575 lines
27 KiB
CSV
575 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,183200,631314280,3665,3665,3665,3665,3012
|
|
20230613,183100,631314280,3665,3665,3665,3665,0
|
|
20230613,183000,631314280,3665,3665,3665,3665,0
|
|
20230613,182900,631314280,3665,3665,3665,3665,0
|
|
20230613,182800,631314280,3665,3665,3665,3665,0
|
|
20230613,182700,631314280,3665,3665,3665,3665,0
|
|
20230613,182600,631314280,3665,3665,3665,3665,0
|
|
20230613,182500,631314280,3665,3665,3665,3665,0
|
|
20230613,182400,631314280,3665,3665,3665,3665,0
|
|
20230613,182300,631314280,3665,3665,3665,3665,0
|
|
20230613,182200,631314280,3665,3665,3665,3665,0
|
|
20230613,182100,631314280,3665,3665,3665,3665,0
|
|
20230613,182000,631314280,3665,3665,3665,3665,0
|
|
20230613,181900,631314280,3665,3665,3665,3665,0
|
|
20230613,181800,631314280,3665,3665,3665,3665,0
|
|
20230613,181700,631314280,3665,3665,3665,3665,0
|
|
20230613,181600,631314280,3665,3665,3665,3665,0
|
|
20230613,181500,631314280,3665,3665,3665,3665,0
|
|
20230613,181400,631314280,3665,3665,3665,3665,0
|
|
20230613,181300,631314280,3665,3665,3665,3665,0
|
|
20230613,181200,631314280,3665,3665,3665,3665,0
|
|
20230613,181100,631314280,3665,3665,3665,3665,0
|
|
20230613,181000,631314280,3665,3665,3665,3665,0
|
|
20230613,180900,631314280,3665,3665,3665,3665,0
|
|
20230613,180800,631314280,3665,3665,3665,3665,0
|
|
20230613,180700,631314280,3665,3665,3665,3665,0
|
|
20230613,180600,631314280,3665,3665,3665,3665,0
|
|
20230613,180500,631314280,3665,3665,3665,3665,0
|
|
20230613,180400,631314280,3665,3665,3665,3665,0
|
|
20230613,180300,631314280,3665,3665,3665,3665,0
|
|
20230613,180200,631314280,3665,3665,3665,3665,3012
|
|
20230613,180100,631314280,3665,3665,3665,3665,0
|
|
20230613,180000,631314280,3665,3665,3665,3665,0
|
|
20230613,175900,631314280,3665,3665,3665,3665,0
|
|
20230613,175800,631314280,3665,3665,3665,3665,0
|
|
20230613,175700,631314280,3665,3665,3665,3665,0
|
|
20230613,175600,631314280,3665,3665,3665,3665,0
|
|
20230613,175500,631314280,3665,3665,3665,3665,0
|
|
20230613,175400,631314280,3665,3665,3665,3665,0
|
|
20230613,175300,631314280,3665,3665,3665,3665,0
|
|
20230613,175200,631314280,3665,3665,3665,3665,0
|
|
20230613,175100,631314280,3665,3665,3665,3665,0
|
|
20230613,175000,631314280,3665,3665,3665,3665,0
|
|
20230613,174900,631314280,3665,3665,3665,3665,0
|
|
20230613,174800,631314280,3665,3665,3665,3665,0
|
|
20230613,174700,631314280,3665,3665,3665,3665,0
|
|
20230613,174600,631314280,3665,3665,3665,3665,0
|
|
20230613,174500,631314280,3665,3665,3665,3665,0
|
|
20230613,174400,631314280,3665,3665,3665,3665,0
|
|
20230613,174300,631314280,3665,3665,3665,3665,0
|
|
20230613,174200,631314280,3665,3665,3665,3665,0
|
|
20230613,174100,631314280,3665,3665,3665,3665,0
|
|
20230613,174000,631314280,3665,3665,3665,3665,0
|
|
20230613,173900,631314280,3665,3665,3665,3665,0
|
|
20230613,173800,631314280,3665,3665,3665,3665,0
|
|
20230613,173700,631314280,3665,3665,3665,3665,0
|
|
20230613,173600,631314280,3665,3665,3665,3665,0
|
|
20230613,173500,631314280,3665,3665,3665,3665,0
|
|
20230613,173400,631314280,3665,3665,3665,3665,0
|
|
20230613,173300,631314280,3665,3665,3665,3665,0
|
|
20230613,173200,631314280,3665,3665,3665,3665,3012
|
|
20230613,173100,631314280,3665,3665,3665,3665,0
|
|
20230613,173000,631314280,3665,3665,3665,3665,0
|
|
20230613,172900,631314280,3665,3665,3665,3665,0
|
|
20230613,172800,631314280,3665,3665,3665,3665,0
|
|
20230613,172700,631314280,3665,3665,3665,3665,0
|
|
20230613,172600,631314280,3665,3665,3665,3665,0
|
|
20230613,172500,631314280,3665,3665,3665,3665,0
|
|
20230613,172400,631314280,3665,3665,3665,3665,0
|
|
20230613,172300,631314280,3665,3665,3665,3665,0
|
|
20230613,172200,631314280,3665,3665,3665,3665,0
|
|
