637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193400,224740175,3875,3875,3875,3875,752
|
|
20230615,193300,224740175,3875,3875,3875,3875,0
|
|
20230615,193200,224740175,3875,3875,3875,3875,0
|
|
20230615,193100,224740175,3875,3875,3875,3875,0
|
|
20230615,193000,224740175,3875,3875,3875,3875,0
|
|
20230615,192900,224740175,3875,3875,3875,3875,0
|
|
20230615,192800,224740175,3875,3875,3875,3875,0
|
|
20230615,192700,224740175,3875,3875,3875,3875,0
|
|
20230615,192600,224740175,3875,3875,3875,3875,0
|
|
20230615,192500,224740175,3875,3875,3875,3875,0
|
|
20230615,192400,224740175,3875,3875,3875,3875,0
|
|
20230615,192300,224740175,3875,3875,3875,3875,0
|
|
20230615,192200,224740175,3875,3875,3875,3875,0
|
|
20230615,192100,224740175,3875,3875,3875,3875,0
|
|
20230615,192000,224740175,3875,3875,3875,3875,0
|
|
20230615,191900,224740175,3875,3875,3875,3875,0
|
|
20230615,191800,224740175,3875,3875,3875,3875,0
|
|
20230615,191700,224740175,3875,3875,3875,3875,0
|
|
20230615,191600,224740175,3875,3875,3875,3875,0
|
|
20230615,191500,224740175,3875,3875,3875,3875,0
|
|
20230615,191400,224740175,3875,3875,3875,3875,0
|
|
20230615,191300,224740175,3875,3875,3875,3875,0
|
|
20230615,191200,224740175,3875,3875,3875,3875,0
|
|
20230615,191100,224740175,3875,3875,3875,3875,0
|
|
20230615,191000,224740175,3875,3875,3875,3875,0
|
|
20230615,190900,224740175,3875,3875,3875,3875,0
|
|
20230615,190800,224740175,3875,3875,3875,3875,0
|
|
20230615,190700,224740175,3875,3875,3875,3875,0
|
|
20230615,190600,224740175,3875,3875,3875,3875,0
|
|
20230615,190500,224740175,3875,3875,3875,3875,0
|
|
20230615,190400,224740175,3875,3875,3875,3875,752
|
|
20230615,190300,224740175,3875,3875,3875,3875,0
|
|
20230615,190200,224740175,3875,3875,3875,3875,0
|
|
20230615,190100,224740175,3875,3875,3875,3875,0
|
|
20230615,190000,224740175,3875,3875,3875,3875,0
|
|
20230615,185900,224740175,3875,3875,3875,3875,0
|
|
20230615,185800,224740175,3875,3875,3875,3875,0
|
|
20230615,185700,224740175,3875,3875,3875,3875,0
|
|
20230615,185600,224740175,3875,3875,3875,3875,0
|
|
20230615,185500,224740175,3875,3875,3875,3875,0
|
|
20230615,185400,224740175,3875,3875,3875,3875,0
|
|
20230615,185300,224740175,3875,3875,3875,3875,0
|
|
20230615,185200,224740175,3875,3875,3875,3875,0
|
|
20230615,185100,224740175,3875,3875,3875,3875,0
|
|
20230615,185000,224740175,3875,3875,3875,3875,0
|
|
20230615,184900,224740175,3875,3875,3875,3875,0
|
|
20230615,184800,224740175,3875,3875,3875,3875,0
|
|
20230615,184700,224740175,3875,3875,3875,3875,0
|
|
20230615,184600,224740175,3875,3875,3875,3875,0
|
|
20230615,184500,224740175,3875,3875,3875,3875,0
|
|
20230615,184400,224740175,3875,3875,3875,3875,0
|
|
20230615,184300,224740175,3875,3875,3875,3875,0
|
|
20230615,184200,224740175,3875,3875,3875,3875,0
|
|
20230615,184100,224740175,3875,3875,3875,3875,0
|
|
20230615,184000,224740175,3875,3875,3875,3875,0
|
|
20230615,183900,224740175,3875,3875,3875,3875,0
|
|
20230615,183800,224740175,3875,3875,3875,3875,0
|
|
20230615,183700,224740175,3875,3875,3875,3875,0
|
|
20230615,183600,224740175,3875,3875,3875,3875,0
|
|
20230615,183500,224740175,3875,3875,3875,3875,0
|
|
20230615,183400,224740175,3875,3875,3875,3875,752
|
|
20230615,183300,224740175,3875,3875,3875,3875,0
|
|
20230615,183200,224740175,3875,3875,3875,3875,0
|
|
20230615,183100,224740175,3875,3875,3875,3875,0
|
|
20230615,183000,224740175,3875,3875,3875,3875,0
|
|
20230615,182900,224740175,3875,3875,3875,3875,0
|
|
20230615,182800,224740175,3875,3875,3875,3875,0
|
|
20230615,182700,224740175,3875,3875,3875,3875,0
|
|
20230615,182600,224740175,3875,3875,3875,3875,0
|
|
20230615,182500,224740175,3875,3875,3875,3875,0
|
|
20230615,182400,224740175,3875,3875,3875,3875,0
|
|
20230615,182300,224740175,3875,3875,3875,3875,0
|
|
20230615,182200,224740175,3875,3875,3875,3875,0
|
|
20230615,182100,224740175,3875,3875,3875,3875,0
|
|
20230615,182000,224740175,3875,3875,3875,3875,0
|
|
20230615,181900,224740175,3875,3875,3875,3875,0
|
|
20230615,181800,224740175,3875,3875,3875,3875,0
|
|
20230615,181700,224740175,3875,3875,3875,3875,0
|
|
20230615,181600,224740175,3875,3875,3875,3875,0
