3970,3970,50
|
|
20230613,110000,136848155,3970,3970,3970,3970,0
|
|
20230613,105900,136848155,3970,3965,3970,3965,1030
|
|
20230613,105800,132760205,3965,3965,3965,3965,0
|
|
20230613,105700,132760205,3965,3965,3965,3965,0
|
|
20230613,105600,132760205,3965,3965,3965,3965,0
|
|
20230613,105500,132760205,3965,3965,3965,3965,0
|
|
20230613,105400,132760205,3965,3965,3965,3965,0
|
|
20230613,105300,132760205,3965,3965,3965,3965,0
|
|
20230613,105200,132760205,3965,3965,3965,3965,0
|
|
20230613,105100,132760205,3965,3965,3965,3965,50
|
|
20230613,105000,132561955,3965,3965,3965,3965,0
|
|
20230613,104900,132561955,3965,3965,3965,3965,0
|
|
20230613,104800,132561955,3965,3965,3965,3965,0
|
|
20230613,104700,132561955,3965,3965,3965,3965,0
|
|
20230613,104600,132561955,3965,3965,3965,3965,0
|
|
20230613,104500,132561955,3965,3965,3965,3965,0
|
|
20230613,104400,132561955,3965,3965,3965,3965,0
|
|
20230613,104300,132561955,3965,3965,3965,3965,0
|
|
20230613,104200,132561955,3965,3965,3965,3965,2
|
|
20230613,104100,132554025,3970,3970,3970,3970,0
|
|
20230613,104000,132554025,3970,3970,3970,3970,0
|
|
20230613,103900,132554025,3970,3970,3970,3970,1
|
|
20230613,103800,132550055,3965,3965,3965,3965,14
|
|
20230613,103700,132494545,3965,3965,3965,3965,2
|
|
20230613,103600,132486615,3970,3970,3970,3970,0
|
|
20230613,103500,132486615,3970,3970,3970,3970,0
|
|
20230613,103400,132486615,3970,3970,3970,3970,0
|
|
20230613,103300,132486615,3970,3970,3970,3970,8
|
|
20230613,103200,132454855,3970,3970,3970,3970,6
|
|
20230613,103100,132431035,3960,3960,3960,3960,15
|
|
20230613,103000,132371635,3960,3960,3960,3960,3
|
|
20230613,102900,132359755,3960,3960,3960,3960,1
|
|
20230613,102800,132355795,3960,3960,3960,3960,61
|
|
20230613,102700,132114235,3970,3970,3970,3970,0
|
|
20230613,102600,132114235,3970,3970,3970,3970,0
|
|
20230613,102500,132114235,3970,3970,3970,3970,273
|
|
20230613,102400,131030425,3970,3970,3970,3970,2
|
|
20230613,102300,131022485,3955,3955,3955,3955,9
|
|
20230613,102200,130986890,3955,3965,3965,3955,26
|
|
20230613,102100,130883950,3965,3965,3965,3965,64
|
|
20230613,102000,130630190,3970,3975,3980,3970,3423
|
|
20230613,101900,117038275,3975,3975,3975,3975,2
|
|
20230613,101800,117030325,3975,3985,3985,3975,129
|
|
20230613,101700,116517455,3985,3980,3985,3980,338
|
|
20230613,101600,115172210,3980,3980,3980,3980,49
|
|
20230613,101500,114977190,3980,3975,3980,3975,780
|
|
20230613,101400,111873435,3970,3970,3970,3970,1
|
|
20230613,101300,111869465,3975,3965,3975,3965,719
|
|
20230613,101200,109016070,3965,3965,3965,3965,14
|
|
20230613,101100,108960560,3965,3965,3965,3965,2
|
|
20230613,101000,108952630,3965,3965,3965,3965,2
|
|
20230613,100900,108944700,3960,3965,3965,3960,9
|
|
20230613,100800,108909050,3965,3965,3965,3965,8
|
|
20230613,100700,108877330,3965,3965,3965,3965,25
|
|
20230613,100600,108778205,3960,3960,3960,3960,0
|
|
20230613,100500,108778205,3960,3960,3960,3960,0
|
|
20230613,100400,108778205,3960,3960,3960,3960,611
|
|
20230613,100300,106358645,3960,3960,3960,3960,0
|
|
20230613,100200,106358645,3960,3960,3960,3960,1
|
|
20230613,100100,106354685,3955,3955,3955,3955,8
|
|