20230613,172100,631314280,3665,3665,3665,3665,0
|
|
20230613,172000,631314280,3665,3665,3665,3665,0
|
|
20230613,171900,631314280,3665,3665,3665,3665,0
|
|
20230613,171800,631314280,3665,3665,3665,3665,0
|
|
20230613,171700,631314280,3665,3665,3665,3665,0
|
|
20230613,171600,631314280,3665,3665,3665,3665,0
|
|
20230613,171500,631314280,3665,3665,3665,3665,0
|
|
20230613,171400,631314280,3665,3665,3665,3665,0
|
|
20230613,171300,631314280,3665,3665,3665,3665,0
|
|
20230613,171200,631314280,3665,3665,3665,3665,0
|
|
20230613,171100,631314280,3665,3665,3665,3665,0
|
|
20230613,171000,631314280,3665,3665,3665,3665,0
|
|
20230613,170900,631314280,3665,3665,3665,3665,0
|
|
20230613,170800,631314280,3665,3665,3665,3665,0
|
|
20230613,170700,631314280,3665,3665,3665,3665,0
|
|
20230613,170600,631314280,3665,3665,3665,3665,0
|
|
20230613,170500,631314280,3665,3665,3665,3665,0
|
|
20230613,170400,631314280,3665,3665,3665,3665,0
|
|
20230613,170300,631314280,3665,3665,3665,3665,0
|
|
20230613,170200,631314280,3665,3665,3665,3665,3012
|
|
20230613,170100,631314280,3665,3665,3665,3665,0
|
|
20230613,170000,631314280,3665,3665,3665,3665,0
|
|
20230613,165900,631314280,3665,3665,3665,3665,0
|
|
20230613,165800,631314280,3665,3665,3665,3665,0
|
|
20230613,165700,631314280,3665,3665,3665,3665,0
|
|
20230613,165600,631314280,3665,3665,3665,3665,0
|
|
20230613,165500,631314280,3665,3665,3665,3665,0
|
|
20230613,165400,631314280,3665,3665,3665,3665,0
|
|
20230613,165300,631314280,3665,3665,3665,3665,0
|
|
20230613,165200,631314280,3665,3665,3665,3665,0
|
|
20230613,165100,631314280,3665,3665,3665,3665,0
|
|
20230613,165000,631314280,3665,3665,3665,3665,0
|
|
20230613,164900,631314280,3665,3665,3665,3665,0
|
|
20230613,164800,631314280,3665,3665,3665,3665,0
|
|
20230613,164700,631314280,3665,3665,3665,3665,0
|
|
20230613,164600,631314280,3665,3665,3665,3665,0
|
|
20230613,164500,631314280,3665,3665,3665,3665,0
|
|
20230613,164400,631314280,3665,3665,3665,3665,0
|
|
20230613,164300,631314280,3665,3665,3665,3665,0
|
|
20230613,164200,631314280,3665,3665,3665,3665,0
|
|
20230613,164100,631314280,3665,3665,3665,3665,0
|
|
20230613,164000,631314280,3665,3665,3665,3665,0
|
|
20230613,163900,631314280,3665,3665,3665,3665,0
|
|
20230613,163800,631314280,3665,3665,3665,3665,0
|
|
20230613,163700,631314280,3665,3665,3665,3665,0
|
|
20230613,163600,631314280,3665,3665,3665,3665,0
|
|
20230613,163500,631314280,3665,3665,3665,3665,0
|
|
20230613,163400,631314280,3665,3665,3665,3665,0
|
|
20230613,163300,631314280,3665,3665,3665,3665,0
|
|
20230613,163200,631314280,3665,3665,3665,3665,3012
|
|
20230613,163100,631314280,3665,3665,3665,3665,0
|
|
20230613,163000,631314280,3665,3665,3665,3665,0
|
|
20230613,162900,631314280,3665,3665,3665,3665,0
|
|
20230613,162800,631314280,3665,3665,3665,3665,0
|
|
20230613,162700,631314280,3665,3665,3665,3665,0
|
|
20230613,162600,631314280,3665,3665,3665,3665,0
|
|
20230613,162500,631314280,3665,3665,3665,3665,0
|
|
20230613,162400,631314280,3665,3665,3665,3665,0
|
|
20230613,162300,631314280,3665,3665,3665,3665,0
|
|
20230613,162200,631314280,3665,3665,3665,3665,0
|
|
20230613,162100,631314280,3665,3665,3665,3665,0
|
|
20230613,162000,631314280,3665,3665,3665,3665,0
|
|
20230613,161900,631314280,3665,3665,3665,3665,0
|
|
20230613,161800,631314280,3665,3665,3665,3665,0
|
|
20230613,161700,631314280,3665,3665,3665,3665,0
|
|
20230613,161600,631314280,3665,3665,3665,3665,0
|
|
20230613,161500,631314280,3665,3665,3665,3665,0
|
|
20230613,161400,631314280,3665,3665,3665,3665,0
|
|
20230613,161300,631314280,3665,3665,3665,3665,0
|
|
20230613,161200,631314280,3665,3665,3665,3665,0
|
|
20230613,161100,631314280,3665,3665,3665,3665,0
|
|
20230613,161000,631314280,3665,3665,3665,3665,0
|
|
