681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,201800,238166015,3590,3590,3590,3590,6849
|
|
20230616,201700,238166015,3590,3590,3590,3590,0
|
|
20230616,201600,238166015,3590,3590,3590,3590,0
|
|
20230616,201500,238166015,3590,3590,3590,3590,0
|
|
20230616,201400,238166015,3590,3590,3590,3590,0
|
|
20230616,201300,238166015,3590,3590,3590,3590,0
|
|
20230616,201200,238166015,3590,3590,3590,3590,0
|
|
20230616,201100,238166015,3590,3590,3590,3590,0
|
|
20230616,201000,238166015,3590,3590,3590,3590,0
|
|
20230616,200900,238166015,3590,3590,3590,3590,0
|
|
20230616,200800,238166015,3590,3590,3590,3590,0
|
|
20230616,200700,238166015,3590,3590,3590,3590,0
|
|
20230616,200600,238166015,3590,3590,3590,3590,0
|
|
20230616,200500,238166015,3590,3590,3590,3590,0
|
|
20230616,200400,238166015,3590,3590,3590,3590,0
|
|
20230616,200300,238166015,3590,3590,3590,3590,0
|
|
20230616,200200,238166015,3590,3590,3590,3590,0
|
|
20230616,200100,238166015,3590,3590,3590,3590,0
|
|
20230616,200000,238166015,3590,3590,3590,3590,0
|
|
20230616,195900,238166015,3590,3590,3590,3590,0
|
|
20230616,195800,238166015,3590,3590,3590,3590,0
|
|
20230616,195700,238166015,3590,3590,3590,3590,0
|
|
20230616,195600,238166015,3590,3590,3590,3590,0
|
|
20230616,195500,238166015,3590,3590,3590,3590,0
|
|
20230616,195400,238166015,3590,3590,3590,3590,0
|
|
20230616,195300,238166015,3590,3590,3590,3590,0
|
|
20230616,195200,238166015,3590,3590,3590,3590,0
|
|
20230616,195100,238166015,3590,3590,3590,3590,0
|
|
20230616,195000,238166015,3590,3590,3590,3590,0
|
|
20230616,194900,238166015,3590,3590,3590,3590,0
|
|
20230616,194800,238166015,3590,3590,3590,3590,6849
|
|
20230616,194700,238166015,3590,3590,3590,3590,0
|
|
20230616,194600,238166015,3590,3590,3590,3590,0
|
|
20230616,194500,238166015,3590,3590,3590,3590,0
|
|
20230616,194400,238166015,3590,3590,3590,3590,0
|
|
20230616,194300,238166015,3590,3590,3590,3590,0
|
|
20230616,194200,238166015,3590,3590,3590,3590,0
|
|
20230616,194100,238166015,3590,3590,3590,3590,0
|
|
20230616,194000,238166015,3590,3590,3590,3590,0
|
|
20230616,193900,238166015,3590,3590,3590,3590,0
|
|
20230616,193800,238166015,3590,3590,3590,3590,0
|
|
20230616,193700,238166015,3590,3590,3590,3590,0
|
|
20230616,193600,238166015,3590,3590,3590,3590,0
|
|
20230616,193500,238166015,3590,3590,3590,3590,0
|
|
20230616,193400,238166015,3590,3590,3590,3590,0
|
|
20230616,193300,238166015,3590,3590,3590,3590,0
|
|
20230616,193200,238166015,3590,3590,3590,3590,0
|
|
20230616,193100,238166015,3590,3590,3590,3590,0
|
|
20230616,193000,238166015,3590,3590,3590,3590,0
|
|
20230616,192900,238166015,3590,3590,3590,3590,0
|
|
20230616,192800,238166015,3590,3590,3590,3590,0
|
|
20230616,192700,238166015,3590,3590,3590,3590,0
|
|
20230616,192600,238166015,3590,3590,3590,3590,0
|
|
20230616,192500,238166015,3590,3590,3590,3590,0
|
|
20230616,192400,238166015,3590,3590,3590,3590,0
|
|
20230616,192300,238166015,3590,3590,3590,3590,0
|
|
20230616,192200,238166015,3590,3590,3590,3590,0
|
|
20230616,192100,238166015,3590,3590,3590,3590,0
|
|
20230616,192000,238166015,3590,3590,3590,3590,0
|
|
20230616,191900,238166015,3590,3590,3590,3590,0
|
|
20230616,191800,238166015,3590,3590,3590,3590,6849
|
|
20230616,191700,238166015,3590,3590,3590,3590,0
|
|
20230616,191600,238166015,3590,3590,3590,3590,0
|
|
