654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,195100,298830185,3600,3600,3600,3600,4059
|
|
20230615,195000,298830185,3600,3600,3600,3600,0
|
|
20230615,194900,298830185,3600,3600,3600,3600,0
|
|
20230615,194800,298830185,3600,3600,3600,3600,0
|
|
20230615,194700,298830185,3600,3600,3600,3600,0
|
|
20230615,194600,298830185,3600,3600,3600,3600,0
|
|
20230615,194500,298830185,3600,3600,3600,3600,0
|
|
20230615,194400,298830185,3600,3600,3600,3600,0
|
|
20230615,194300,298830185,3600,3600,3600,3600,0
|
|
20230615,194200,298830185,3600,3600,3600,3600,0
|
|
20230615,194100,298830185,3600,3600,3600,3600,0
|
|
20230615,194000,298830185,3600,3600,3600,3600,0
|
|
20230615,193900,298830185,3600,3600,3600,3600,0
|
|
20230615,193800,298830185,3600,3600,3600,3600,0
|
|
20230615,193700,298830185,3600,3600,3600,3600,0
|
|
20230615,193600,298830185,3600,3600,3600,3600,0
|
|
20230615,193500,298830185,3600,3600,3600,3600,0
|
|
20230615,193400,298830185,3600,3600,3600,3600,0
|
|
20230615,193300,298830185,3600,3600,3600,3600,0
|
|
20230615,193200,298830185,3600,3600,3600,3600,0
|
|
20230615,193100,298830185,3600,3600,3600,3600,0
|
|
20230615,193000,298830185,3600,3600,3600,3600,0
|
|
20230615,192900,298830185,3600,3600,3600,3600,0
|
|
20230615,192800,298830185,3600,3600,3600,3600,0
|
|
20230615,192700,298830185,3600,3600,3600,3600,0
|
|
20230615,192600,298830185,3600,3600,3600,3600,0
|
|
20230615,192500,298830185,3600,3600,3600,3600,0
|
|
20230615,192400,298830185,3600,3600,3600,3600,0
|
|
20230615,192300,298830185,3600,3600,3600,3600,0
|
|
20230615,192200,298830185,3600,3600,3600,3600,0
|
|
20230615,192100,298830185,3600,3600,3600,3600,4059
|
|
20230615,192000,298830185,3600,3600,3600,3600,0
|
|
20230615,191900,298830185,3600,3600,3600,3600,0
|
|
20230615,191800,298830185,3600,3600,3600,3600,0
|
|
20230615,191700,298830185,3600,3600,3600,3600,0
|
|
20230615,191600,298830185,3600,3600,3600,3600,0
|
|
20230615,191500,298830185,3600,3600,3600,3600,0
|
|
20230615,191400,298830185,3600,3600,3600,3600,0
|
|
20230615,191300,298830185,3600,3600,3600,3600,0
|
|
20230615,191200,298830185,3600,3600,3600,3600,0
|
|
20230615,191100,298830185,3600,3600,3600,3600,0
|
|
20230615,191000,298830185,3600,3600,3600,3600,0
|
|
20230615,190900,298830185,3600,3600,3600,3600,0
|
|
20230615,190800,298830185,3600,3600,3600,3600,0
|
|
20230615,190700,298830185,3600,3600,3600,3600,0
|
|
20230615,190600,298830185,3600,3600,3600,3600,0
|
|
20230615,190500,298830185,3600,3600,3600,3600,0
|
|
20230615,190400,298830185,3600,3600,3600,3600,0
|
|
20230615,190300,298830185,3600,3600,3600,3600,0
|
|
20230615,190200,298830185,3600,3600,3600,3600,0
|
|
20230615,190100,298830185,3600,3600,3600,3600,0
|
|
20230615,190000,298830185,3600,3600,3600,3600,0
|
|
20230615,185900,298830185,3600,3600,3600,3600,0
|
|
20230615,185800,298830185,3600,3600,3600,3600,0
|
|
20230615,185700,298830185,3600,3600,3600,3600,0
|
|
20230615,185600,298830185,3600,3600,3600,3600,0
|
|
20230615,185500,298830185,3600,3600,3600,3600,0
|
|
20230615,185400,298830185,3600,3600,3600,3600,0
|
|
20230615,185300,298830185,3600,3600,3600,3600,0
|
|
20230615,185200,298830185,3600,3600,3600,3600,0
|
|
20230615,185100,298830185,3600,3600,3600,3600,4059
|
|
20230615,185000,298830185,3600,3600,3600,3600,0
|
|
20230615,184900,298830185,3600,3600,3600,3600,0
|
|
20230615,184800,298830185,3600,3600,3600,3600,0
|
|
20230615,184700,298830185,3600,3600,3600,3600,0
|
|
20230615,184600,298830185,3600,3600,3600,3600,0
|
|
20230615,184500,298830185,3600,3600,3600,3600,0
|
|
20230615,184400,298830185,3600,3600,3600,3600,0
|
|
20230615,184300,298830185,3600,3600,3600,3600,0
|
|
20230615,184200,298830185,3600,3600,3600,3600,0
|
|
20230615,184100,298830185,3600,3600,3600,3600,0
|
|
20230615,184000,298830185,3600,3600,3600,3600,0
|
|
20230615,183900,298830185,3600,3600,3600,3600,0
|
|
20230615,183800,298830185,3600,3600,3600,3600,0
|
|
20230615,183700,298830185,3600,3600,3600,3600,0
|
|
20230615,183600,298830185,3600,3600,3600,3600,0
|
|
20230615,183500,298830185,3600,3600,3600,3600,0
|
|
20230615,183400,298830185,3600,3600,3600,3600,0
|
|
20230615,183300,298830185,3600,3600,3600,3600,0
|
|
20230615,183200,298830185,3600,3600,3600,3600,0
|
|
20230615,183100,298830185,3600,3600,3600,3600,0