20230613,160900,631314280,3665,3665,3665,3665,0
|
|
20230613,160800,631314280,3665,3665,3665,3665,0
|
|
20230613,160700,631314280,3665,3665,3665,3665,0
|
|
20230613,160600,631314280,3665,3665,3665,3665,0
|
|
20230613,160500,631314280,3665,3665,3665,3665,0
|
|
20230613,160400,631314280,3665,3665,3665,3665,0
|
|
20230613,160300,631314280,3665,3665,3665,3665,0
|
|
20230613,160200,631314280,3665,3665,3665,3665,3012
|
|
20230613,160100,631314280,3665,3665,3665,3665,0
|
|
20230613,160000,631314280,3665,3665,3665,3665,0
|
|
20230613,155900,631314280,3665,3665,3665,3665,0
|
|
20230613,155800,631314280,3665,3665,3665,3665,0
|
|
20230613,155700,631314280,3665,3665,3665,3665,0
|
|
20230613,155600,631314280,3665,3665,3665,3665,0
|
|
20230613,155500,631314280,3665,3665,3665,3665,0
|
|
20230613,155400,631314280,3665,3665,3665,3665,0
|
|
20230613,155300,631314280,3665,3665,3665,3665,0
|
|
20230613,155200,631314280,3665,3665,3665,3665,0
|
|
20230613,155100,631314280,3665,3665,3665,3665,0
|
|
20230613,155000,631314280,3665,3665,3665,3665,0
|
|
20230613,154900,631314280,3665,3665,3665,3665,0
|
|
20230613,154800,631314280,3665,3665,3665,3665,0
|
|
20230613,154700,631314280,3665,3665,3665,3665,0
|
|
20230613,154600,631314280,3665,3665,3665,3665,0
|
|
20230613,154500,631314280,3665,3665,3665,3665,0
|
|
20230613,154400,631314280,3665,3665,3665,3665,0
|
|
20230613,154300,631314280,3665,3665,3665,3665,0
|
|
20230613,154200,631314280,3665,3665,3665,3665,0
|
|
20230613,154100,631314280,3665,3665,3665,3665,0
|
|
20230613,154000,631314280,3665,3665,3665,3665,0
|
|
20230613,153900,631314280,3665,3665,3665,3665,0
|
|
20230613,153800,631314280,3665,3665,3665,3665,0
|
|
20230613,153700,631314280,3665,3665,3665,3665,0
|
|
20230613,153600,631314280,3665,3665,3665,3665,0
|
|
20230613,153500,631314280,3665,3665,3665,3665,0
|
|
20230613,153400,631314280,3665,3665,3665,3665,0
|
|
20230613,153300,631314280,3665,3665,3665,3665,0
|
|
20230613,153200,631314280,3665,3665,3665,3665,3012
|
|
20230613,153100,631314280,3665,3665,3665,3665,0
|
|
20230613,153000,631314280,3665,3665,3665,3665,3012
|
|
20230613,152900,620275300,3670,3670,3670,3670,0
|
|
20230613,152800,620275300,3670,3670,3670,3670,0
|
|
20230613,152700,620275300,3670,3670,3670,3670,0
|
|
20230613,152600,620275300,3670,3670,3670,3670,0
|
|
20230613,152500,620275300,3670,3670,3670,3670,0
|
|
20230613,152400,620275300,3670,3670,3670,3670,0
|
|
20230613,152300,620275300,3670,3670,3670,3670,0
|
|
20230613,152200,620275300,3670,3670,3670,3670,0
|
|
20230613,152100,620275300,3670,3670,3670,3670,0
|
|
20230613,152000,620275300,3670,3670,3670,3670,0
|
|
20230613,151900,620275300,3670,3670,3670,3660,96
|
|
20230613,151800,619923280,3670,3670,3670,3670,0
|
|
20230613,151700,619923280,3670,3670,3670,3665,656
|
|
20230613,151600,617515770,3670,3670,3670,3670,0
|
|
20230613,151500,617515770,3670,3665,3670,3660,2572
|
|
20230613,151400,608092090,3660,3660,3660,3660,163
|
|
20230613,151300,607495510,3665,3665,3665,3665,0
|
|
20230613,151200,607495510,3665,3665,3665,3665,34
|
|
20230613,151100,607370900,3665,3660,3665,3660,233
|
|
20230613,151000,606517110,3660,3655,3660,3655,68
|
|
20230613,150900,606268235,3660,3660,3660,3660,184
|
|
20230613,150800,605594795,3660,3660,3660,3660,171
|
|
20230613,150700,604968935,3660,3660,3660,3660,0
|
|
20230613,150600,604968935,3660,3660,3665,3660,1600
|
|
20230613,150500,599109535,3660,3660,3665,3660,1985
|
|
20230613,150400,591840020,3665,3665,3665,3665,196
|
|
20230613,150300,591121680,3665,3665,3665,3665,5
|
|
20230613,150200,591103355,3665,3665,3665,3665,2
|
|
20230613,150100,591096025,3660,3660,3660,3660,0
|
|
20230613,150000,591096025,3660,3665,3665,3655,149
|
|
20230613,145900,590550570,3660,3660,3660,3655,204
|
|
20230613,145800,589803950,3655,3655,3655,3655,3
|
|