|
|
20230615,181500,224740175,3875,3875,3875,3875,0
|
|
20230615,181400,224740175,3875,3875,3875,3875,0
|
|
20230615,181300,224740175,3875,3875,3875,3875,0
|
|
20230615,181200,224740175,3875,3875,3875,3875,0
|
|
20230615,181100,224740175,3875,3875,3875,3875,0
|
|
20230615,181000,224740175,3875,3875,3875,3875,0
|
|
20230615,180900,224740175,3875,3875,3875,3875,0
|
|
20230615,180800,224740175,3875,3875,3875,3875,0
|
|
20230615,180700,224740175,3875,3875,3875,3875,0
|
|
20230615,180600,224740175,3875,3875,3875,3875,0
|
|
20230615,180500,224740175,3875,3875,3875,3875,0
|
|
20230615,180400,224740175,3875,3875,3875,3875,752
|
|
20230615,180300,224740175,3875,3875,3875,3875,0
|
|
20230615,180200,224740175,3875,3875,3875,3875,0
|
|
20230615,180100,224740175,3875,3875,3875,3875,0
|
|
20230615,180000,224740175,3875,3875,3875,3875,0
|
|
20230615,175900,224740175,3875,3875,3875,3875,0
|
|
20230615,175800,224740175,3875,3875,3875,3875,0
|
|
20230615,175700,224740175,3875,3875,3875,3875,0
|
|
20230615,175600,224740175,3875,3875,3875,3875,0
|
|
20230615,175500,224740175,3875,3875,3875,3875,0
|
|
20230615,175400,224740175,3875,3875,3875,3875,0
|
|
20230615,175300,224740175,3875,3875,3875,3875,0
|
|
20230615,175200,224740175,3875,3875,3875,3875,0
|
|
20230615,175100,224740175,3875,3875,3875,3875,0
|
|
20230615,175000,224740175,3875,3875,3875,3875,0
|
|
20230615,174900,224740175,3875,3875,3875,3875,0
|
|
20230615,174800,224740175,3875,3875,3875,3875,0
|
|
20230615,174700,224740175,3875,3875,3875,3875,0
|
|
20230615,174600,224740175,3875,3875,3875,3875,0
|
|
20230615,174500,224740175,3875,3875,3875,3875,0
|
|
20230615,174400,224740175,3875,3875,3875,3875,0
|
|
20230615,174300,224740175,3875,3875,3875,3875,0
|
|
20230615,174200,224740175,3875,3875,3875,3875,0
|
|
20230615,174100,224740175,3875,3875,3875,3875,0
|
|
20230615,174000,224740175,3875,3875,3875,3875,0
|
|
20230615,173900,224740175,3875,3875,3875,3875,0
|
|
20230615,173800,224740175,3875,3875,3875,3875,0
|
|
20230615,173700,224740175,3875,3875,3875,3875,0
|
|
20230615,173600,224740175,3875,3875,3875,3875,0
|
|
20230615,173500,224740175,3875,3875,3875,3875,0
|
|
20230615,173400,224740175,3875,3875,3875,3875,752
|
|
20230615,173300,224740175,3875,3875,3875,3875,0
|
|
20230615,173200,224740175,3875,3875,3875,3875,0
|
|
20230615,173100,224740175,3875,3875,3875,3875,0
|
|
20230615,173000,224740175,3875,3875,3875,3875,0
|
|
20230615,172900,224740175,3875,3875,3875,3875,0
|
|
20230615,172800,224740175,3875,3875,3875,3875,0
|
|
20230615,172700,224740175,3875,3875,3875,3875,0
|
|
20230615,172600,224740175,3875,3875,3875,3875,0
|
|
20230615,172500,224740175,3875,3875,3875,3875,0
|
|
20230615,172400,224740175,3875,3875,3875,3875,0
|
|
20230615,172300,224740175,3875,3875,3875,3875,0
|
|
20230615,172200,224740175,3875,3875,3875,3875,0
|
|
20230615,172100,224740175,3875,3875,3875,3875,0
|
|
20230615,172000,224740175,3875,3875,3875,3875,0
|
|
20230615,171900,224740175,3875,3875,3875,3875,0
|
|
20230615,171800,224740175,3875,3875,3875,3875,0
|
|
20230615,171700,224740175,3875,3875,3875,3875,0
|
|
20230615,171600,224740175,3875,3875,3875,3875,0
|
|
20230615,171500,224740175,3875,3875,3875,3875,0
|
|
20230615,171400,224740175,3875,3875,3875,3875,0
|
|
20230615,171300,224740175,3875,3875,3875,3875,0
|
|
20230615,171200,224740175,3875,3875,3875,3875,0
|
|
20230615,171100,224740175,3875,3875,3875,3875,0
|
|
20230615,171000,224740175,3875,3875,3875,3875,0
|
|
20230615,170900,224740175,3875,3875,3875,3875,0
|
|
20230615,170800,224740175,3875,3875,3875,3875,0
|
|
20230615,170700,224740175,3875,3875,3875,3875,0
|
|
20230615,170600,224740175,3875,3875,3875,3875,0
|
|
20230615,170500,224740175,3875,3875,3875,3875,0
|
|
20230615,170400,224740175,3875,3875,3875,3875,752
|
|
20230615,170300,224740175,3875,3875,3875,3875,0
|
|
20230615,170200,224740175,3875,3875,3875,3875,0
|
|
20230615,170100,224740175,3875,3875,3875,3875,0
|
|
20230615,170000,224740175,3875,3875,3875,3875,0
|
|
20230615,165900,224740175,3875,3875,3875,3875,0
|
|
20230615,165800,224740175,3875,3875,3875,3875,0
|
|
20230615,165700,224740175,3875,3875,3875,3875,0
|
|