|
|
20230615,183000,298830185,3600,3600,3600,3600,0
|
|
20230615,182900,298830185,3600,3600,3600,3600,0
|
|
20230615,182800,298830185,3600,3600,3600,3600,0
|
|
20230615,182700,298830185,3600,3600,3600,3600,0
|
|
20230615,182600,298830185,3600,3600,3600,3600,0
|
|
20230615,182500,298830185,3600,3600,3600,3600,0
|
|
20230615,182400,298830185,3600,3600,3600,3600,0
|
|
20230615,182300,298830185,3600,3600,3600,3600,0
|
|
20230615,182200,298830185,3600,3600,3600,3600,0
|
|
20230615,182100,298830185,3600,3600,3600,3600,4059
|
|
20230615,182000,298830185,3600,3600,3600,3600,0
|
|
20230615,181900,298830185,3600,3600,3600,3600,0
|
|
20230615,181800,298830185,3600,3600,3600,3600,0
|
|
20230615,181700,298830185,3600,3600,3600,3600,0
|
|
20230615,181600,298830185,3600,3600,3600,3600,0
|
|
20230615,181500,298830185,3600,3600,3600,3600,0
|
|
20230615,181400,298830185,3600,3600,3600,3600,0
|
|
20230615,181300,298830185,3600,3600,3600,3600,0
|
|
20230615,181200,298830185,3600,3600,3600,3600,0
|
|
20230615,181100,298830185,3600,3600,3600,3600,0
|
|
20230615,181000,298830185,3600,3600,3600,3600,0
|
|
20230615,180900,298830185,3600,3600,3600,3600,0
|
|
20230615,180800,298830185,3600,3600,3600,3600,0
|
|
20230615,180700,298830185,3600,3600,3600,3600,0
|
|
20230615,180600,298830185,3600,3600,3600,3600,0
|
|
20230615,180500,298830185,3600,3600,3600,3600,0
|
|
20230615,180400,298830185,3600,3600,3600,3600,0
|
|
20230615,180300,298830185,3600,3600,3600,3600,0
|
|
20230615,180200,298830185,3600,3600,3600,3600,0
|
|
20230615,180100,298830185,3600,3600,3600,3600,0
|
|
20230615,180000,298830185,3600,3600,3600,3600,0
|
|
20230615,175900,298830185,3600,3600,3600,3600,0
|
|
20230615,175800,298830185,3600,3600,3600,3600,0
|
|
20230615,175700,298830185,3600,3600,3600,3600,0
|
|
20230615,175600,298830185,3600,3600,3600,3600,0
|
|
20230615,175500,298830185,3600,3600,3600,3600,0
|
|
20230615,175400,298830185,3600,3600,3600,3600,0
|
|
20230615,175300,298830185,3600,3600,3600,3600,0
|
|
20230615,175200,298830185,3600,3600,3600,3600,0
|
|
20230615,175100,298830185,3600,3600,3600,3600,4059
|
|
20230615,175000,298830185,3600,3600,3600,3600,0
|
|
20230615,174900,298830185,3600,3600,3600,3600,0
|
|
20230615,174800,298830185,3600,3600,3600,3600,0
|
|
20230615,174700,298830185,3600,3600,3600,3600,0
|
|
20230615,174600,298830185,3600,3600,3600,3600,0
|
|
20230615,174500,298830185,3600,3600,3600,3600,0
|
|
20230615,174400,298830185,3600,3600,3600,3600,0
|
|
20230615,174300,298830185,3600,3600,3600,3600,0
|
|
20230615,174200,298830185,3600,3600,3600,3600,0
|
|
20230615,174100,298830185,3600,3600,3600,3600,0
|
|
20230615,174000,298830185,3600,3600,3600,3600,0
|
|
20230615,173900,298830185,3600,3600,3600,3600,0
|
|
20230615,173800,298830185,3600,3600,3600,3600,0
|
|
20230615,173700,298830185,3600,3600,3600,3600,0
|
|
20230615,173600,298830185,3600,3600,3600,3600,0
|
|
20230615,173500,298830185,3600,3600,3600,3600,0
|
|
20230615,173400,298830185,3600,3600,3600,3600,0
|
|
20230615,173300,298830185,3600,3600,3600,3600,0
|
|
20230615,173200,298830185,3600,3600,3600,3600,0
|
|
20230615,173100,298830185,3600,3600,3600,3600,0
|
|
20230615,173000,298830185,3600,3600,3600,3600,0
|
|
20230615,172900,298830185,3600,3600,3600,3600,0
|
|
20230615,172800,298830185,3600,3600,3600,3600,0
|
|
20230615,172700,298830185,3600,3600,3600,3600,0
|
|
20230615,172600,298830185,3600,3600,3600,3600,0
|
|
20230615,172500,298830185,3600,3600,3600,3600,0
|
|
20230615,172400,298830185,3600,3600,3600,3600,0
|
|
20230615,172300,298830185,3600,3600,3600,3600,0
|
|
20230615,172200,298830185,3600,3600,3600,3600,0
|
|
20230615,172100,298830185,3600,3600,3600,3600,4059
|
|
20230615,172000,298830185,3600,3600,3600,3600,0
|
|
20230615,171900,298830185,3600,3600,3600,3600,0
|
|
20230615,171800,298830185,3600,3600,3600,3600,0
|
|
20230615,171700,298830185,3600,3600,3600,3600,0
|
|
20230615,171600,298830185,3600,3600,3600,3600,0
|
|
20230615,171500,298830185,3600,3600,3600,3600,0
|
|
20230615,171400,298830185,3600,3600,3600,3600,0
|
|
20230615,171300,298830185,3600,3600,3600,3600,0
|
|
20230615,171200,298830185,3600,3600,3600,3600,0
|
|
20230615,171100,298830185,3600,3600,3600,3600,0
|
|
20230615,171000,298830185,3600,3600,3600,3600,0
|
|