20230613,145700,589792985,3655,3660,3660,3655,10
|
|
20230613,145600,589756420,3655,3655,3655,3655,0
|
|
20230613,145500,589756420,3655,3655,3655,3650,187
|
|
20230613,145400,589072995,3655,3655,3655,3655,150
|
|
20230613,145300,588524745,3655,3655,3655,3655,1
|
|
20230613,145200,588521090,3650,3660,3660,3650,203
|
|
20230613,145100,587779010,3665,3665,3665,3665,0
|
|
20230613,145000,587779010,3665,3665,3665,3665,0
|
|
20230613,144900,587779010,3665,3665,3665,3665,0
|
|
20230613,144800,587779010,3665,3665,3665,3665,0
|
|
20230613,144700,587779010,3665,3665,3665,3665,7
|
|
20230613,144600,587753355,3650,3655,3655,3650,577
|
|
20230613,144500,585644535,3655,3660,3660,3655,2121
|
|
20230613,144400,577892210,3660,3665,3665,3660,1009
|
|
20230613,144300,574196175,3665,3665,3665,3665,3
|
|
20230613,144200,574185180,3670,3670,3670,3670,0
|
|
20230613,144100,574185180,3670,3670,3670,3670,0
|
|
20230613,144000,574185180,3670,3670,3670,3670,0
|
|
20230613,143900,574185180,3670,3670,3670,3670,2
|
|
20230613,143800,574177840,3655,3655,3655,3655,0
|
|
20230613,143700,574177840,3655,3655,3655,3655,0
|
|
20230613,143600,574177840,3655,3655,3655,3655,20
|
|
20230613,143500,574104740,3655,3655,3655,3655,10
|
|
20230613,143400,574068190,3655,3655,3655,3655,2
|
|
20230613,143300,574060880,3655,3660,3660,3655,792
|
|
20230613,143200,571166110,3660,3665,3665,3660,116
|
|
20230613,143100,570741120,3655,3655,3655,3655,0
|
|
20230613,143000,570741120,3655,3660,3660,3655,972
|
|
20230613,142900,567183915,3665,3665,3665,3665,1
|
|
20230613,142800,567180250,3665,3665,3665,3665,0
|
|
20230613,142700,567180250,3665,3665,3665,3665,103
|
|
20230613,142600,566802755,3665,3665,3670,3665,216
|
|
20230613,142500,566011095,3665,3665,3670,3665,59
|
|
20230613,142400,565794850,3660,3660,3660,3660,1
|
|
20230613,142300,565791190,3660,3665,3665,3660,42
|
|
20230613,142200,565637270,3665,3665,3665,3665,2
|
|
20230613,142100,565629940,3665,3665,3665,3665,22
|
|
20230613,142000,565549310,3665,3665,3665,3665,0
|
|
20230613,141900,565549310,3665,3665,3665,3665,97
|
|
20230613,141800,565193805,3665,3665,3665,3665,0
|
|
20230613,141700,565193805,3665,3665,3665,3665,0
|
|
20230613,141600,565193805,3665,3665,3665,3665,129
|
|
20230613,141500,564721020,3665,3670,3670,3665,67
|
|
20230613,141400,564475455,3660,3660,3660,3660,0
|
|
20230613,141300,564475455,3660,3660,3660,3660,350
|
|
20230613,141200,563194455,3670,3670,3670,3670,4
|
|
20230613,141100,563179775,3670,3670,3670,3670,1
|
|
20230613,141000,563176105,3670,3670,3670,3670,4
|
|
20230613,140900,563161425,3670,3670,3670,3670,0
|
|
20230613,140800,563161425,3670,3670,3670,3670,1
|
|
20230613,140700,563157755,3670,3670,3670,3670,0
|
|
20230613,140600,563157755,3670,3670,3670,3670,1
|
|
20230613,140500,563154085,3660,3665,3665,3660,11
|
|
20230613,140400,563113800,3670,3670,3670,3670,0
|
|
20230613,140300,563113800,3670,3670,3670,3670,1
|
|
20230613,140200,563110130,3670,3670,3670,3670,47
|
|
20230613,140100,562937640,3670,3670,3670,3670,0
|
|
20230613,140000,562937640,3670,3670,3670,3670,1
|
|
20230613,135900,562933970,3670,3670,3670,3670,100
|
|
20230613,135800,562566970,3670,3670,3670,3670,0
|
|
20230613,135700,562566970,3670,3670,3670,3670,117
|
|
20230613,135600,562137580,3655,3665,3665,3655,8333
|
|
20230613,135500,531668920,3675,3670,3675,3660,2651
|
|
20230613,135400,521941005,3660,3670,3670,3660,2080
|
|
20230613,135300,514313725,3670,3675,3675,3670,831
|
|
20230613,135200,511263930,3675,3675,3675,3675,20
|
|
20230613,135100,511190430,3675,3670,3675,3665,1362
|
|
20230613,135000,506188780,3675,3675,3675,3675,1008
|
|
20230613,134900,502484380,3680,3680,3680,3680,0
|
|
20230613,134800,502484380,3680,3670,3680,3670,31
|
|
20230613,134700,502370590,3670,3670,3670,3670,1
|
|
20230613,134600,502366920,3680,3680,3680,3680,500