20230615,165600,224740175,3875,3875,3875,3875,0
|
|
20230615,165500,224740175,3875,3875,3875,3875,0
|
|
20230615,165400,224740175,3875,3875,3875,3875,0
|
|
20230615,165300,224740175,3875,3875,3875,3875,0
|
|
20230615,165200,224740175,3875,3875,3875,3875,0
|
|
20230615,165100,224740175,3875,3875,3875,3875,0
|
|
20230615,165000,224740175,3875,3875,3875,3875,0
|
|
20230615,164900,224740175,3875,3875,3875,3875,0
|
|
20230615,164800,224740175,3875,3875,3875,3875,0
|
|
20230615,164700,224740175,3875,3875,3875,3875,0
|
|
20230615,164600,224740175,3875,3875,3875,3875,0
|
|
20230615,164500,224740175,3875,3875,3875,3875,0
|
|
20230615,164400,224740175,3875,3875,3875,3875,0
|
|
20230615,164300,224740175,3875,3875,3875,3875,0
|
|
20230615,164200,224740175,3875,3875,3875,3875,0
|
|
20230615,164100,224740175,3875,3875,3875,3875,0
|
|
20230615,164000,224740175,3875,3875,3875,3875,0
|
|
20230615,163900,224740175,3875,3875,3875,3875,0
|
|
20230615,163800,224740175,3875,3875,3875,3875,0
|
|
20230615,163700,224740175,3875,3875,3875,3875,0
|
|
20230615,163600,224740175,3875,3875,3875,3875,0
|
|
20230615,163500,224740175,3875,3875,3875,3875,0
|
|
20230615,163400,224740175,3875,3875,3875,3875,752
|
|
20230615,163300,224740175,3875,3875,3875,3875,0
|
|
20230615,163200,224740175,3875,3875,3875,3875,0
|
|
20230615,163100,224740175,3875,3875,3875,3875,0
|
|
20230615,163000,224740175,3875,3875,3875,3875,0
|
|
20230615,162900,224740175,3875,3875,3875,3875,0
|
|
20230615,162800,224740175,3875,3875,3875,3875,0
|
|
20230615,162700,224740175,3875,3875,3875,3875,0
|
|
20230615,162600,224740175,3875,3875,3875,3875,0
|
|
20230615,162500,224740175,3875,3875,3875,3875,0
|
|
20230615,162400,224740175,3875,3875,3875,3875,0
|
|
20230615,162300,224740175,3875,3875,3875,3875,0
|
|
20230615,162200,224740175,3875,3875,3875,3875,0
|
|
20230615,162100,224740175,3875,3875,3875,3875,0
|
|
20230615,162000,224740175,3875,3875,3875,3875,0
|
|
20230615,161900,224740175,3875,3875,3875,3875,0
|
|
20230615,161800,224740175,3875,3875,3875,3875,0
|
|
20230615,161700,224740175,3875,3875,3875,3875,0
|
|
20230615,161600,224740175,3875,3875,3875,3875,0
|
|
20230615,161500,224740175,3875,3875,3875,3875,0
|
|
20230615,161400,224740175,3875,3875,3875,3875,0
|
|
20230615,161300,224740175,3875,3875,3875,3875,0
|
|
20230615,161200,224740175,3875,3875,3875,3875,0
|
|
20230615,161100,224740175,3875,3875,3875,3875,0
|
|
20230615,161000,224740175,3875,3875,3875,3875,0
|
|
20230615,160900,224740175,3875,3875,3875,3875,0
|
|
20230615,160800,224740175,3875,3875,3875,3875,0
|
|
20230615,160700,224740175,3875,3875,3875,3875,0
|
|
20230615,160600,224740175,3875,3875,3875,3875,0
|
|
20230615,160500,224740175,3875,3875,3875,3875,0
|
|
20230615,160400,224740175,3875,3875,3875,3875,752
|
|
20230615,160300,224740175,3875,3875,3875,3875,0
|
|
20230615,160200,224740175,3875,3875,3875,3875,0
|
|
20230615,160100,224740175,3875,3875,3875,3875,0
|
|
20230615,160000,224740175,3875,3875,3875,3875,0
|
|
20230615,155900,224740175,3875,3875,3875,3875,0
|
|
20230615,155800,224740175,3875,3875,3875,3875,0
|
|
20230615,155700,224740175,3875,3875,3875,3875,0
|
|
20230615,155600,224740175,3875,3875,3875,3875,0
|
|
20230615,155500,224740175,3875,3875,3875,3875,0
|
|
20230615,155400,224740175,3875,3875,3875,3875,0
|
|
20230615,155300,224740175,3875,3875,3875,3875,0
|
|
20230615,155200,224740175,3875,3875,3875,3875,0
|
|
20230615,155100,224740175,3875,3875,3875,3875,0
|
|
20230615,155000,224740175,3875,3875,3875,3875,0
|
|
20230615,154900,224740175,3875,3875,3875,3875,0
|
|
20230615,154800,224740175,3875,3875,3875,3875,0
|
|
20230615,154700,224740175,3875,3875,3875,3875,0
|
|
20230615,154600,224740175,3875,3875,3875,3875,0
|
|
20230615,154500,224740175,3875,3875,3875,3875,0
|
|
20230615,154400,224740175,3875,3875,3875,3875,0
|
|
20230615,154300,224740175,3875,3875,3875,3875,0
|
|
20230615,154200,224740175,3875,3875,3875,3875,0
|
|
20230615,154100,224740175,3875,3875,3875,3875,0
|
|
20230615,154000,224740175,3875,3875,3875,3875,0
|
|
20230615,153900,224740175,3875,3875,3875,3875,0
|
|
20230615,153800,224740175,3875,3875,3875,3875,0
|
|
20230615,153700,224740175,3875,3875,3875,3875,0
|
|