20230616,191500,238166015,3590,3590,3590,3590,0
|
|
20230616,191400,238166015,3590,3590,3590,3590,0
|
|
20230616,191300,238166015,3590,3590,3590,3590,0
|
|
20230616,191200,238166015,3590,3590,3590,3590,0
|
|
20230616,191100,238166015,3590,3590,3590,3590,0
|
|
20230616,191000,238166015,3590,3590,3590,3590,0
|
|
20230616,190900,238166015,3590,3590,3590,3590,0
|
|
20230616,190800,238166015,3590,3590,3590,3590,0
|
|
20230616,190700,238166015,3590,3590,3590,3590,0
|
|
20230616,190600,238166015,3590,3590,3590,3590,0
|
|
20230616,190500,238166015,3590,3590,3590,3590,0
|
|
20230616,190400,238166015,3590,3590,3590,3590,0
|
|
20230616,190300,238166015,3590,3590,3590,3590,0
|
|
20230616,190200,238166015,3590,3590,3590,3590,0
|
|
20230616,190100,238166015,3590,3590,3590,3590,0
|
|
20230616,190000,238166015,3590,3590,3590,3590,0
|
|
20230616,185900,238166015,3590,3590,3590,3590,0
|
|
20230616,185800,238166015,3590,3590,3590,3590,0
|
|
20230616,185700,238166015,3590,3590,3590,3590,0
|
|
20230616,185600,238166015,3590,3590,3590,3590,0
|
|
20230616,185500,238166015,3590,3590,3590,3590,0
|
|
20230616,185400,238166015,3590,3590,3590,3590,0
|
|
20230616,185300,238166015,3590,3590,3590,3590,0
|
|
20230616,185200,238166015,3590,3590,3590,3590,0
|
|
20230616,185100,238166015,3590,3590,3590,3590,0
|
|
20230616,185000,238166015,3590,3590,3590,3590,0
|
|
20230616,184900,238166015,3590,3590,3590,3590,0
|
|
20230616,184800,238166015,3590,3590,3590,3590,6849
|
|
20230616,184700,238166015,3590,3590,3590,3590,0
|
|
20230616,184600,238166015,3590,3590,3590,3590,0
|
|
20230616,184500,238166015,3590,3590,3590,3590,0
|
|
20230616,184400,238166015,3590,3590,3590,3590,0
|
|
20230616,184300,238166015,3590,3590,3590,3590,0
|
|
20230616,184200,238166015,3590,3590,3590,3590,0
|
|
20230616,184100,238166015,3590,3590,3590,3590,0
|
|
20230616,184000,238166015,3590,3590,3590,3590,0
|
|
20230616,183900,238166015,3590,3590,3590,3590,0
|
|
20230616,183800,238166015,3590,3590,3590,3590,0
|
|
20230616,183700,238166015,3590,3590,3590,3590,0
|
|
20230616,183600,238166015,3590,3590,3590,3590,0
|
|
20230616,183500,238166015,3590,3590,3590,3590,0
|
|
20230616,183400,238166015,3590,3590,3590,3590,0
|
|
20230616,183300,238166015,3590,3590,3590,3590,0
|
|
20230616,183200,238166015,3590,3590,3590,3590,0
|
|
20230616,183100,238166015,3590,3590,3590,3590,0
|
|
20230616,183000,238166015,3590,3590,3590,3590,0
|
|
20230616,182900,238166015,3590,3590,3590,3590,0
|
|
20230616,182800,238166015,3590,3590,3590,3590,0
|
|
20230616,182700,238166015,3590,3590,3590,3590,0
|
|
20230616,182600,238166015,3590,3590,3590,3590,0
|
|
20230616,182500,238166015,3590,3590,3590,3590,0
|
|
20230616,182400,238166015,3590,3590,3590,3590,0
|
|
20230616,182300,238166015,3590,3590,3590,3590,0
|
|
20230616,182200,238166015,3590,3590,3590,3590,0
|
|
20230616,182100,238166015,3590,3590,3590,3590,0
|
|
20230616,182000,238166015,3590,3590,3590,3590,0
|
|
20230616,181900,238166015,3590,3590,3590,3590,0
|
|
20230616,181800,238166015,3590,3590,3590,3590,6849
|
|
20230616,181700,238166015,3590,3590,3590,3590,0
|
|
20230616,181600,238166015,3590,3590,3590,3590,0
|
|
20230616,181500,238166015,3590,3590,3590,3590,0
|
|
20230616,181400,238166015,3590,3590,3590,3590,0
|
|
20230616,181300,238166015,3590,3590,3590,3590,0
|
|
20230616,181200,238166015,3590,3590,3590,3590,0
|
|