|
|
20230613,134500,500526920,3680,3680,3680,3680,0
|
|
20230613,134400,500526920,3680,3670,3680,3660,1412
|
|
20230613,134300,495353920,3660,3665,3665,3660,5945
|
|
20230613,134200,473569440,3670,3665,3670,3665,5018
|
|
20230613,134100,455153470,3670,3670,3670,3670,23
|
|
20230613,134000,455069060,3680,3680,3680,3680,0
|
|
20230613,133900,455069060,3680,3680,3680,3680,0
|
|
20230613,133800,455069060,3680,3675,3680,3675,8
|
|
20230613,133700,455039650,3660,3675,3680,3660,5239
|
|
20230613,133600,435789575,3675,3680,3680,3675,190
|
|
20230613,133500,435090410,3675,3670,3675,3670,24
|
|
20230613,133400,435002320,3675,3675,3675,3675,12
|
|
20230613,133300,434958220,3680,3680,3680,3680,0
|
|
20230613,133200,434958220,3680,3680,3680,3680,0
|
|
20230613,133100,434958220,3680,3680,3680,3680,0
|
|
20230613,133000,434958220,3680,3680,3680,3680,2
|
|
20230613,132900,434950860,3675,3680,3680,3675,17
|
|
20230613,132800,434888375,3675,3660,3675,3660,281
|
|
20230613,132700,433856605,3660,3680,3680,3660,3010
|
|
20230613,132600,422823045,3680,3680,3680,3680,13
|
|
20230613,132500,422775205,3680,3670,3680,3670,96
|
|
20230613,132400,422422415,3675,3680,3680,3675,112
|
|
20230613,132300,422010765,3680,3680,3680,3680,2
|
|
20230613,132200,422003405,3670,3670,3670,3670,36
|
|
20230613,132100,421871285,3675,3675,3675,3675,157
|
|
20230613,132000,421294310,3670,3670,3670,3670,534
|
|
20230613,131900,419334530,3670,3670,3670,3670,0
|
|
20230613,131800,419334530,3670,3675,3675,3670,751
|
|
20230613,131700,416578240,3675,3675,3675,3675,2
|
|
20230613,131600,416570890,3675,3675,3675,3675,24
|
|
20230613,131500,416482690,3680,3680,3680,3680,0
|
|
20230613,131400,416482690,3680,3680,3680,3680,0
|
|
20230613,131300,416482690,3680,3680,3680,3680,0
|
|
20230613,131200,416482690,3680,3680,3680,3680,2
|
|
20230613,131100,416475330,3675,3670,3675,3670,1705
|
|
20230613,131000,410209460,3670,3670,3670,3670,375
|
|
20230613,130900,408833210,3670,3675,3675,3665,2794
|
|
20230613,130800,398580180,3675,3685,3685,3675,16
|
|
20230613,130700,398521370,3680,3680,3680,3680,1
|
|
20230613,130600,398517690,3685,3685,3685,3685,0
|
|
20230613,130500,398517690,3685,3685,3685,3685,2
|
|
20230613,130400,398510320,3680,3680,3680,3680,779
|
|
20230613,130300,395643600,3675,3675,3680,3675,21
|
|
20230613,130200,395566420,3675,3670,3675,3665,5858
|
|
20230613,130100,374052195,3670,3675,3675,3670,1888
|
|
20230613,130000,367114280,3685,3685,3685,3685,0
|
|
20230613,125900,367114280,3685,3685,3685,3685,150
|
|
20230613,125800,366561530,3685,3685,3685,3685,0
|
|
20230613,125700,366561530,3685,3685,3685,3685,0
|
|
20230613,125600,366561530,3685,3685,3685,3685,2
|
|
20230613,125500,366554160,3685,3685,3685,3685,0
|
|
20230613,125400,366554160,3685,3685,3685,3685,135
|
|
20230613,125300,366056685,3685,3685,3685,3685,0
|
|
20230613,125200,366056685,3685,3685,3685,3685,0
|
|
20230613,125100,366056685,3685,3680,3685,3675,1037
|
|
20230613,125000,362240690,3685,3685,3685,3685,2
|
|
20230613,124900,362233320,3680,3680,3680,3680,0
|
|
20230613,124800,362233320,3680,3680,3680,3680,2
|
|
20230613,124700,362225960,3680,3680,3680,3680,109
|
|
20230613,124600,361824840,3685,3680,3685,3680,72
|
|
20230613,124500,361559860,3680,3680,3680,3675,1058
|
|
20230613,124400,357666770,3680,3680,3680,3680,504
|
|
20230613,124300,355812050,3685,3685,3685,3685,0
|
|
20230613,124200,355812050,3685,3685,3685,3685,0
|
|
20230613,124100,355812050,3685,3685,3685,3685,0
|
|
20230613,124000,355812050,3685,3685,3685,3685,0
|
|
20230613,123900,355812050,3685,3685,3685,3685,0
|
|
20230613,123800,355812050,3685,3685,3685,3685,0
|
|
20230613,123700,355812050,3685,3685,3685,3685,0
|
|
20230613,123600,355812050,3685,3685,3685,3685,10
|
|
20230613,123500,355775200,3685,3685,3685,3680,88