20230615,153600,224740175,3875,3875,3875,3875,0
|
|
20230615,153500,224740175,3875,3875,3875,3875,0
|
|
20230615,153400,224740175,3875,3875,3875,3875,752
|
|
20230615,153300,224740175,3875,3875,3875,3875,0
|
|
20230615,153200,224740175,3875,3875,3875,3875,0
|
|
20230615,153100,224740175,3875,3875,3875,3875,0
|
|
20230615,153000,224740175,3875,3875,3875,3875,752
|
|
20230615,152900,221826175,3870,3870,3870,3870,0
|
|
20230615,152800,221826175,3870,3870,3870,3870,0
|
|
20230615,152700,221826175,3870,3870,3870,3870,0
|
|
20230615,152600,221826175,3870,3870,3870,3870,0
|
|
20230615,152500,221826175,3870,3870,3870,3870,0
|
|
20230615,152400,221826175,3870,3870,3870,3870,0
|
|
20230615,152300,221826175,3870,3870,3870,3870,0
|
|
20230615,152200,221826175,3870,3870,3870,3870,0
|
|
20230615,152100,221826175,3870,3870,3870,3870,0
|
|
20230615,152000,221826175,3870,3870,3870,3870,0
|
|
20230615,151900,221826175,3870,3855,3870,3855,6399
|
|
20230615,151800,197123300,3855,3855,3855,3855,1
|
|
20230615,151700,197119445,3850,3850,3850,3850,2
|
|
20230615,151600,197111745,3855,3855,3855,3855,146
|
|
20230615,151500,196548915,3860,3860,3860,3860,10
|
|
20230615,151400,196510315,3855,3855,3855,3855,0
|
|
20230615,151300,196510315,3855,3860,3860,3855,186
|
|
20230615,151200,195793280,3860,3860,3860,3860,0
|
|
20230615,151100,195793280,3860,3860,3860,3860,757
|
|
20230615,151000,192871260,3860,3855,3860,3855,333
|
|
20230615,150900,191585970,3855,3860,3860,3855,338
|
|
20230615,150800,190282290,3865,3865,3865,3865,50
|
|
20230615,150700,190089040,3865,3865,3865,3865,0
|
|
20230615,150600,190089040,3865,3865,3865,3865,0
|
|
20230615,150500,190089040,3865,3865,3865,3865,0
|
|
20230615,150400,190089040,3865,3865,3865,3865,0
|
|
20230615,150300,190089040,3865,3865,3865,3865,96
|
|
20230615,150200,189718000,3860,3860,3860,3860,0
|
|
20230615,150100,189718000,3860,3860,3860,3860,32
|
|
20230615,150000,189594480,3860,3860,3860,3860,41
|
|
20230615,145900,189436220,3865,3865,3865,3865,0
|
|
20230615,145800,189436220,3865,3865,3865,3865,0
|
|
20230615,145700,189436220,3865,3865,3865,3865,0
|
|
20230615,145600,189436220,3865,3870,3870,3865,101
|
|
20230615,145500,189045850,3845,3845,3845,3845,0
|
|
20230615,145400,189045850,3845,3860,3860,3845,1500
|
|
20230615,145300,183266200,3865,3865,3865,3865,30
|
|
20230615,145200,183150250,3870,3870,3870,3870,50
|
|
20230615,145100,182956750,3870,3870,3870,3870,2
|
|
20230615,145000,182949010,3865,3865,3865,3865,126
|
|
20230615,144900,182462020,3865,3865,3865,3865,0
|
|
20230615,144800,182462020,3865,3865,3865,3865,1
|
|
20230615,144700,182458155,3860,3865,3865,3860,2
|
|
20230615,144600,182450430,3865,3865,3865,3865,0
|
|
20230615,144500,182450430,3865,3865,3865,3865,0
|
|
20230615,144400,182450430,3865,3865,3865,3865,0
|
|
20230615,144300,182450430,3865,3865,3865,3865,840
|
|
20230615,144200,179203830,3860,3860,3860,3860,0
|
|
20230615,144100,179203830,3860,3860,3860,3860,460
|
|
20230615,144000,177428230,3860,3860,3860,3860,0
|
|
20230615,143900,177428230,3860,3860,3860,3860,30
|
|
20230615,143800,177312430,3860,3860,3860,3860,0
|
|
20230615,143700,177312430,3860,3860,3860,3860,0
|
|
20230615,143600,177312430,3860,3860,3860,3860,1
|
|
20230615,143500,177308570,3850,3850,3850,3850,0
|
|
20230615,143400,177308570,3850,3850,3850,3850,0
|
|
20230615,143300,177308570,3850,3850,3850,3850,0
|
|
20230615,143200,177308570,3850,3850,3850,3850,0
|
|
20230615,143100,177308570,3850,3850,3850,3850,0
|
|
20230615,143000,177308570,3850,3850,3850,3850,0
|
|
20230615,142900,177308570,3850,3850,3850,3850,0
|
|
20230615,142800,177308570,3850,3850,3850,3850,0
|
|
20230615,142700,177308570,3850,3850,3850,3850,0
|
|
20230615,142600,177308570,3850,3850,3850,3850,0
|
|
20230615,142500,177308570,3850,3850,3850,3850,130
|
|
20230615,142400,176808070,3855,3855,3855,3855,5
|
|
20230615,142300,176788795,3855,3855,3855,3855,40
|
|
20230615,142200,176634595,3855,3855,3855,3855,0
|
|
20230615,142100,176634595,3855,3855,3855,3855,1
|
|
20230615,142000,176630740,3865,3865,3865,3865,0
|
|
20230615,141900,176630740,3865,3865,3865,3865,100
|
|
20230615,141800,176244240,3870,3870,3870,3870,0
|
|