20230615,170900,298830185,3600,3600,3600,3600,0
|
|
20230615,170800,298830185,3600,3600,3600,3600,0
|
|
20230615,170700,298830185,3600,3600,3600,3600,0
|
|
20230615,170600,298830185,3600,3600,3600,3600,0
|
|
20230615,170500,298830185,3600,3600,3600,3600,0
|
|
20230615,170400,298830185,3600,3600,3600,3600,0
|
|
20230615,170300,298830185,3600,3600,3600,3600,0
|
|
20230615,170200,298830185,3600,3600,3600,3600,0
|
|
20230615,170100,298830185,3600,3600,3600,3600,0
|
|
20230615,170000,298830185,3600,3600,3600,3600,0
|
|
20230615,165900,298830185,3600,3600,3600,3600,0
|
|
20230615,165800,298830185,3600,3600,3600,3600,0
|
|
20230615,165700,298830185,3600,3600,3600,3600,0
|
|
20230615,165600,298830185,3600,3600,3600,3600,0
|
|
20230615,165500,298830185,3600,3600,3600,3600,0
|
|
20230615,165400,298830185,3600,3600,3600,3600,0
|
|
20230615,165300,298830185,3600,3600,3600,3600,0
|
|
20230615,165200,298830185,3600,3600,3600,3600,0
|
|
20230615,165100,298830185,3600,3600,3600,3600,4059
|
|
20230615,165000,298830185,3600,3600,3600,3600,0
|
|
20230615,164900,298830185,3600,3600,3600,3600,0
|
|
20230615,164800,298830185,3600,3600,3600,3600,0
|
|
20230615,164700,298830185,3600,3600,3600,3600,0
|
|
20230615,164600,298830185,3600,3600,3600,3600,0
|
|
20230615,164500,298830185,3600,3600,3600,3600,0
|
|
20230615,164400,298830185,3600,3600,3600,3600,0
|
|
20230615,164300,298830185,3600,3600,3600,3600,0
|
|
20230615,164200,298830185,3600,3600,3600,3600,0
|
|
20230615,164100,298830185,3600,3600,3600,3600,0
|
|
20230615,164000,298830185,3600,3600,3600,3600,0
|
|
20230615,163900,298830185,3600,3600,3600,3600,0
|
|
20230615,163800,298830185,3600,3600,3600,3600,0
|
|
20230615,163700,298830185,3600,3600,3600,3600,0
|
|
20230615,163600,298830185,3600,3600,3600,3600,0
|
|
20230615,163500,298830185,3600,3600,3600,3600,0
|
|
20230615,163400,298830185,3600,3600,3600,3600,0
|
|
20230615,163300,298830185,3600,3600,3600,3600,0
|
|
20230615,163200,298830185,3600,3600,3600,3600,0
|
|
20230615,163100,298830185,3600,3600,3600,3600,0
|
|
20230615,163000,298830185,3600,3600,3600,3600,0
|
|
20230615,162900,298830185,3600,3600,3600,3600,0
|
|
20230615,162800,298830185,3600,3600,3600,3600,0
|
|
20230615,162700,298830185,3600,3600,3600,3600,0
|
|
20230615,162600,298830185,3600,3600,3600,3600,0
|
|
20230615,162500,298830185,3600,3600,3600,3600,0
|
|
20230615,162400,298830185,3600,3600,3600,3600,0
|
|
20230615,162300,298830185,3600,3600,3600,3600,0
|
|
20230615,162200,298830185,3600,3600,3600,3600,0
|
|
20230615,162100,298830185,3600,3600,3600,3600,4059
|
|
20230615,162000,298830185,3600,3600,3600,3600,0
|
|
20230615,161900,298830185,3600,3600,3600,3600,0
|
|
20230615,161800,298830185,3600,3600,3600,3600,0
|
|
20230615,161700,298830185,3600,3600,3600,3600,0
|
|
20230615,161600,298830185,3600,3600,3600,3600,0
|
|
20230615,161500,298830185,3600,3600,3600,3600,0
|
|
20230615,161400,298830185,3600,3600,3600,3600,0
|
|
20230615,161300,298830185,3600,3600,3600,3600,0
|
|
20230615,161200,298830185,3600,3600,3600,3600,0
|
|
20230615,161100,298830185,3600,3600,3600,3600,0
|
|
20230615,161000,298830185,3600,3600,3600,3600,0
|
|
20230615,160900,298830185,3600,3600,3600,3600,0
|
|
20230615,160800,298830185,3600,3600,3600,3600,0
|
|
20230615,160700,298830185,3600,3600,3600,3600,0
|
|
20230615,160600,298830185,3600,3600,3600,3600,0
|
|
20230615,160500,298830185,3600,3600,3600,3600,0
|
|
20230615,160400,298830185,3600,3600,3600,3600,0
|
|
20230615,160300,298830185,3600,3600,3600,3600,0
|
|
20230615,160200,298830185,3600,3600,3600,3600,0
|
|
20230615,160100,298830185,3600,3600,3600,3600,0
|
|
20230615,160000,298830185,3600,3600,3600,3600,0
|
|
20230615,155900,298830185,3600,3600,3600,3600,0
|
|
20230615,155800,298830185,3600,3600,3600,3600,0
|
|
20230615,155700,298830185,3600,3600,3600,3600,0
|
|
20230615,155600,298830185,3600,3600,3600,3600,0
|
|
20230615,155500,298830185,3600,3600,3600,3600,0
|
|
20230615,155400,298830185,3600,3600,3600,3600,0
|
|
20230615,155300,298830185,3600,3600,3600,3600,0
|
|
20230615,155200,298830185,3600,3600,3600,3600,0
|
|
20230615,155100,298830185,3600,3600,3600,3600,4059
|
|
20230615,155000,298830185,3600,3600,3600,3600,0
|
|
20230615,154900,298830185,3600,3600,3600,3600,0
|
|
20230615,154800,298830185,3600,3600,3600,3600,0
|
|