20230613,100000,106323045,3960,3960,3960,3960,7
|
|
20230613,095900,106295325,3960,3955,3960,3955,16
|
|
20230613,095800,106232040,3950,3950,3950,3950,0
|
|
20230613,095700,106232040,3950,3950,3950,3950,3005
|
|
20230613,095600,94362290,3940,3940,3940,3940,0
|
|
20230613,095500,94362290,3940,3940,3940,3940,2626
|
|
20230613,095400,84015850,3940,3940,3940,3940,4
|
|
20230613,095300,84000090,3940,3940,3940,3940,1258
|
|
20230613,095200,79043570,3940,3950,3950,3940,399
|
|
20230613,095100,77471125,3950,3950,3950,3950,2000
|
|
20230613,095000,69571125,3950,3950,3950,3950,686
|
|
20230613,094900,66861425,3960,3950,3960,3950,151
|
|
20230613,094800,66264965,3950,3950,3950,3950,1
|
|
20230613,094700,66261015,3950,3950,3950,3950,0
|
|
20230613,094600,66261015,3950,3950,3950,3950,4000
|
|
20230613,094500,50461015,3960,3960,3960,3960,100
|
|
20230613,094400,50065015,3960,3960,3960,3960,0
|
|
20230613,094300,50065015,3960,3960,3960,3960,0
|
|
20230613,094200,50065015,3960,3960,3960,3960,270
|
|
20230613,094100,48995815,3960,3960,3960,3960,2
|
|
20230613,094000,48987895,3940,3950,3950,3940,760
|
|
20230613,093900,45987500,3960,3960,3960,3960,1
|
|
20230613,093800,45983540,3950,3965,3965,3950,1501
|
|
20230613,093700,40047230,3965,3965,3965,3965,0
|
|
20230613,093600,40047230,3965,3970,3970,3960,336
|
|
20230613,093500,38716575,3970,3970,3970,3970,3
|
|
20230613,093400,38704665,3970,3970,3970,3970,1
|
|
20230613,093300,38700695,3965,3960,3965,3960,429
|
|
20230613,093200,36999745,3960,3960,3960,3960,3
|
|
20230613,093100,36987865,3955,3955,3960,3955,255
|
|
20230613,093000,35979315,3955,3955,3955,3955,50
|
|
20230613,092900,35781565,3955,3955,3955,3955,1092
|
|
20230613,092800,31462705,3955,3950,3955,3950,1400
|
|
20230613,092700,25930705,3945,3945,3945,3945,0
|
|
20230613,092600,25930705,3945,3945,3945,3945,0
|
|
20230613,092500,25930705,3945,3945,3945,3945,0
|
|
20230613,092400,25930705,3945,3945,3945,3945,0
|
|
20230613,092300,25930705,3945,3955,3955,3945,11
|
|
20230613,092200,25887210,3945,3955,3955,3945,4
|
|
20230613,092100,25871400,3945,3950,3950,3945,502
|
|
20230613,092000,23888505,3945,3945,3945,3945,2
|
|
20230613,091900,23880615,3945,3945,3945,3945,40
|
|
20230613,091800,23722815,3945,3945,3945,3945,9
|
|
20230613,091700,23687310,3945,3950,3950,3945,752
|
|
20230613,091600,20716915,3960,3950,3960,3950,501
|
|
20230613,091500,18737955,3945,3945,3945,3945,220
|
|
20230613,091400,17870055,3945,3950,3950,3945,643
|
|
20230613,091300,15330920,3950,3950,3950,3950,0
|
|
20230613,091200,15330920,3950,3950,3950,3950,0
|
|
20230613,091100,15330920,3950,3955,3955,3950,1256
|
|
20230613,091000,10368360,3950,3950,3950,3950,120
|
|
20230613,090900,9894360,3950,3950,3950,3950,0
|
|
20230613,090800,9894360,3950,3955,3955,3950,960
|
|
20230613,090700,6101460,3955,3955,3955,3950,371
|
|
20230613,090600,4634800,3960,3960,3960,3960,1
|
|
20230613,090500,4630840,3970,3970,3970,3970,740
|
|
20230613,090400,1693040,3970,3970,3970,3970,68
|
|
20230613,090300,1423080,3970,3960,3970,3950,173
|
|
20230613,090200,738860,3960,3960,3960,3960,9
|
|
20230613,090100,703220,3960,3960,3960,3960,1
|
|
20230613,090000,699260,3960,3950,3960,3950,177
|