20230615,141700,176244240,3870,3870,3870,3870,0
|
|
20230615,141600,176244240,3870,3870,3870,3870,0
|
|
20230615,141500,176244240,3870,3870,3870,3870,0
|
|
20230615,141400,176244240,3870,3870,3870,3870,0
|
|
20230615,141300,176244240,3870,3860,3870,3860,8
|
|
20230615,141200,176213350,3860,3860,3860,3860,56
|
|
20230615,141100,175997190,3870,3870,3870,3870,0
|
|
20230615,141000,175997190,3870,3870,3870,3870,100
|
|
20230615,140900,175610190,3870,3870,3870,3870,0
|
|
20230615,140800,175610190,3870,3870,3870,3870,1
|
|
20230615,140700,175606320,3850,3850,3850,3850,290
|
|
20230615,140600,174489820,3850,3850,3850,3850,0
|
|
20230615,140500,174489820,3850,3850,3850,3850,0
|
|
20230615,140400,174489820,3850,3850,3850,3850,0
|
|
20230615,140300,174489820,3850,3850,3850,3850,250
|
|
20230615,140200,173527320,3845,3845,3845,3845,0
|
|
20230615,140100,173527320,3845,3860,3860,3845,570
|
|
20230615,140000,171332860,3860,3860,3860,3860,0
|
|
20230615,135900,171332860,3860,3855,3860,3855,930
|
|
20230615,135800,167746790,3855,3855,3855,3845,35
|
|
20230615,135700,167612195,3850,3850,3850,3850,400
|
|
20230615,135600,166072195,3850,3850,3850,3850,0
|
|
20230615,135500,166072195,3850,3850,3850,3850,1
|
|
20230615,135400,166068345,3850,3850,3850,3850,1
|
|
20230615,135300,166064495,3850,3850,3850,3850,0
|
|
20230615,135200,166064495,3850,3850,3850,3850,0
|
|
20230615,135100,166064495,3850,3850,3850,3850,129
|
|
20230615,135000,165567845,3855,3855,3855,3855,0
|
|
20230615,134900,165567845,3855,3855,3855,3855,0
|
|
20230615,134800,165567845,3855,3855,3855,3855,1
|
|
20230615,134700,165563990,3840,3840,3840,3840,6
|
|
20230615,134600,165540950,3855,3855,3855,3855,1
|
|
20230615,134500,165537095,3840,3840,3840,3840,0
|
|
20230615,134400,165537095,3840,3855,3855,3840,89
|
|
20230615,134300,165195245,3855,3855,3855,3855,13
|
|
20230615,134200,165145130,3855,3855,3855,3855,80
|
|
20230615,134100,164836730,3855,3840,3855,3840,22
|
|
20230615,134000,164752235,3840,3840,3840,3840,338
|
|
20230615,133900,163454315,3860,3860,3860,3860,0
|
|
20230615,133800,163454315,3860,3860,3860,3860,0
|
|
20230615,133700,163454315,3860,3860,3860,3860,0
|
|
20230615,133600,163454315,3860,3860,3860,3860,0
|
|
20230615,133500,163454315,3860,3860,3860,3860,200
|
|
20230615,133400,162682315,3860,3860,3860,3860,0
|
|
20230615,133300,162682315,3860,3860,3860,3860,0
|
|
20230615,133200,162682315,3860,3850,3870,3850,1503
|
|
20230615,133100,156886960,3850,3850,3850,3850,0
|
|
20230615,133000,156886960,3850,3850,3850,3850,0
|
|
20230615,132900,156886960,3850,3850,3850,3850,0
|
|
20230615,132800,156886960,3850,3850,3850,3850,0
|
|
20230615,132700,156886960,3850,3850,3850,3850,0
|
|
20230615,132600,156886960,3850,3850,3850,3850,1
|
|
20230615,132500,156883110,3840,3840,3840,3840,0
|
|
20230615,132400,156883110,3840,3840,3840,3840,250
|
|
20230615,132300,155923110,3845,3845,3845,3845,0
|
|
20230615,132200,155923110,3845,3845,3845,3845,0
|
|
20230615,132100,155923110,3845,3845,3845,3845,0
|
|
20230615,132000,155923110,3845,3845,3845,3845,0
|
|
20230615,131900,155923110,3845,3845,3845,3845,786
|
|
20230615,131800,152900940,3850,3850,3850,3850,0
|
|
20230615,131700,152900940,3850,3850,3850,3850,0
|
|
20230615,131600,152900940,3850,3850,3850,3850,0
|
|
20230615,131500,152900940,3850,3850,3850,3850,100
|
|
20230615,131400,152515940,3845,3845,3845,3845,122
|
|
20230615,131300,152046850,3850,3850,3850,3850,0
|
|
20230615,131200,152046850,3850,3850,3850,3850,201
|
|
20230615,131100,151273000,3850,3850,3850,3850,0
|
|
20230615,131000,151273000,3850,3850,3850,3850,0
|
|
20230615,130900,151273000,3850,3850,3850,3850,15
|
|
20230615,130800,151215250,3845,3845,3845,3845,0
|
|
20230615,130700,151215250,3845,3845,3845,3845,0
|
|
20230615,130600,151215250,3845,3845,3845,3845,0
|
|
20230615,130500,151215250,3845,3845,3845,3845,0
|
|
20230615,130400,151215250,3845,3845,3845,3845,0
|
|
20230615,130300,151215250,3845,3845,3845,3845,0
|
|
20230615,130200,151215250,3845,3845,3845,3845,0
|
|
20230615,130100,151215250,3845,3845,3845,3845,1019
|
|
20230615,130000,147297195,3845,3845,3845,3845,0
|
|
20230615,125900,147297195,3845,3845,3845,3845,281
|
|