20230615,154700,298830185,3600,3600,3600,3600,0
|
|
20230615,154600,298830185,3600,3600,3600,3600,0
|
|
20230615,154500,298830185,3600,3600,3600,3600,0
|
|
20230615,154400,298830185,3600,3600,3600,3600,0
|
|
20230615,154300,298830185,3600,3600,3600,3600,0
|
|
20230615,154200,298830185,3600,3600,3600,3600,0
|
|
20230615,154100,298830185,3600,3600,3600,3600,0
|
|
20230615,154000,298830185,3600,3600,3600,3600,0
|
|
20230615,153900,298830185,3600,3600,3600,3600,0
|
|
20230615,153800,298830185,3600,3600,3600,3600,0
|
|
20230615,153700,298830185,3600,3600,3600,3600,0
|
|
20230615,153600,298830185,3600,3600,3600,3600,0
|
|
20230615,153500,298830185,3600,3600,3600,3600,0
|
|
20230615,153400,298830185,3600,3600,3600,3600,0
|
|
20230615,153300,298830185,3600,3600,3600,3600,0
|
|
20230615,153200,298830185,3600,3600,3600,3600,0
|
|
20230615,153100,298830185,3600,3600,3600,3600,0
|
|
20230615,153000,298830185,3600,3600,3600,3600,4059
|
|
20230615,152900,284217785,3595,3595,3595,3595,0
|
|
20230615,152800,284217785,3595,3595,3595,3595,0
|
|
20230615,152700,284217785,3595,3595,3595,3595,0
|
|
20230615,152600,284217785,3595,3595,3595,3595,0
|
|
20230615,152500,284217785,3595,3595,3595,3595,0
|
|
20230615,152400,284217785,3595,3595,3595,3595,0
|
|
20230615,152300,284217785,3595,3595,3595,3595,0
|
|
20230615,152200,284217785,3595,3595,3595,3595,0
|
|
20230615,152100,284217785,3595,3595,3595,3595,0
|
|
20230615,152000,284217785,3595,3595,3595,3595,0
|
|
20230615,151900,284217785,3595,3595,3595,3585,38
|
|
20230615,151800,284081525,3585,3585,3585,3585,0
|
|
20230615,151700,284081525,3585,3595,3595,3585,6
|
|
20230615,151600,284060005,3585,3595,3595,3585,12
|
|
20230615,151500,284016965,3585,3585,3585,3585,969
|
|
20230615,151400,280543100,3585,3585,3585,3585,0
|
|
20230615,151300,280543100,3585,3585,3585,3585,116
|
|
20230615,151200,280127240,3585,3585,3585,3585,0
|
|
20230615,151100,280127240,3585,3585,3585,3585,0
|
|
20230615,151000,280127240,3585,3585,3585,3585,0
|
|
20230615,150900,280127240,3585,3585,3585,3585,60
|
|
20230615,150800,279912140,3585,3585,3585,3585,10
|
|
20230615,150700,279876290,3595,3595,3595,3595,0
|
|
20230615,150600,279876290,3595,3585,3595,3585,3
|
|
20230615,150500,279865525,3585,3585,3585,3585,10
|
|
20230615,150400,279829675,3595,3595,3595,3595,0
|
|
20230615,150300,279829675,3595,3595,3595,3595,0
|
|
20230615,150200,279829675,3595,3595,3595,3595,1
|
|
20230615,150100,279826080,3580,3580,3580,3580,0
|
|
20230615,150000,279826080,3580,3585,3585,3580,10
|
|
20230615,145900,279790255,3590,3590,3590,3590,0
|
|
20230615,145800,279790255,3590,3590,3590,3590,1
|
|
20230615,145700,279786665,3580,3580,3580,3580,0
|
|
20230615,145600,279786665,3580,3580,3580,3580,0
|
|
20230615,145500,279786665,3580,3580,3580,3580,0
|
|
20230615,145400,279786665,3580,3585,3585,3580,500
|
|
20230615,145300,277994910,3585,3585,3585,3585,0
|
|
20230615,145200,277994910,3585,3585,3585,3585,0
|
|
20230615,145100,277994910,3585,3585,3585,3585,3
|
|
20230615,145000,277984155,3585,3585,3585,3585,0
|
|
20230615,144900,277984155,3585,3585,3585,3585,0
|
|
20230615,144800,277984155,3585,3585,3585,3585,0
|
|
20230615,144700,277984155,3585,3585,3585,3585,1
|
|
20230615,144600,277980570,3590,3590,3590,3590,0
|
|
20230615,144500,277980570,3590,3590,3590,3590,10
|
|
20230615,144400,277944670,3590,3590,3590,3590,0
|
|
20230615,144300,277944670,3590,3580,3590,3580,3005
|
|
20230615,144200,267162180,3575,3575,3575,3575,0
|
|
20230615,144100,267162180,3575,3575,3575,3575,0
|
|
20230615,144000,267162180,3575,3575,3575,3575,1
|
|
20230615,143900,267158605,3575,3580,3580,3575,175
|
|
20230615,143800,266532745,3580,3580,3580,3580,0
|
|
20230615,143700,266532745,3580,3580,3580,3580,0
|
|
20230615,143600,266532745,3580,3580,3580,3580,14
|
|
20230615,143500,266482625,3580,3580,3580,3580,0
|
|
20230615,143400,266482625,3580,3580,3580,3580,0
|
|
20230615,143300,266482625,3580,3580,3580,3580,14
|
|
20230615,143200,266432505,3580,3580,3580,3580,0
|
|
20230615,143100,266432505,3580,3580,3580,3580,0
|
|
20230615,143000,266432505,3580,3580,3580,3580,14
|
|
20230615,142900,266382385,3580,3580,3580,3580,0
|
|
20230615,142800,266382385,3580,3580,3580,3580,0
|
|
20230615,142700,266382385,3580,3580,3580,3580,14
|
|