|
|
20230613,123400,355451105,3685,3685,3685,3685,1
|
|
20230613,123300,355447420,3685,3685,3685,3685,230
|
|
20230613,123200,354599870,3685,3685,3685,3685,2
|
|
20230613,123100,354592500,3680,3680,3680,3680,35
|
|
20230613,123000,354463700,3675,3675,3675,3675,27
|
|
20230613,122900,354364475,3685,3685,3685,3685,2
|
|
20230613,122800,354357105,3690,3690,3690,3690,0
|
|
20230613,122700,354357105,3690,3690,3690,3690,10
|
|
20230613,122600,354320205,3690,3690,3690,3690,0
|
|
20230613,122500,354320205,3690,3690,3690,3690,0
|
|
20230613,122400,354320205,3690,3685,3690,3685,1050
|
|
20230613,122300,350449055,3685,3685,3685,3685,1
|
|
20230613,122200,350445370,3685,3685,3685,3685,0
|
|
20230613,122100,350445370,3685,3685,3685,3685,2
|
|
20230613,122000,350438000,3680,3680,3680,3680,14
|
|
20230613,121900,350386480,3680,3680,3680,3680,16
|
|
20230613,121800,350327600,3685,3685,3685,3685,3
|
|
20230613,121700,350316545,3685,3685,3685,3685,0
|
|
20230613,121600,350316545,3685,3680,3685,3675,87
|
|
20230613,121500,349996515,3685,3685,3685,3685,0
|
|
20230613,121400,349996515,3685,3685,3685,3685,2000
|
|
20230613,121300,342626515,3680,3680,3680,3680,5
|
|
20230613,121200,342608115,3680,3680,3680,3680,10
|
|
20230613,121100,342571315,3685,3685,3685,3685,0
|
|
20230613,121000,342571315,3685,3685,3685,3685,10
|
|
20230613,120900,342534465,3680,3685,3685,3680,41
|
|
20230613,120800,342383580,3685,3685,3685,3685,13
|
|
20230613,120700,342335675,3685,3685,3685,3685,0
|
|
20230613,120600,342335675,3685,3685,3685,3685,0
|
|
20230613,120500,342335675,3685,3685,3685,3685,12
|
|
20230613,120400,342291455,3690,3690,3690,3690,0
|
|
20230613,120300,342291455,3690,3685,3690,3685,82
|
|
20230613,120200,341989035,3690,3690,3690,3690,0
|
|
20230613,120100,341989035,3690,3690,3690,3690,0
|
|
20230613,120000,341989035,3690,3690,3690,3690,0
|
|
20230613,115900,341989035,3690,3690,3690,3690,0
|
|
20230613,115800,341989035,3690,3690,3690,3690,2
|
|
20230613,115700,341981655,3685,3685,3685,3685,40
|
|
20230613,115600,341834255,3690,3690,3690,3690,1504
|
|
20230613,115500,336284495,3685,3685,3685,3685,1
|
|
20230613,115400,336280810,3690,3690,3690,3690,0
|
|
20230613,115300,336280810,3690,3690,3690,3690,0
|
|
20230613,115200,336280810,3690,3690,3690,3685,700
|
|
20230613,115100,333698095,3690,3690,3690,3690,100
|
|
20230613,115000,333329095,3690,3690,3690,3690,0
|
|
20230613,114900,333329095,3690,3685,3690,3685,800
|
|
20230613,114800,330377300,3690,3690,3690,3685,754
|
|
20230613,114700,327598795,3685,3685,3690,3685,27
|
|
20230613,114600,327499290,3690,3685,3690,3685,270
|
|
20230613,114500,326504335,3685,3685,3685,3685,0
|
|
20230613,114400,326504335,3685,3685,3685,3685,0
|
|
20230613,114300,326504335,3685,3685,3685,3685,0
|
|
20230613,114200,326504335,3685,3685,3685,3685,0
|
|
20230613,114100,326504335,3685,3685,3685,3685,1355
|
|
20230613,114000,321511160,3685,3685,3685,3685,100
|
|
20230613,113900,321142660,3685,3685,3685,3685,2
|
|
20230613,113800,321135290,3680,3680,3680,3680,448
|
|
20230613,113700,319486650,3680,3680,3680,3680,0
|
|
20230613,113600,319486650,3680,3680,3680,3680,0
|
|
20230613,113500,319486650,3680,3680,3680,3680,0
|
|
20230613,113400,319486650,3680,3680,3680,3680,0
|
|
20230613,113300,319486650,3680,3675,3680,3675,106
|
|
20230613,113200,319097070,3680,3680,3680,3680,0
|
|
20230613,113100,319097070,3680,3680,3680,3680,0
|
|
20230613,113000,319097070,3680,3680,3680,3680,2
|
|
20230613,112900,319089710,3675,3675,3675,3670,1600
|
|
20230613,112800,313209760,3680,3680,3680,3680,501
|
|
20230613,112700,311366080,3680,3680,3680,3680,0
|
|
20230613,112600,311366080,3680,3680,3680,3680,0
|
|
20230613,112500,311366080,3680,3675,3680,3675,2249
|
|
20230613,112400,303099760,3680,3680,3680,3680,1
|
|