20230616,181100,238166015,3590,3590,3590,3590,0
|
|
20230616,181000,238166015,3590,3590,3590,3590,0
|
|
20230616,180900,238166015,3590,3590,3590,3590,0
|
|
20230616,180800,238166015,3590,3590,3590,3590,0
|
|
20230616,180700,238166015,3590,3590,3590,3590,0
|
|
20230616,180600,238166015,3590,3590,3590,3590,0
|
|
20230616,180500,238166015,3590,3590,3590,3590,0
|
|
20230616,180400,238166015,3590,3590,3590,3590,0
|
|
20230616,180300,238166015,3590,3590,3590,3590,0
|
|
20230616,180200,238166015,3590,3590,3590,3590,0
|
|
20230616,180100,238166015,3590,3590,3590,3590,0
|
|
20230616,180000,238166015,3590,3590,3590,3590,0
|
|
20230616,175900,238166015,3590,3590,3590,3590,0
|
|
20230616,175800,238166015,3590,3590,3590,3590,0
|
|
20230616,175700,238166015,3590,3590,3590,3590,0
|
|
20230616,175600,238166015,3590,3590,3590,3590,0
|
|
20230616,175500,238166015,3590,3590,3590,3590,0
|
|
20230616,175400,238166015,3590,3590,3590,3590,0
|
|
20230616,175300,238166015,3590,3590,3590,3590,0
|
|
20230616,175200,238166015,3590,3590,3590,3590,0
|
|
20230616,175100,238166015,3590,3590,3590,3590,0
|
|
20230616,175000,238166015,3590,3590,3590,3590,0
|
|
20230616,174900,238166015,3590,3590,3590,3590,0
|
|
20230616,174800,238166015,3590,3590,3590,3590,6849
|
|
20230616,174700,238166015,3590,3590,3590,3590,0
|
|
20230616,174600,238166015,3590,3590,3590,3590,0
|
|
20230616,174500,238166015,3590,3590,3590,3590,0
|
|
20230616,174400,238166015,3590,3590,3590,3590,0
|
|
20230616,174300,238166015,3590,3590,3590,3590,0
|
|
20230616,174200,238166015,3590,3590,3590,3590,0
|
|
20230616,174100,238166015,3590,3590,3590,3590,0
|
|
20230616,174000,238166015,3590,3590,3590,3590,0
|
|
20230616,173900,238166015,3590,3590,3590,3590,0
|
|
20230616,173800,238166015,3590,3590,3590,3590,0
|
|
20230616,173700,238166015,3590,3590,3590,3590,0
|
|
20230616,173600,238166015,3590,3590,3590,3590,0
|
|
20230616,173500,238166015,3590,3590,3590,3590,0
|
|
20230616,173400,238166015,3590,3590,3590,3590,0
|
|
20230616,173300,238166015,3590,3590,3590,3590,0
|
|
20230616,173200,238166015,3590,3590,3590,3590,0
|
|
20230616,173100,238166015,3590,3590,3590,3590,0
|
|
20230616,173000,238166015,3590,3590,3590,3590,0
|
|
20230616,172900,238166015,3590,3590,3590,3590,0
|
|
20230616,172800,238166015,3590,3590,3590,3590,0
|
|
20230616,172700,238166015,3590,3590,3590,3590,0
|
|
20230616,172600,238166015,3590,3590,3590,3590,0
|
|
20230616,172500,238166015,3590,3590,3590,3590,0
|
|
20230616,172400,238166015,3590,3590,3590,3590,0
|
|
20230616,172300,238166015,3590,3590,3590,3590,0
|
|
20230616,172200,238166015,3590,3590,3590,3590,0
|
|
20230616,172100,238166015,3590,3590,3590,3590,0
|
|
20230616,172000,238166015,3590,3590,3590,3590,0
|
|
20230616,171900,238166015,3590,3590,3590,3590,0
|
|
20230616,171800,238166015,3590,3590,3590,3590,6849
|
|
20230616,171700,238166015,3590,3590,3590,3590,0
|
|
20230616,171600,238166015,3590,3590,3590,3590,0
|
|
20230616,171500,238166015,3590,3590,3590,3590,0
|
|
20230616,171400,238166015,3590,3590,3590,3590,0
|
|
20230616,171300,238166015,3590,3590,3590,3590,0
|
|
20230616,171200,238166015,3590,3590,3590,3590,0
|
|
20230616,171100,238166015,3590,3590,3590,3590,0
|
|
20230616,171000,238166015,3590,3590,3590,3590,0
|
|
20230616,170900,238166015,3590,3590,3590,3590,0
|
|
20230616,170800,238166015,3590,3590,3590,3590,0
|
|
20230616,170700,238166015,3590,3590,3590,3590,0