20230615,142600,266332265,3580,3580,3580,3580,60
|
|
20230615,142500,266117465,3580,3580,3580,3580,0
|
|
20230615,142400,266117465,3580,3580,3580,3580,14
|
|
20230615,142300,266067345,3580,3580,3580,3580,14
|
|
20230615,142200,266017225,3580,3580,3580,3580,149
|
|
20230615,142100,265483805,3580,3580,3580,3580,165
|
|
20230615,142000,264893105,3580,3580,3580,3580,278
|
|
20230615,141900,263897865,3575,3575,3575,3575,0
|
|
20230615,141800,263897865,3575,3575,3575,3575,0
|
|
20230615,141700,263897865,3575,3575,3575,3575,0
|
|
20230615,141600,263897865,3575,3575,3575,3575,0
|
|
20230615,141500,263897865,3575,3575,3575,3575,0
|
|
20230615,141400,263897865,3575,3575,3575,3575,0
|
|
20230615,141300,263897865,3575,3575,3575,3575,87
|
|
20230615,141200,263586840,3575,3575,3575,3575,0
|
|
20230615,141100,263586840,3575,3575,3575,3575,0
|
|
20230615,141000,263586840,3575,3575,3575,3575,0
|
|
20230615,140900,263586840,3575,3575,3575,3575,0
|
|
20230615,140800,263586840,3575,3575,3575,3575,0
|
|
20230615,140700,263586840,3575,3575,3575,3575,0
|
|
20230615,140600,263586840,3575,3575,3575,3575,0
|
|
20230615,140500,263586840,3575,3585,3585,3575,1010
|
|
20230615,140400,259966090,3580,3580,3580,3580,0
|
|
20230615,140300,259966090,3580,3580,3580,3580,0
|
|
20230615,140200,259966090,3580,3580,3580,3580,161
|
|
20230615,140100,259389710,3575,3575,3575,3575,0
|
|
20230615,140000,259389710,3575,3575,3575,3575,0
|
|
20230615,135900,259389710,3575,3575,3575,3575,2
|
|
20230615,135800,259382560,3575,3575,3575,3575,0
|
|
20230615,135700,259382560,3575,3575,3575,3575,0
|
|
20230615,135600,259382560,3575,3575,3575,3575,1
|
|
20230615,135500,259378985,3570,3570,3570,3570,0
|
|
20230615,135400,259378985,3570,3570,3570,3570,0
|
|
20230615,135300,259378985,3570,3570,3570,3570,0
|
|
20230615,135200,259378985,3570,3570,3570,3570,0
|
|
20230615,135100,259378985,3570,3570,3570,3570,0
|
|
20230615,135000,259378985,3570,3570,3570,3570,0
|
|
20230615,134900,259378985,3570,3570,3570,3570,0
|
|
20230615,134800,259378985,3570,3570,3570,3570,0
|
|
20230615,134700,259378985,3570,3570,3570,3570,0
|
|
20230615,134600,259378985,3570,3570,3570,3570,0
|
|
20230615,134500,259378985,3570,3570,3570,3570,0
|
|
20230615,134400,259378985,3570,3570,3570,3570,0
|
|
20230615,134300,259378985,3570,3570,3570,3570,0
|
|
20230615,134200,259378985,3570,3570,3570,3570,0
|
|
20230615,134100,259378985,3570,3570,3570,3570,0
|
|
20230615,134000,259378985,3570,3570,3570,3570,0
|
|
20230615,133900,259378985,3570,3570,3570,3570,0
|
|
20230615,133800,259378985,3570,3570,3570,3570,0
|
|
20230615,133700,259378985,3570,3570,3570,3570,80
|
|
20230615,133600,259093385,3570,3570,3570,3570,0
|
|
20230615,133500,259093385,3570,3570,3570,3570,0
|
|
20230615,133400,259093385,3570,3570,3570,3570,10
|
|
20230615,133300,259057685,3580,3580,3580,3580,14
|
|
20230615,133200,259007565,3580,3580,3580,3580,20
|
|
20230615,133100,258935965,3570,3570,3570,3570,10
|
|
20230615,133000,258900265,3580,3580,3580,3580,0
|
|
20230615,132900,258900265,3580,3580,3580,3580,50
|
|
20230615,132800,258721265,3570,3570,3570,3570,0
|
|
20230615,132700,258721265,3570,3570,3570,3570,0
|
|
20230615,132600,258721265,3570,3570,3570,3570,0
|
|
20230615,132500,258721265,3570,3570,3570,3570,0
|
|
20230615,132400,258721265,3570,3570,3570,3570,10
|
|
20230615,132300,258685565,3580,3580,3580,3580,0
|
|
20230615,132200,258685565,3580,3580,3580,3580,0
|
|
20230615,132100,258685565,3580,3580,3580,3580,0
|
|
20230615,132000,258685565,3580,3580,3580,3580,0
|
|
20230615,131900,258685565,3580,3580,3580,3580,1
|
|
20230615,131800,258681985,3565,3565,3565,3565,0
|
|
20230615,131700,258681985,3565,3565,3565,3565,0
|
|
20230615,131600,258681985,3565,3565,3565,3565,0
|
|
20230615,131500,258681985,3565,3565,3565,3565,0
|
|
20230615,131400,258681985,3565,3565,3565,3565,0
|
|
20230615,131300,258681985,3565,3565,3565,3565,0
|
|
20230615,131200,258681985,3565,3565,3565,3565,0
|
|
20230615,131100,258681985,3565,3565,3565,3565,0
|
|
20230615,131000,258681985,3565,3565,3565,3565,0
|
|
20230615,130900,258681985,3565,3565,3565,3565,0
|
|
20230615,130800,258681985,3565,3565,3565,3565,0
|
|
20230615,130700,258681985,3565,3565,3565,3565,0
|
|
20230615,130600,258681985,3565,3565,3565,3565,0
|
|
20230615,130500,258681985,3565,3565,3565,3565,0