20230613,112300,303096080,3680,3680,3680,3680,5
|
|
20230613,112200,303077680,3680,3680,3680,3680,1135
|
|
20230613,112100,298900880,3680,3680,3680,3680,0
|
|
20230613,112000,298900880,3680,3690,3690,3680,42
|
|
20230613,111900,298746250,3690,3690,3690,3690,0
|
|
20230613,111800,298746250,3690,3690,3690,3690,0
|
|
20230613,111700,298746250,3690,3690,3690,3690,0
|
|
20230613,111600,298746250,3690,3690,3690,3690,0
|
|
20230613,111500,298746250,3690,3690,3690,3690,0
|
|
20230613,111400,298746250,3690,3690,3690,3690,0
|
|
20230613,111300,298746250,3690,3690,3690,3690,0
|
|
20230613,111200,298746250,3690,3685,3690,3685,31
|
|
20230613,111100,298631950,3685,3685,3685,3685,0
|
|
20230613,111000,298631950,3685,3685,3685,3685,0
|
|
20230613,110900,298631950,3685,3685,3685,3685,11
|
|
20230613,110800,298591415,3685,3685,3685,3685,0
|
|
20230613,110700,298591415,3685,3685,3685,3685,2
|
|
20230613,110600,298584045,3685,3685,3685,3685,1371
|
|
20230613,110500,293531910,3690,3690,3690,3690,0
|
|
20230613,110400,293531910,3690,3690,3690,3690,0
|
|
20230613,110300,293531910,3690,3690,3690,3690,166
|
|
20230613,110200,292919370,3690,3690,3690,3690,0
|
|
20230613,110100,292919370,3690,3690,3690,3690,24
|
|
20230613,110000,292830810,3695,3695,3695,3695,0
|
|
20230613,105900,292830810,3695,3695,3695,3695,0
|
|
20230613,105800,292830810,3695,3690,3695,3690,50
|
|
20230613,105700,292646245,3685,3685,3685,3685,0
|
|
20230613,105600,292646245,3685,3685,3685,3685,0
|
|
20230613,105500,292646245,3685,3685,3685,3685,0
|
|
20230613,105400,292646245,3685,3685,3685,3685,0
|
|
20230613,105300,292646245,3685,3685,3685,3685,0
|
|
20230613,105200,292646245,3685,3685,3685,3685,76
|
|
20230613,105100,292366185,3685,3685,3685,3685,1550
|
|
20230613,105000,286654435,3685,3690,3690,3685,922
|
|
20230613,104900,283256245,3690,3690,3690,3690,10
|
|
20230613,104800,283219345,3690,3690,3690,3690,0
|
|
20230613,104700,283219345,3690,3690,3690,3690,1
|
|
20230613,104600,283215655,3695,3695,3695,3695,0
|
|
20230613,104500,283215655,3695,3695,3695,3695,2
|
|
20230613,104400,283208265,3695,3695,3695,3695,1057
|
|
20230613,104300,279302650,3695,3695,3695,3695,1
|
|
20230613,104200,279298955,3685,3695,3695,3685,160
|
|
20230613,104100,278708060,3695,3695,3695,3695,1
|
|
20230613,104000,278704365,3695,3695,3695,3695,0
|
|
20230613,103900,278704365,3695,3695,3695,3695,1300
|
|
20230613,103800,273900865,3690,3690,3690,3690,21431
|
|
20230613,103700,194820475,3685,3685,3685,3685,0
|
|
20230613,103600,194820475,3685,3685,3685,3685,701
|
|
20230613,103500,192237290,3690,3685,3690,3685,35
|
|
20230613,103400,192108305,3690,3690,3690,3690,19
|
|
20230613,103300,192038195,3685,3685,3685,3685,2
|
|
20230613,103200,192030825,3685,3690,3690,3685,146
|
|
20230613,103100,191492810,3685,3690,3690,3685,130
|
|
20230613,103000,191013750,3685,3690,3690,3685,118
|
|
20230613,102900,190578830,3690,3690,3690,3690,0
|
|
20230613,102800,190578830,3690,3690,3690,3690,2
|
|
20230613,102700,190571450,3690,3690,3690,3690,18
|
|
20230613,102600,190505030,3690,3690,3690,3690,2
|
|
20230613,102500,190497650,3690,3690,3690,3690,1591
|
|
20230613,102400,184626860,3690,3690,3690,3690,18
|
|
20230613,102300,184560440,3690,3690,3690,3690,0
|
|
20230613,102200,184560440,3690,3690,3690,3690,2007
|
|
20230613,102100,177154610,3690,3690,3690,3690,1
|
|
20230613,102000,177150920,3685,3685,3690,3685,469
|
|
20230613,101900,175422250,3690,3690,3690,3690,18
|
|
20230613,101800,175355830,3690,3690,3690,3690,2
|
|
20230613,101700,175348450,3690,3690,3690,3690,1
|
|
20230613,101600,175344760,3685,3685,3685,3685,1
|
|
20230613,101500,175341075,3690,3690,3690,3690,0
|
|
20230613,101400,175341075,3690,3690,3690,3690,18
|
|
20230613,101300,175274655,3690,3690,3690,3690,629
|
|
20230613,101200,172953645,3685,3685,3685,3685,1