20230615,125800,146216750,3850,3850,3850,3850,400
|
|
20230615,125700,144676750,3850,3850,3850,3850,0
|
|
20230615,125600,144676750,3850,3850,3850,3850,0
|
|
20230615,125500,144676750,3850,3850,3850,3850,0
|
|
20230615,125400,144676750,3850,3850,3850,3850,150
|
|
20230615,125300,144099250,3850,3850,3850,3850,11
|
|
20230615,125200,144056900,3850,3850,3850,3850,20
|
|
20230615,125100,143979900,3850,3850,3850,3850,0
|
|
20230615,125000,143979900,3850,3850,3850,3850,0
|
|
20230615,124900,143979900,3850,3850,3850,3850,0
|
|
20230615,124800,143979900,3850,3850,3850,3850,0
|
|
20230615,124700,143979900,3850,3850,3850,3850,0
|
|
20230615,124600,143979900,3850,3850,3850,3850,0
|
|
20230615,124500,143979900,3850,3850,3850,3850,0
|
|
20230615,124400,143979900,3850,3850,3850,3850,0
|
|
20230615,124300,143979900,3850,3850,3850,3850,0
|
|
20230615,124200,143979900,3850,3850,3850,3850,0
|
|
20230615,124100,143979900,3850,3850,3850,3850,0
|
|
20230615,124000,143979900,3850,3850,3850,3850,0
|
|
20230615,123900,143979900,3850,3850,3850,3850,0
|
|
20230615,123800,143979900,3850,3850,3850,3850,0
|
|
20230615,123700,143979900,3850,3850,3850,3850,0
|
|
20230615,123600,143979900,3850,3850,3850,3850,0
|
|
20230615,123500,143979900,3850,3850,3850,3850,0
|
|
20230615,123400,143979900,3850,3850,3850,3850,0
|
|
20230615,123300,143979900,3850,3850,3850,3850,0
|
|
20230615,123200,143979900,3850,3850,3850,3850,0
|
|
20230615,123100,143979900,3850,3850,3850,3850,0
|
|
20230615,123000,143979900,3850,3850,3850,3850,0
|
|
20230615,122900,143979900,3850,3850,3850,3850,1
|
|
20230615,122800,143976050,3845,3845,3845,3845,0
|
|
20230615,122700,143976050,3845,3845,3845,3845,0
|
|
20230615,122600,143976050,3845,3845,3845,3845,0
|
|
20230615,122500,143976050,3845,3845,3845,3845,0
|
|
20230615,122400,143976050,3845,3845,3845,3845,0
|
|
20230615,122300,143976050,3845,3845,3845,3845,220
|
|
20230615,122200,143130150,3845,3845,3845,3845,5
|
|
20230615,122100,143110925,3845,3850,3850,3845,120
|
|
20230615,122000,142649450,3855,3845,3855,3845,18
|
|
20230615,121900,142580200,3855,3855,3855,3855,0
|
|
20230615,121800,142580200,3855,3855,3855,3855,0
|
|
20230615,121700,142580200,3855,3855,3855,3855,0
|
|
20230615,121600,142580200,3855,3855,3855,3855,0
|
|
20230615,121500,142580200,3855,3855,3855,3855,0
|
|
20230615,121400,142580200,3855,3855,3855,3855,0
|
|
20230615,121300,142580200,3855,3855,3855,3855,0
|
|
20230615,121200,142580200,3855,3855,3855,3855,0
|
|
20230615,121100,142580200,3855,3855,3855,3855,0
|
|
20230615,121000,142580200,3855,3855,3855,3855,0
|
|
20230615,120900,142580200,3855,3855,3855,3855,1
|
|
20230615,120800,142576345,3845,3845,3850,3845,310
|
|
20230615,120700,141383725,3845,3835,3845,3835,15
|
|
20230615,120600,141326185,3845,3845,3845,3845,0
|
|
20230615,120500,141326185,3845,3845,3845,3845,0
|
|
20230615,120400,141326185,3845,3845,3845,3845,0
|
|
20230615,120300,141326185,3845,3840,3845,3835,101
|
|
20230615,120200,140938650,3845,3845,3845,3845,0
|
|
20230615,120100,140938650,3845,3845,3845,3845,1
|
|
20230615,120000,140934805,3845,3845,3845,3845,26
|
|
20230615,115900,140834835,3850,3845,3850,3845,6
|
|
20230615,115800,140811760,3850,3850,3850,3850,0
|
|
20230615,115700,140811760,3850,3850,3850,3850,0
|
|
20230615,115600,140811760,3850,3850,3850,3850,1
|
|
20230615,115500,140807910,3840,3840,3840,3840,0
|
|
20230615,115400,140807910,3840,3840,3840,3840,0
|
|
20230615,115300,140807910,3840,3840,3840,3840,0
|
|
20230615,115200,140807910,3840,3840,3840,3840,0
|
|
20230615,115100,140807910,3840,3840,3840,3840,0
|
|
20230615,115000,140807910,3840,3855,3855,3840,11
|
|
20230615,114900,140765520,3860,3860,3860,3860,0
|
|
20230615,114800,140765520,3860,3860,3860,3860,0
|
|
20230615,114700,140765520,3860,3835,3860,3835,3000
|
|
20230615,114600,129215615,3830,3830,3830,3830,3
|
|
20230615,114500,129204125,3830,3830,3830,3830,0
|
|
20230615,114400,129204125,3830,3830,3830,3830,2
|
|
20230615,114300,129196465,3830,3830,3830,3830,4
|
|
20230615,114200,129181145,3830,3835,3835,3830,61
|
|
20230615,114100,128947265,3835,3830,3835,3830,60
|
|
20230615,114000,128717205,3820,3820,3820,3820,206
|
|