|
|
20230615,130400,258681985,3565,3565,3565,3565,0
|
|
20230615,130300,258681985,3565,3565,3565,3565,0
|
|
20230615,130200,258681985,3565,3565,3565,3565,0
|
|
20230615,130100,258681985,3565,3565,3565,3565,0
|
|
20230615,130000,258681985,3565,3565,3565,3565,4034
|
|
20230615,125900,244300775,3565,3565,3565,3565,385
|
|
20230615,125800,242928250,3565,3565,3565,3565,0
|
|
20230615,125700,242928250,3565,3565,3565,3565,0
|
|
20230615,125600,242928250,3565,3565,3565,3565,0
|
|
20230615,125500,242928250,3565,3565,3565,3565,0
|
|
20230615,125400,242928250,3565,3565,3565,3565,0
|
|
20230615,125300,242928250,3565,3565,3565,3565,0
|
|
20230615,125200,242928250,3565,3565,3565,3565,0
|
|
20230615,125100,242928250,3565,3565,3565,3565,0
|
|
20230615,125000,242928250,3565,3565,3565,3565,10
|
|
20230615,124900,242892600,3580,3580,3580,3580,1
|
|
20230615,124800,242889020,3580,3580,3580,3580,299
|
|
20230615,124700,241818600,3580,3580,3580,3580,200
|
|
20230615,124600,241102600,3580,3580,3580,3580,5
|
|
20230615,124500,241084700,3560,3560,3560,3560,0
|
|
20230615,124400,241084700,3560,3560,3560,3560,26
|
|
20230615,124300,240992140,3580,3580,3580,3580,0
|
|
20230615,124200,240992140,3580,3580,3580,3580,0
|
|
20230615,124100,240992140,3580,3580,3580,3580,64
|
|
20230615,124000,240763020,3580,3580,3580,3580,11
|
|
20230615,123900,240723640,3580,3580,3580,3580,0
|
|
20230615,123800,240723640,3580,3580,3580,3580,0
|
|
20230615,123700,240723640,3580,3580,3580,3580,250
|
|
20230615,123600,239828640,3580,3575,3585,3575,475
|
|
20230615,123500,238130085,3575,3575,3575,3575,1294
|
|
20230615,123400,233504035,3575,3575,3575,3575,50
|
|
20230615,123300,233325285,3560,3560,3560,3560,0
|
|
20230615,123200,233325285,3560,3560,3560,3560,0
|
|
20230615,123100,233325285,3560,3560,3560,3560,0
|
|
20230615,123000,233325285,3560,3560,3560,3560,0
|
|
20230615,122900,233325285,3560,3565,3565,3560,25
|
|
20230615,122800,233236230,3570,3570,3570,3570,0
|
|
20230615,122700,233236230,3570,3570,3570,3570,0
|
|
20230615,122600,233236230,3570,3570,3570,3570,0
|
|
20230615,122500,233236230,3570,3570,3570,3570,0
|
|
20230615,122400,233236230,3570,3570,3570,3570,139
|
|
20230615,122300,232740000,3575,3575,3575,3575,20
|
|
20230615,122200,232668500,3575,3575,3575,3575,17
|
|
20230615,122100,232607725,3570,3570,3570,3570,200
|
|
20230615,122000,231893725,3570,3570,3570,3570,0
|
|
20230615,121900,231893725,3570,3570,3570,3570,0
|
|
20230615,121800,231893725,3570,3570,3570,3560,69
|
|
20230615,121700,231647405,3570,3570,3570,3570,0
|
|
20230615,121600,231647405,3570,3570,3570,3570,0
|
|
20230615,121500,231647405,3570,3570,3570,3570,30
|
|
20230615,121400,231540305,3570,3565,3570,3560,950
|
|
20230615,121300,228156530,3565,3565,3565,3565,47
|
|
20230615,121200,227988975,3570,3570,3570,3570,0
|
|
20230615,121100,227988975,3570,3570,3570,3570,0
|
|
20230615,121000,227988975,3570,3570,3570,3570,0
|
|
20230615,120900,227988975,3570,3570,3570,3570,0
|
|
20230615,120800,227988975,3570,3570,3570,3570,0
|
|
20230615,120700,227988975,3570,3570,3570,3570,0
|
|
20230615,120600,227988975,3570,3570,3570,3570,0
|
|
20230615,120500,227988975,3570,3570,3570,3570,0
|
|
20230615,120400,227988975,3570,3570,3570,3570,1
|
|
20230615,120300,227985405,3570,3570,3570,3570,1
|
|
20230615,120200,227981835,3570,3570,3570,3570,35
|
|
20230615,120100,227856885,3570,3570,3570,3570,1
|
|
20230615,120000,227853315,3560,3560,3560,3560,0
|
|
20230615,115900,227853315,3560,3560,3560,3560,0
|
|
20230615,115800,227853315,3560,3565,3565,3560,1482
|
|
20230615,115700,222576395,3565,3565,3565,3565,0
|
|
20230615,115600,222576395,3565,3565,3565,3565,0
|
|
20230615,115500,222576395,3565,3565,3565,3565,0
|
|
20230615,115400,222576395,3565,3565,3565,3565,0
|
|
20230615,115300,222576395,3565,3565,3565,3565,0
|
|
20230615,115200,222576395,3565,3565,3565,3565,30
|
|
20230615,115100,222469445,3565,3565,3565,3565,1010
|
|
20230615,115000,218868795,3560,3560,3560,3560,20
|
|
20230615,114900,218797595,3560,3560,3560,3560,59
|
|
20230615,114800,218587555,3560,3560,3560,3560,0
|
|
20230615,114700,218587555,3560,3560,3560,3560,11
|
|
20230615,114600,218548395,3565,3565,3565,3565,0
|
|
20230615,114500,218548395,3565,3560,3565,3540,10607
|
|
20230615,114400,180864040,3560,3560,3560,3560,0