|
|
20230616,170600,238166015,3590,3590,3590,3590,0
|
|
20230616,170500,238166015,3590,3590,3590,3590,0
|
|
20230616,170400,238166015,3590,3590,3590,3590,0
|
|
20230616,170300,238166015,3590,3590,3590,3590,0
|
|
20230616,170200,238166015,3590,3590,3590,3590,0
|
|
20230616,170100,238166015,3590,3590,3590,3590,0
|
|
20230616,170000,238166015,3590,3590,3590,3590,0
|
|
20230616,165900,238166015,3590,3590,3590,3590,0
|
|
20230616,165800,238166015,3590,3590,3590,3590,0
|
|
20230616,165700,238166015,3590,3590,3590,3590,0
|
|
20230616,165600,238166015,3590,3590,3590,3590,0
|
|
20230616,165500,238166015,3590,3590,3590,3590,0
|
|
20230616,165400,238166015,3590,3590,3590,3590,0
|
|
20230616,165300,238166015,3590,3590,3590,3590,0
|
|
20230616,165200,238166015,3590,3590,3590,3590,0
|
|
20230616,165100,238166015,3590,3590,3590,3590,0
|
|
20230616,165000,238166015,3590,3590,3590,3590,0
|
|
20230616,164900,238166015,3590,3590,3590,3590,0
|
|
20230616,164800,238166015,3590,3590,3590,3590,6849
|
|
20230616,164700,238166015,3590,3590,3590,3590,0
|
|
20230616,164600,238166015,3590,3590,3590,3590,0
|
|
20230616,164500,238166015,3590,3590,3590,3590,0
|
|
20230616,164400,238166015,3590,3590,3590,3590,0
|
|
20230616,164300,238166015,3590,3590,3590,3590,0
|
|
20230616,164200,238166015,3590,3590,3590,3590,0
|
|
20230616,164100,238166015,3590,3590,3590,3590,0
|
|
20230616,164000,238166015,3590,3590,3590,3590,0
|
|
20230616,163900,238166015,3590,3590,3590,3590,0
|
|
20230616,163800,238166015,3590,3590,3590,3590,0
|
|
20230616,163700,238166015,3590,3590,3590,3590,0
|
|
20230616,163600,238166015,3590,3590,3590,3590,0
|
|
20230616,163500,238166015,3590,3590,3590,3590,0
|
|
20230616,163400,238166015,3590,3590,3590,3590,0
|
|
20230616,163300,238166015,3590,3590,3590,3590,0
|
|
20230616,163200,238166015,3590,3590,3590,3590,0
|
|
20230616,163100,238166015,3590,3590,3590,3590,0
|
|
20230616,163000,238166015,3590,3590,3590,3590,0
|
|
20230616,162900,238166015,3590,3590,3590,3590,0
|
|
20230616,162800,238166015,3590,3590,3590,3590,0
|
|
20230616,162700,238166015,3590,3590,3590,3590,0
|
|
20230616,162600,238166015,3590,3590,3590,3590,0
|
|
20230616,162500,238166015,3590,3590,3590,3590,0
|
|
20230616,162400,238166015,3590,3590,3590,3590,0
|
|
20230616,162300,238166015,3590,3590,3590,3590,0
|
|
20230616,162200,238166015,3590,3590,3590,3590,0
|
|
20230616,162100,238166015,3590,3590,3590,3590,0
|
|
20230616,162000,238166015,3590,3590,3590,3590,0
|
|
20230616,161900,238166015,3590,3590,3590,3590,0
|
|
20230616,161800,238166015,3590,3590,3590,3590,6849
|
|
20230616,161700,238166015,3590,3590,3590,3590,0
|
|
20230616,161600,238166015,3590,3590,3590,3590,0
|
|
20230616,161500,238166015,3590,3590,3590,3590,0
|
|
20230616,161400,238166015,3590,3590,3590,3590,0
|
|
20230616,161300,238166015,3590,3590,3590,3590,0
|
|
20230616,161200,238166015,3590,3590,3590,3590,0
|
|
20230616,161100,238166015,3590,3590,3590,3590,0
|
|
20230616,161000,238166015,3590,3590,3590,3590,0
|
|
20230616,160900,238166015,3590,3590,3590,3590,0
|
|
20230616,160800,238166015,3590,3590,3590,3590,0
|
|
20230616,160700,238166015,3590,3590,3590,3590,0
|
|
20230616,160600,238166015,3590,3590,3590,3590,0
|
|
20230616,160500,238166015,3590,3590,3590,3590,0
|
|
20230616,160400,238166015,3590,3590,3590,3590,0
|
|
20230616,160300,238166015,3590,3590,3590,3590,0