20230615,113900,127930285,3820,3820,3820,3820,455
|
|
20230615,113800,126192185,3820,3820,3820,3820,126
|
|
20230615,113700,125710865,3820,3820,3820,3820,213
|
|
20230615,113600,124897205,3820,3820,3820,3820,0
|
|
20230615,113500,124897205,3820,3820,3820,3820,160
|
|
20230615,113400,124286005,3820,3820,3820,3820,1
|
|
20230615,113300,124282185,3835,3835,3835,3835,0
|
|
20230615,113200,124282185,3835,3820,3835,3820,251
|
|
20230615,113100,123323350,3835,3835,3835,3835,4
|
|
20230615,113000,123308010,3835,3835,3835,3835,0
|
|
20230615,112900,123308010,3835,3835,3835,3835,1
|
|
20230615,112800,123304175,3840,3840,3840,3840,0
|
|
20230615,112700,123304175,3840,3840,3840,3840,0
|
|
20230615,112600,123304175,3840,3840,3840,3840,0
|
|
20230615,112500,123304175,3840,3840,3840,3840,0
|
|
20230615,112400,123304175,3840,3820,3840,3820,12
|
|
20230615,112300,123258300,3820,3820,3820,3820,302
|
|
20230615,112200,122104660,3835,3835,3835,3835,2
|
|
20230615,112100,122096990,3835,3825,3835,3820,1278
|
|
20230615,112000,117214265,3835,3835,3835,3835,500
|
|
20230615,111900,115296765,3835,3830,3835,3820,1485
|
|
20230615,111800,109612805,3830,3830,3830,3830,1
|
|
20230615,111700,109608975,3825,3825,3825,3825,0
|
|
20230615,111600,109608975,3825,3825,3825,3825,1316
|
|
20230615,111500,104575275,3825,3820,3825,3820,691
|
|
20230615,111400,101935650,3820,3830,3830,3820,1215
|
|
20230615,111300,97292545,3830,3830,3830,3830,1
|
|
20230615,111200,97288715,3830,3830,3830,3830,1
|
|
20230615,111100,97284885,3825,3825,3825,3825,0
|
|
20230615,111000,97284885,3825,3825,3825,3825,37
|
|
20230615,110900,97143360,3835,3835,3835,3835,0
|
|
20230615,110800,97143360,3835,3835,3835,3835,0
|
|
20230615,110700,97143360,3835,3835,3835,3835,1
|
|
20230615,110600,97139525,3825,3820,3825,3820,501
|
|
20230615,110500,95223205,3825,3830,3830,3825,634
|
|
20230615,110400,92797980,3830,3835,3835,3830,51
|
|
20230615,110300,92602400,3825,3825,3825,3825,50
|
|
20230615,110200,92411150,3825,3830,3830,3825,401
|
|
20230615,110100,90875825,3830,3835,3835,3830,853
|
|
20230615,110000,87607305,3835,3835,3835,3835,430
|
|
20230615,105900,85958255,3840,3840,3840,3840,360
|
|
20230615,105800,84575855,3850,3850,3850,3850,0
|
|
20230615,105700,84575855,3850,3850,3850,3850,0
|
|
20230615,105600,84575855,3850,3850,3850,3850,0
|
|
20230615,105500,84575855,3850,3850,3850,3850,0
|
|
20230615,105400,84575855,3850,3850,3850,3850,0
|
|
20230615,105300,84575855,3850,3850,3850,3850,0
|
|
20230615,105200,84575855,3850,3850,3850,3850,1
|
|
20230615,105100,84572005,3845,3845,3845,3845,527
|
|
20230615,105000,82545690,3850,3850,3850,3850,0
|
|
20230615,104900,82545690,3850,3850,3850,3850,1
|
|
20230615,104800,82541840,3830,3850,3850,3830,1349
|
|
20230615,104700,77366290,3840,3855,3855,3840,95
|
|
20230615,104600,77001475,3855,3840,3855,3840,156
|
|
20230615,104500,76402420,3840,3855,3855,3840,1481
|
|
20230615,104400,70705425,3865,3865,3865,3865,0
|
|
20230615,104300,70705425,3865,3865,3865,3865,0
|
|
20230615,104200,70705425,3865,3855,3865,3855,31
|
|
20230615,104100,70585910,3875,3875,3875,3875,10
|
|
20230615,104000,70547160,3855,3855,3855,3855,0
|
|
20230615,103900,70547160,3855,3855,3855,3855,0
|
|
20230615,103800,70547160,3855,3855,3855,3855,0
|
|
20230615,103700,70547160,3855,3855,3855,3855,0
|
|
20230615,103600,70547160,3855,3855,3855,3855,1100
|
|
20230615,103500,66306660,3855,3855,3855,3855,500
|
|
20230615,103400,64379160,3855,3845,3855,3845,100
|
|
20230615,103300,63994640,3845,3845,3845,3845,47
|
|
20230615,103200,63813925,3845,3845,3845,3845,50
|
|
20230615,103100,63621675,3845,3845,3845,3845,0
|
|
20230615,103000,63621675,3845,3845,3845,3845,161
|
|
20230615,102900,63002630,3845,3845,3845,3845,0
|
|
20230615,102800,63002630,3845,3845,3845,3845,0
|
|
20230615,102700,63002630,3845,3845,3845,3845,50
|
|
20230615,102600,62810380,3845,3850,3850,3845,998
|
|
20230615,102500,58969690,3855,3855,3855,3855,60
|
|
20230615,102400,58738390,3850,3850,3850,3850,636
|
|
20230615,102300,56289790,3850,3850,3850,3850,781
|
|
20230615,102200,53282940,3850,3850,3850,3850,0
|
|
20230615,102100,53282940,3850,3855,3855,3850,941
|
|
20230615,102000,49660085,3855,3855,3855,3855,25