|
|
20230615,114300,180864040,3560,3560,3560,3560,0
|
|
20230615,114200,180864040,3560,3560,3560,3560,0
|
|
20230615,114100,180864040,3560,3560,3560,3560,27
|
|
20230615,114000,180767920,3560,3560,3560,3560,0
|
|
20230615,113900,180767920,3560,3560,3560,3560,0
|
|
20230615,113800,180767920,3560,3560,3560,3560,0
|
|
20230615,113700,180767920,3560,3560,3560,3560,0
|
|
20230615,113600,180767920,3560,3560,3560,3560,3
|
|
20230615,113500,180757240,3555,3555,3555,3555,0
|
|
20230615,113400,180757240,3555,3555,3555,3555,1
|
|
20230615,113300,180753685,3555,3555,3555,3555,0
|
|
20230615,113200,180753685,3555,3565,3565,3555,2036
|
|
20230615,113100,173503105,3565,3565,3565,3565,5
|
|
20230615,113000,173485280,3565,3565,3565,3565,68
|
|
20230615,112900,173242860,3565,3565,3565,3565,0
|
|
20230615,112800,173242860,3565,3565,3565,3565,0
|
|
20230615,112700,173242860,3565,3565,3565,3565,21
|
|
20230615,112600,173167995,3565,3565,3565,3565,692
|
|
20230615,112500,170701015,3560,3560,3560,3560,0
|
|
20230615,112400,170701015,3560,3560,3560,3560,0
|
|
20230615,112300,170701015,3560,3560,3560,3560,0
|
|
20230615,112200,170701015,3560,3560,3560,3560,500
|
|
20230615,112100,168921015,3560,3570,3570,3560,300
|
|
20230615,112000,167851015,3565,3565,3565,3560,710
|
|
20230615,111900,165323170,3565,3565,3565,3565,21
|
|
20230615,111800,165248305,3565,3565,3565,3565,0
|
|
20230615,111700,165248305,3565,3565,3565,3565,1
|
|
20230615,111600,165244740,3565,3565,3565,3565,268
|
|
20230615,111500,164289320,3570,3565,3570,3565,78
|
|
20230615,111400,164011110,3570,3570,3570,3570,3405
|
|
20230615,111300,151855260,3575,3575,3575,3575,10
|
|
20230615,111200,151819510,3575,3570,3575,3570,31
|
|
20230615,111100,151708790,3570,3570,3570,3570,0
|
|
20230615,111000,151708790,3570,3570,3570,3570,0
|
|
20230615,110900,151708790,3570,3575,3575,3570,344
|
|
20230615,110800,150479010,3575,3575,3575,3575,100
|
|
20230615,110700,150121510,3575,3575,3575,3575,1461
|
|
20230615,110600,144898435,3580,3580,3580,3580,0
|
|
20230615,110500,144898435,3580,3580,3580,3580,4363
|
|
20230615,110400,129278895,3590,3590,3590,3590,0
|
|
20230615,110300,129278895,3590,3585,3590,3580,3980
|
|
20230615,110200,115011285,3590,3590,3590,3590,0
|
|
20230615,110100,115011285,3590,3595,3595,3590,5446
|
|
20230615,110000,95459645,3590,3590,3590,3590,18
|
|
20230615,105900,95395025,3590,3590,3590,3590,0
|
|
20230615,105800,95395025,3590,3590,3590,3590,100
|
|
20230615,105700,95036025,3590,3590,3590,3590,0
|
|
20230615,105600,95036025,3590,3590,3590,3590,1000
|
|
20230615,105500,91446025,3590,3590,3590,3590,0
|
|
20230615,105400,91446025,3590,3590,3590,3590,0
|
|
20230615,105300,91446025,3590,3595,3595,3590,54
|
|
20230615,105200,91252110,3595,3595,3595,3595,100
|
|
20230615,105100,90892610,3595,3595,3595,3595,0
|
|
20230615,105000,90892610,3595,3595,3595,3595,6845
|
|
20230615,104900,66284835,3595,3595,3595,3595,0
|
|
20230615,104800,66284835,3595,3595,3595,3595,223
|
|
20230615,104700,65483150,3600,3600,3600,3600,0
|
|
20230615,104600,65483150,3600,3600,3600,3600,2
|
|
20230615,104500,65475950,3605,3605,3605,3605,0
|
|
20230615,104400,65475950,3605,3605,3605,3605,0
|
|
20230615,104300,65475950,3605,3605,3605,3605,0
|
|
20230615,104200,65475950,3605,3605,3605,3605,0
|
|
20230615,104100,65475950,3605,3605,3605,3605,0
|
|
20230615,104000,65475950,3605,3605,3605,3605,0
|
|
20230615,103900,65475950,3605,3605,3605,3605,0
|
|
20230615,103800,65475950,3605,3605,3605,3605,0
|
|
20230615,103700,65475950,3605,3605,3605,3605,0
|
|
20230615,103600,65475950,3605,3605,3605,3605,10
|
|
20230615,103500,65439900,3600,3600,3600,3600,0
|
|
20230615,103400,65439900,3600,3600,3600,3600,31
|
|
20230615,103300,65328300,3600,3600,3600,3600,19
|
|
20230615,103200,65259900,3600,3600,3600,3600,0
|
|
20230615,103100,65259900,3600,3600,3600,3600,0
|
|
20230615,103000,65259900,3600,3600,3600,3600,0
|
|
20230615,102900,65259900,3600,3600,3600,3600,100
|
|
20230615,102800,64899900,3600,3600,3600,3600,0
|
|
20230615,102700,64899900,3600,3600,3600,3600,1
|
|
20230615,102600,64896300,3600,3600,3600,3600,0
|
|
20230615,102500,64896300,3600,3600,3600,3600,2
|
|
20230615,102400,64889100,3600,3600,3600,3600,0
|
|
20230615,102300,64889100,3600,3600,3600,3600,9
|
|