|
|
20230616,160200,238166015,3590,3590,3590,3590,0
|
|
20230616,160100,238166015,3590,3590,3590,3590,0
|
|
20230616,160000,238166015,3590,3590,3590,3590,0
|
|
20230616,155900,238166015,3590,3590,3590,3590,0
|
|
20230616,155800,238166015,3590,3590,3590,3590,0
|
|
20230616,155700,238166015,3590,3590,3590,3590,0
|
|
20230616,155600,238166015,3590,3590,3590,3590,0
|
|
20230616,155500,238166015,3590,3590,3590,3590,0
|
|
20230616,155400,238166015,3590,3590,3590,3590,0
|
|
20230616,155300,238166015,3590,3590,3590,3590,0
|
|
20230616,155200,238166015,3590,3590,3590,3590,0
|
|
20230616,155100,238166015,3590,3590,3590,3590,0
|
|
20230616,155000,238166015,3590,3590,3590,3590,0
|
|
20230616,154900,238166015,3590,3590,3590,3590,0
|
|
20230616,154800,238166015,3590,3590,3590,3590,6849
|
|
20230616,154700,238166015,3590,3590,3590,3590,0
|
|
20230616,154600,238166015,3590,3590,3590,3590,0
|
|
20230616,154500,238166015,3590,3590,3590,3590,0
|
|
20230616,154400,238166015,3590,3590,3590,3590,0
|
|
20230616,154300,238166015,3590,3590,3590,3590,0
|
|
20230616,154200,238166015,3590,3590,3590,3590,0
|
|
20230616,154100,238166015,3590,3590,3590,3590,0
|
|
20230616,154000,238166015,3590,3590,3590,3590,0
|
|
20230616,153900,238166015,3590,3590,3590,3590,0
|
|
20230616,153800,238166015,3590,3590,3590,3590,0
|
|
20230616,153700,238166015,3590,3590,3590,3590,0
|
|
20230616,153600,238166015,3590,3590,3590,3590,0
|
|
20230616,153500,238166015,3590,3590,3590,3590,0
|
|
20230616,153400,238166015,3590,3590,3590,3590,0
|
|
20230616,153300,238166015,3590,3590,3590,3590,0
|
|
20230616,153200,238166015,3590,3590,3590,3590,0
|
|
20230616,153100,238166015,3590,3590,3590,3590,0
|
|
20230616,153000,238166015,3590,3590,3590,3590,6849
|
|
20230616,152900,213578105,3595,3595,3595,3595,0
|
|
20230616,152800,213578105,3595,3595,3595,3595,0
|
|
20230616,152700,213578105,3595,3595,3595,3595,0
|
|
20230616,152600,213578105,3595,3595,3595,3595,0
|
|
20230616,152500,213578105,3595,3595,3595,3595,0
|
|
20230616,152400,213578105,3595,3595,3595,3595,0
|
|
20230616,152300,213578105,3595,3595,3595,3595,0
|
|
20230616,152200,213578105,3595,3595,3595,3595,0
|
|
20230616,152100,213578105,3595,3595,3595,3595,0
|
|
20230616,152000,213578105,3595,3595,3595,3595,0
|
|
20230616,151900,213578105,3595,3595,3595,3595,233
|
|
20230616,151800,212740470,3595,3595,3595,3595,133
|
|
20230616,151700,212262335,3595,3595,3595,3595,2
|
|
20230616,151600,212255145,3595,3595,3595,3595,294
|
|
20230616,151500,211198215,3595,3595,3595,3595,503
|
|
20230616,151400,209389930,3590,3590,3595,3590,575
|
|
20230616,151300,207325650,3595,3595,3595,3595,1
|
|
20230616,151200,207322055,3595,3595,3595,3595,0
|
|
20230616,151100,207322055,3595,3595,3595,3595,274
|
|
20230616,151000,206337025,3595,3595,3595,3595,0
|
|
20230616,150900,206337025,3595,3595,3595,3595,0
|
|
20230616,150800,206337025,3595,3595,3595,3595,2
|
|
20230616,150700,206329835,3595,3595,3595,3595,11
|
|
20230616,150600,206290290,3595,3595,3595,3595,190
|
|
20230616,150500,205607240,3595,3595,3595,3595,0
|
|
20230616,150400,205607240,3595,3595,3595,3595,0
|
|
20230616,150300,205607240,3595,3595,3595,3595,127
|
|
20230616,150200,205150675,3595,3595,3595,3595,0
|
|
20230616,150100,205150675,3595,3595,3595,3595,0
|
|
20230616,150000,205150675,3595,3590,3595,3590,2
|
|
20230616,145900,205143490,3595,3595,3595,3595,80