|
|
20230615,101900,49563710,3855,3855,3855,3855,1701
|
|
20230615,101800,43006355,3860,3865,3865,3860,1302
|
|
20230615,101700,37977100,3875,3875,3875,3875,10
|
|
20230615,101600,37938350,3875,3875,3875,3875,0
|
|
20230615,101500,37938350,3875,3875,3875,3875,0
|
|
20230615,101400,37938350,3875,3875,3875,3875,0
|
|
20230615,101300,37938350,3875,3875,3875,3875,0
|
|
20230615,101200,37938350,3875,3875,3875,3875,0
|
|
20230615,101100,37938350,3875,3875,3875,3875,0
|
|
20230615,101000,37938350,3875,3875,3875,3875,0
|
|
20230615,100900,37938350,3875,3875,3875,3875,0
|
|
20230615,100800,37938350,3875,3875,3875,3875,0
|
|
20230615,100700,37938350,3875,3875,3875,3875,0
|
|
20230615,100600,37938350,3875,3875,3875,3875,50
|
|
20230615,100500,37744600,3875,3875,3875,3875,0
|
|
20230615,100400,37744600,3875,3870,3880,3870,102
|
|
20230615,100300,37349350,3870,3870,3870,3870,6
|
|
20230615,100200,37326130,3865,3865,3865,3865,63
|
|
20230615,100100,37082635,3865,3865,3865,3865,0
|
|
20230615,100000,37082635,3865,3870,3870,3865,102
|
|
20230615,095900,36688190,3880,3880,3880,3880,0
|
|
20230615,095800,36688190,3880,3880,3880,3880,0
|
|
20230615,095700,36688190,3880,3880,3880,3880,257
|
|
20230615,095600,35691030,3885,3885,3885,3885,10
|
|
20230615,095500,35652180,3885,3875,3885,3875,268
|
|
20230615,095400,34613670,3885,3885,3885,3885,0
|
|
20230615,095300,34613670,3885,3885,3885,3885,0
|
|
20230615,095200,34613670,3885,3885,3885,3885,1
|
|
20230615,095100,34609785,3870,3870,3870,3870,144
|
|
20230615,095000,34052505,3870,3870,3870,3870,0
|
|
20230615,094900,34052505,3870,3870,3870,3870,0
|
|
20230615,094800,34052505,3870,3870,3870,3870,0
|
|
20230615,094700,34052505,3870,3870,3870,3870,17
|
|
20230615,094600,33986715,3870,3885,3890,3870,13
|
|
20230615,094500,33936230,3870,3870,3870,3870,5
|
|
20230615,094400,33916880,3870,3870,3870,3870,13
|
|
20230615,094300,33866570,3870,3870,3870,3870,30
|
|
20230615,094200,33750470,3890,3890,3890,3890,4
|
|
20230615,094100,33734910,3890,3890,3890,3890,1
|
|
20230615,094000,33731020,3870,3870,3870,3870,50
|
|
20230615,093900,33537520,3870,3870,3870,3870,20
|
|
20230615,093800,33460120,3870,3870,3870,3870,2
|
|
20230615,093700,33452380,3890,3890,3890,3890,5
|
|
20230615,093600,33432930,3895,3895,3895,3895,0
|
|
20230615,093500,33432930,3895,3895,3895,3895,1
|
|
20230615,093400,33429035,3895,3895,3900,3865,526
|
|
20230615,093300,31392775,3890,3885,3895,3885,372
|
|
20230615,093200,29946405,3885,3885,3885,3885,41
|
|
20230615,093100,29787120,3885,3885,3885,3885,1
|
|
20230615,093000,29783235,3880,3880,3880,3880,20
|
|
20230615,092900,29705635,3880,3880,3880,3880,0
|
|
20230615,092800,29705635,3880,3880,3880,3880,69
|
|
20230615,092700,29437915,3880,3880,3880,3880,0
|
|
20230615,092600,29437915,3880,3870,3880,3870,11
|
|
20230615,092500,29395285,3870,3870,3870,3870,0
|
|
20230615,092400,29395285,3870,3875,3875,3870,2759
|
|
20230615,092300,18715650,3875,3875,3875,3875,56
|
|
20230615,092200,18498650,3875,3875,3875,3875,51
|
|
20230615,092100,18301025,3870,3870,3870,3870,61
|
|
20230615,092000,18064955,3865,3865,3865,3865,18
|
|
20230615,091900,17995385,3865,3865,3865,3865,100
|
|
20230615,091800,17608885,3865,3865,3865,3865,811
|
|
20230615,091700,14474370,3865,3865,3865,3865,0
|
|
20230615,091600,14474370,3865,3865,3865,3865,6
|
|
20230615,091500,14451180,3870,3870,3870,3865,34
|
|
20230615,091400,14319670,3870,3870,3870,3870,0
|
|
20230615,091300,14319670,3870,3875,3875,3870,47
|
|
20230615,091200,14137645,3875,3865,3875,3865,192
|
|
20230615,091100,13394825,3865,3865,3865,3865,1
|
|
20230615,091000,13390960,3860,3855,3860,3855,206
|
|
20230615,090900,12595885,3855,3855,3855,3855,1
|
|
20230615,090800,12592030,3850,3855,3855,3850,1702
|
|
20230615,090700,6036150,3855,3860,3860,3855,402
|
|
20230615,090600,4486435,3860,3870,3870,3860,30
|
|
20230615,090500,4370485,3865,3865,3865,3865,100
|
|
20230615,090400,3983985,3865,3865,3865,3865,10
|
|
20230615,090300,3945335,3865,3865,3865,3865,20
|
|
20230615,090200,3868035,3865,3855,3865,3855,728
|
|
20230615,090100,1056500,3855,3855,3855,3855,12
|
|
20230615,090000,1010240,3860,3845,3860,3845,74
|