|
|
20230613,101100,172949960,3685,3685,3685,3685,1055
|
|
20230613,101000,169062285,3690,3690,3690,3690,50
|
|
20230613,100900,168877785,3690,3690,3690,3690,1
|
|
20230613,100800,168874095,3685,3685,3685,3685,100
|
|
20230613,100700,168505595,3685,3685,3685,3685,0
|
|
20230613,100600,168505595,3685,3685,3690,3685,3171
|
|
20230613,100500,156814605,3690,3685,3690,3685,81
|
|
20230613,100400,156516115,3690,3685,3690,3685,1401
|
|
20230613,100300,151350925,3685,3690,3690,3685,503
|
|
20230613,100200,149494865,3690,3690,3690,3690,501
|
|
20230613,100100,147646175,3690,3685,3690,3685,378
|
|
20230613,100000,146253235,3685,3685,3685,3685,7000
|
|
20230613,095900,120458235,3685,3680,3685,3680,10333
|
|
20230613,095800,82382170,3685,3685,3685,3685,1
|
|
20230613,095700,82378485,3685,3685,3685,3685,10000
|
|
20230613,095600,45528485,3680,3680,3680,3680,2080
|
|
20230613,095500,37874085,3690,3690,3690,3690,1
|
|
20230613,095400,37870395,3685,3685,3685,3685,1401
|
|
20230613,095300,32707710,3690,3690,3690,3690,0
|
|
20230613,095200,32707710,3690,3690,3690,3690,1
|
|
20230613,095100,32704020,3685,3685,3685,3685,6
|
|
20230613,095000,32681910,3685,3685,3685,3685,426
|
|
20230613,094900,31112100,3685,3685,3685,3685,100
|
|
20230613,094800,30743600,3690,3690,3690,3690,1210
|
|
20230613,094700,26278700,3685,3685,3685,3685,14
|
|
20230613,094600,26227110,3690,3690,3690,3690,0
|
|
20230613,094500,26227110,3690,3685,3690,3685,33
|
|
20230613,094400,26105405,3685,3690,3690,3685,342
|
|
20230613,094300,24843535,3685,3685,3685,3685,15
|
|
20230613,094200,24788260,3685,3690,3690,3685,267
|
|
20230613,094100,23803080,3685,3690,3690,3685,152
|
|
20230613,094000,23242950,3690,3685,3690,3685,48
|
|
20230613,093900,23065980,3690,3690,3690,3690,20
|
|
20230613,093800,22992180,3690,3690,3690,3690,2
|
|
20230613,093700,22984800,3690,3690,3690,3690,45
|
|
20230613,093600,22818750,3690,3685,3690,3685,1009
|
|
20230613,093500,19100570,3685,3685,3685,3685,28
|
|
20230613,093400,18997390,3685,3685,3685,3685,6
|
|
20230613,093300,18975280,3685,3685,3685,3685,0
|
|
20230613,093200,18975280,3685,3680,3685,3680,503
|
|
20230613,093100,17124225,3680,3680,3680,3680,100
|
|
20230613,093000,16756225,3685,3685,3685,3685,12
|
|
20230613,092900,16712005,3685,3685,3685,3685,71
|
|
20230613,092800,16450370,3685,3685,3685,3685,501
|
|
20230613,092700,14604185,3685,3685,3685,3685,44
|
|
20230613,092600,14442045,3685,3685,3685,3685,19
|
|
20230613,092500,14372030,3685,3685,3685,3685,0
|
|
20230613,092400,14372030,3685,3690,3690,3685,31
|
|
20230613,092300,14257645,3690,3685,3690,3680,830
|
|
20230613,092200,11203135,3685,3685,3685,3680,8
|
|
20230613,092100,11173670,3685,3685,3685,3685,0
|
|
20230613,092000,11173670,3685,3685,3685,3685,1
|
|
20230613,091900,11169985,3685,3685,3685,3685,0
|
|
20230613,091800,11169985,3685,3685,3685,3685,1
|
|
20230613,091700,11166300,3685,3685,3685,3685,1
|
|
20230613,091600,11162615,3670,3670,3685,3670,162
|
|
20230613,091500,10568060,3670,3670,3670,3670,0
|
|
20230613,091400,10568060,3670,3670,3670,3670,0
|
|
20230613,091300,10568060,3670,3675,3675,3670,401
|
|
20230613,091200,9095935,3675,3675,3675,3675,278
|
|
20230613,091100,8074285,3675,3675,3675,3675,0
|
|
20230613,091000,8074285,3675,3675,3675,3675,11
|
|
20230613,090900,8033860,3685,3685,3685,3685,0
|
|
20230613,090800,8033860,3685,3675,3685,3675,27
|
|
20230613,090700,7934615,3675,3675,3675,3675,99
|
|
20230613,090600,7570790,3675,3675,3675,3675,0
|
|
20230613,090500,7570790,3675,3680,3680,3675,112
|
|
20230613,090400,7158635,3680,3680,3680,3680,101
|
|
20230613,090300,6786955,3680,3680,3680,3680,0
|
|
20230613,090200,6786955,3680,3680,3680,3680,80
|
|
20230613,090100,6492555,3680,3680,3680,3680,100
|
|
20230613,090000,6124555,3680,3690,3690,3680,1662
|