20230615,102200,64856700,3605,3605,3605,3605,8
|
|
20230615,102100,64827860,3595,3595,3595,3595,78
|
|
20230615,102000,64547450,3600,3600,3600,3600,0
|
|
20230615,101900,64547450,3600,3600,3600,3600,1878
|
|
20230615,101800,57786650,3605,3605,3605,3605,0
|
|
20230615,101700,57786650,3605,3605,3605,3605,0
|
|
20230615,101600,57786650,3605,3605,3605,3605,50
|
|
20230615,101500,57606400,3605,3605,3605,3605,0
|
|
20230615,101400,57606400,3605,3605,3605,3605,0
|
|
20230615,101300,57606400,3605,3605,3605,3605,0
|
|
20230615,101200,57606400,3605,3605,3605,3605,29
|
|
20230615,101100,57501855,3610,3610,3610,3610,1
|
|
20230615,101000,57498245,3605,3605,3605,3605,0
|
|
20230615,100900,57498245,3605,3605,3605,3605,132
|
|
20230615,100800,57022385,3605,3605,3605,3605,0
|
|
20230615,100700,57022385,3605,3605,3605,3605,0
|
|
20230615,100600,57022385,3605,3605,3605,3605,1
|
|
20230615,100500,57018780,3605,3605,3605,3605,17
|
|
20230615,100400,56957495,3605,3605,3605,3605,0
|
|
20230615,100300,56957495,3605,3605,3605,3605,0
|
|
20230615,100200,56957495,3605,3605,3605,3605,0
|
|
20230615,100100,56957495,3605,3605,3605,3605,0
|
|
20230615,100000,56957495,3605,3605,3605,3605,0
|
|
20230615,095900,56957495,3605,3605,3605,3605,29
|
|
20230615,095800,56852950,3605,3605,3605,3605,0
|
|
20230615,095700,56852950,3605,3605,3605,3605,0
|
|
20230615,095600,56852950,3605,3605,3605,3605,0
|
|
20230615,095500,56852950,3605,3605,3605,3605,0
|
|
20230615,095400,56852950,3605,3605,3605,3605,0
|
|
20230615,095300,56852950,3605,3605,3605,3605,188
|
|
20230615,095200,56175210,3610,3610,3610,3610,5
|
|
20230615,095100,56157160,3610,3610,3610,3610,0
|
|
20230615,095000,56157160,3610,3610,3610,3610,15
|
|
20230615,094900,56103010,3620,3620,3620,3620,0
|
|
20230615,094800,56103010,3620,3620,3620,3620,0
|
|
20230615,094700,56103010,3620,3620,3620,3620,0
|
|
20230615,094600,56103010,3620,3620,3620,3620,0
|
|
20230615,094500,56103010,3620,3620,3620,3620,0
|
|
20230615,094400,56103010,3620,3620,3620,3620,0
|
|
20230615,094300,56103010,3620,3620,3620,3620,10
|
|
20230615,094200,56066810,3620,3620,3620,3620,141
|
|
20230615,094100,55556390,3620,3620,3620,3620,0
|
|
20230615,094000,55556390,3620,3620,3620,3620,0
|
|
20230615,093900,55556390,3620,3620,3620,3620,2
|
|
20230615,093800,55549150,3620,3620,3620,3620,5
|
|
20230615,093700,55531050,3620,3620,3620,3620,600
|
|
20230615,093600,53359050,3620,3620,3620,3620,0
|
|
20230615,093500,53359050,3620,3620,3620,3620,2
|
|
20230615,093400,53351810,3620,3620,3620,3620,0
|
|
20230615,093300,53351810,3620,3620,3620,3620,0
|
|
20230615,093200,53351810,3620,3620,3620,3620,62
|
|
20230615,093100,53127370,3620,3600,3620,3595,383
|
|
20230615,093000,51750185,3620,3620,3620,3620,0
|
|
20230615,092900,51750185,3620,3620,3620,3620,2
|
|
20230615,092800,51742945,3600,3605,3605,3600,3405
|
|
20230615,092700,39484825,3600,3600,3600,3600,3
|
|
20230615,092600,39474025,3605,3620,3620,3605,553
|
|
20230615,092500,37474865,3620,3600,3620,3600,41
|
|
20230615,092400,37327245,3620,3620,3620,3620,484
|
|
20230615,092300,35575165,3600,3620,3620,3600,51
|
|
20230615,092200,35391545,3620,3620,3620,3620,0
|
|
20230615,092100,35391545,3620,3620,3620,3620,0
|
|
20230615,092000,35391545,3620,3610,3620,3600,3502
|
|
20230615,091900,22779205,3620,3620,3620,3620,0
|
|
20230615,091800,22779205,3620,3620,3620,3620,1
|
|
20230615,091700,22775585,3620,3620,3620,3620,0
|
|
20230615,091600,22775585,3620,3620,3620,3620,0
|
|
20230615,091500,22775585,3620,3620,3620,3620,101
|
|
20230615,091400,22409965,3620,3620,3620,3620,0
|
|
20230615,091300,22409965,3620,3620,3620,3620,1
|
|
20230615,091200,22406345,3600,3605,3605,3600,258
|
|
20230615,091100,21477540,3605,3605,3605,3605,12
|
|
20230615,091000,21434280,3620,3620,3620,3620,1
|
|
20230615,090900,21430660,3620,3620,3620,3620,0
|
|
20230615,090800,21430660,3620,3620,3620,3620,1
|
|
20230615,090700,21427040,3600,3620,3620,3600,251
|
|
20230615,090600,20523320,3625,3625,3625,3625,0
|
|
20230615,090500,20523320,3625,3625,3625,3625,1
|
|
20230615,090400,20519695,3625,3625,3625,3625,1
|
|
20230615,090300,20516070,3600,3620,3625,3600,5583
|
|
20230615,090200,414000,3600,3600,3600,3600,0
|
|
20230615,090100,414000,3600,3600,3600,3600,0
|
|
20230615,090000,414000,3600,3600,3600,3600,115
|