|
|
20230616,145800,204855890,3600,3600,3600,3600,1
|
|
20230616,145700,204852290,3600,3600,3600,3600,10
|
|
20230616,145600,204816290,3600,3600,3600,3600,1
|
|
20230616,145500,204812690,3600,3600,3600,3600,3
|
|
20230616,145400,204801890,3590,3595,3595,3590,773
|
|
20230616,145300,202025390,3600,3600,3600,3600,0
|
|
20230616,145200,202025390,3600,3600,3600,3600,0
|
|
20230616,145100,202025390,3600,3600,3600,3600,0
|
|
20230616,145000,202025390,3600,3600,3600,3600,0
|
|
20230616,144900,202025390,3600,3600,3600,3600,4
|
|
20230616,144800,202010990,3600,3600,3600,3600,2
|
|
20230616,144700,202003790,3590,3590,3590,3590,2000
|
|
20230616,144600,194823790,3590,3595,3595,3590,572
|
|
20230616,144500,192767950,3600,3600,3600,3600,0
|
|
20230616,144400,192767950,3600,3600,3600,3600,2
|
|
20230616,144300,192760750,3600,3600,3600,3600,300
|
|
20230616,144200,191680750,3600,3600,3600,3600,7
|
|
20230616,144100,191655550,3600,3600,3600,3600,150
|
|
20230616,144000,191115550,3600,3600,3600,3600,0
|
|
20230616,143900,191115550,3600,3600,3600,3600,150
|
|
20230616,143800,190575550,3600,3600,3600,3600,0
|
|
20230616,143700,190575550,3600,3600,3600,3600,0
|
|
20230616,143600,190575550,3600,3600,3600,3600,132
|
|
20230616,143500,190100350,3600,3600,3600,3600,0
|
|
20230616,143400,190100350,3600,3600,3600,3600,2
|
|
20230616,143300,190093150,3595,3595,3595,3595,2
|
|
20230616,143200,190085960,3600,3600,3600,3600,32
|
|
20230616,143100,189970760,3600,3600,3600,3600,0
|
|
20230616,143000,189970760,3600,3595,3600,3595,60
|
|
20230616,142900,189755050,3595,3595,3595,3595,60
|
|
20230616,142800,189539350,3595,3595,3595,3595,0
|
|
20230616,142700,189539350,3595,3595,3595,3595,153
|
|
20230616,142600,188989315,3595,3595,3595,3595,0
|
|
20230616,142500,188989315,3595,3595,3595,3595,57
|
|
20230616,142400,188784400,3595,3595,3595,3595,0
|
|
20230616,142300,188784400,3595,3595,3595,3595,0
|
|
20230616,142200,188784400,3595,3595,3595,3595,0
|
|
20230616,142100,188784400,3595,3595,3595,3595,0
|
|
20230616,142000,188784400,3595,3595,3595,3595,0
|
|
20230616,141900,188784400,3595,3595,3595,3595,2
|
|
20230616,141800,188777210,3595,3595,3595,3595,0
|
|
20230616,141700,188777210,3595,3595,3595,3595,0
|
|
20230616,141600,188777210,3595,3595,3595,3595,0
|
|
20230616,141500,188777210,3595,3595,3595,3595,395
|
|
20230616,141400,187357185,3600,3600,3600,3600,0
|
|
20230616,141300,187357185,3600,3595,3600,3595,736
|
|
20230616,141200,184711255,3595,3595,3595,3595,0
|
|
20230616,141100,184711255,3595,3595,3595,3595,0
|
|
20230616,141000,184711255,3595,3595,3595,3595,0
|
|
20230616,140900,184711255,3595,3595,3595,3595,1
|
|
20230616,140800,184707660,3595,3595,3595,3595,12
|
|
20230616,140700,184664520,3595,3595,3595,3595,0
|
|
20230616,140600,184664520,3595,3595,3595,3595,0
|
|
20230616,140500,184664520,3595,3595,3595,3595,764
|
|
20230616,140400,181917940,3595,3595,3595,3595,0
|
|
20230616,140300,181917940,3595,3595,3595,3595,100
|
|
20230616,140200,181558440,3600,3600,3600,3600,0
|
|
20230616,140100,181558440,3600,3600,3600,3600,0
|
|
20230616,140000,181558440,3600,3600,3600,3600,1
|
|
20230616,135900,181554840,3600,3600,3600,3600,0
|
|
20230616,135800,181554840,3600,3600,3600,3600,0
|
|
20230616,135700,181554840,3600,3600,3600,3600,0
|
|
20230616,135600,181554840,3600,3600,3600,3600,1
|
|
20230616,135500,181551240,3600,3600,3600,3600,0
|
|
20230616,135400,181551240,3600,3595,3600,3595,433
|
|
20230616,135300,179993940,3600,3600,3600,3600,0
|
|
20230616,135200,179993940,3600,3600,3600,3600,0
|
|
20230616,135100,179993940,3600,3600,3600,3600,0
|
|
20230616,135000,179993940,3600,3600,3600,3600,2
|
|
20230616,134900,179986740,3600,3600,3600,3600,1
|
|
20230616,134800,179983140,3600,3600,3600,3600,113
|
|
20230616,134700,179576340,3605,3605,3605,3605,0
|
|
20230616,134600,179576340,3605,3605,3605,3605,0
|
|
20230616,134500,179576340,3605,3605,3605,3605,0
|
|
20230616,134400,179576340,3605,3605,3605,3605,9
|
|
20230616,134300,179543895,3605,3605,3605,3605,0
|
|
20230616,134200,179543895,3605,3605,3605,3605,97
|
|
20230616,134100,179194210,3605,3605,3605,3605,304
|
|
20230616,134000,178098290,3605,3605,3605,3605,0
|
|
20230616,133900,178098290,3605,3605,3605,3605,167
|
|
20230616,133800,177496255,3600,3600,3600,3600,0
|
|
20230616,133700,177496255,3600,3600,3600,3600,166
|
|
20230616,133600,176898655,3605,3605,3605,3605,0
|
|
20230616,133500,176898655,3605,3605,3605,3605,1
|
|
20230616,133400,176895050,3605,3605,3605,3605,191
|
|
20230616,133300,176206495,3605,3605,3605,3605,10
|
|
20230616,133200,176170445,3605,3605,3605,3605,0
|
|
20230616,133100,176170445,3605,3605,3605,3605,0
|
|
20230616,133000,176170445,3605,3605,3605,3605,2
|
|
20230616,132900,176163235,3600,3600,3600,3600,0
|
|
20230616,132800,176163235,3600,3600,3600,3600,70
|
|
20230616,132700,175911235,3600,3600,3600,3600,0
|
|
20230616,132600,175911235,3600,3600,3600,3600,0
|
|
20230616,132500,175911235,3600,3600,3600,3600,0
|
|
20230616,132400,175911235,3600,3605,3605,3600,72
|
|
20230616,132300,175651835,3605,3605,3605,3605,14
|
|
20230616,132200,175601365,3605,3605,3605,3605,0
|
|
20230616,132100,175601365,3605,3605,3605,3605,17
|
|
20230616,132000,175540080,3600,3600,3600,3600,1044
|
|
20230616,131900,171781680,3600,3600,3600,3600,249
|
|
20230616,131800,170885280,3600,3600,3600,3600,0
|
|
20230616,131700,170885280,3600,3600,3600,3600,0
|
|
20230616,131600,170885280,3600,3600,3600,3600,154
|
|
20230616,131500,170330880,3595,3595,3595,3595,0
|
|
20230616,131400,170330880,3595,3595,3595,3595,0
|
|
20230616,131300,170330880,3595,3595,3595,3595,0
|
|
20230616,131200,170330880,3595,3595,3595,3595,1
|
|
20230616,131100,170327285,3600,3600,3600,3600,0
|
|
20230616,131000,170327285,3600,3600,3600,3600,0
|
|
20230616,130900,170327285,3600,3600,3600,3600,0
|
|
20230616,130800,170327285,3600,3600,3600,3600,152
|
|
20230616,130700,169780085,3600,3600,3600,3600,0
|
|
20230616,130600,169780085,3600,3600,3600,3600,0
|
|
20230616,130500,169780085,3600,3600,3600,3600,72
|
|
20230616,130400,169520885,3595,3595,3595,3595,0
|
|
20230616,130300,169520885,3595,3595,3595,3595,2
|
|
20230616,130200,169513695,3600,3600,3600,3600,0
|
|
20230616,130100,169513695,3600,3600,3600,3600,162
|
|
20230616,130000,168930495,3600,3600,3600,3600,141
|
|
20230616,125900,168422895,3600,3600,3600,3600,0
|
|
20230616,125800,168422895,3600,3600,3600,3600,0
|
|
20230616,125700,168422895,3600,3600,3600,3600,225
|
|
20230616,125600,167612895,3600,3600,3600,3600,0
|
|
20230616,125500,167612895,3600,3600,3600,3600,0
|
|
20230616,125400,167612895,3600,3600,3600,3600,1
|
|
20230616,125300,167609295,3600,3600,3600,3600,183
|
|
20230616,125200,166950495,3600,3600,3600,3600,0
|
|
20230616,125100,166950495,3600,3600,3600,3600,52
|
|
20230616,125000,166763295,3600,3600,3600,3600,0
|
|
20230616,124900,166763295,3600,3600,3600,3600,419
|
|
20230616,124800,165254895,3600,3600,3600,3600,500
|
|
20230616,124700,163454895,3600,3600,3600,3600,0
|
|
20230616,124600,163454895,3600,3600,3600,3600,198
|
|
20230616,124500,162742095,3600,3600,3600,3600,0
|
|
20230616,124400,162742095,3600,3600,3600,3600,0
|
|
20230616,124300,162742095,3600,3600,3600,3600,0
|
|
20230616,124200,162742095,3600,3600,3600,3600,213
|
|
20230616,124100,161975295,3600,3600,3600,3600,0
|
|
20230616,124000,161975295,3600,3600,3600,3600,205
|
|
20230616,123900,161237295,3595,3595,3595,3595,0
|
|
20230616,123800,161237295,3595,3595,3595,3595,209
|
|
20230616,123700,160485940,3600,3600,3600,3600,2
|
|
20230616,123600,160478740,3590,3600,3600,3590,4
|
|
20230616,123500,160464350,3600,3600,3600,3600,181
|
|
20230616,123400,159812750,3600,3600,3600,3600,2
|
|
20230616,123300,159805550,3595,3595,3600,3595,158
|
|
20230616,123200,159237530,3600,3600,3600,3600,0
|
|
20230616,123100,159237530,3600,3600,3600,3600,0
|
|
20230616,123000,159237530,3600,3600,3600,3600,0
|
|
20230616,122900,159237530,3600,3600,3600,3600,0
|
|
20230616,122800,159237530,3600,3600,3600,3600,2
|
|
20230616,122700,159230330,3580,3595,3595,3575,10005
|
|
20230616,122600,123396330,3605,3605,3605,3605,0
|
|
20230616,122500,123396330,3605,3605,3605,3605,139
|
|
20230616,122400,122895235,3605,3605,3605,3605,0
|
|
20230616,122300,122895235,3605,3605,3605,3605,0
|
|
20230616,122200,122895235,3605,3605,3605,3605,0
|
|
20230616,122100,122895235,3605,3605,3605,3605,0
|
|
20230616,122000,122895235,3605,3605,3605,3605,0
|
|
20230616,121900,122895235,3605,3605,3605,3605,0
|
|
20230616,121800,122895235,3605,3605,3605,3605,0
|
|
20230616,121700,122895235,3605,3605,3605,3605,0
|
|
20230616,121600,122895235,3605,3605,3605,3605,2
|
|
20230616,121500,122888025,3600,3600,3600,3600,0
|
|
20230616,121400,122888025,3600,3600,3600,3600,219
|
|
20230616,121300,122099625,3605,3605,3605,3605,0
|
|
20230616,121200,122099625,3605,3605,3605,3605,0
|
|
20230616,121100,122099625,3605,3605,3605,3605,0
|
|
20230616,121000,122099625,3605,3605,3605,3605,0
|
|
20230616,120900,122099625,3605,3605,3605,3605,196
|
|
20230616,120800,121393045,3600,3600,3600,3600,179
|
|
20230616,120700,120748645,3605,3605,3605,3605,0
|
|
20230616,120600,120748645,3605,3605,3605,3605,0
|
|
20230616,120500,120748645,3605,3605,3605,3605,30
|
|
20230616,120400,120640495,3605,3605,3605,3605,0
|
|
20230616,120300,120640495,3605,3605,3605,3605,10
|
|
20230616,120200,120604445,3605,3605,3605,3605,0
|
|
20230616,120100,120604445,3605,3605,3605,3605,186
|
|
20230616,120000,119933915,3605,3605,3605,3605,140
|
|
20230616,115900,119429215,3605,3605,3605,3605,0
|
|
20230616,115800,119429215,3605,3605,3605,3605,0
|
|
20230616,115700,119429215,3605,3605,3605,3605,0
|
|
20230616,115600,119429215,3605,3605,3605,3605,0
|
|
20230616,115500,119429215,3605,3605,3605,3605,0
|
|
20230616,115400,119429215,3605,3605,3605,3605,0
|
|
20230616,115300,119429215,3605,3605,3605,3605,2
|
|
20230616,115200,119422005,3600,3600,3600,3600,2000
|
|
20230616,115100,112222005,3600,3600,3600,3600,0
|
|
20230616,115000,112222005,3600,3595,3600,3595,520
|
|
20230616,114900,110352505,3605,3605,3605,3605,0
|
|
20230616,114800,110352505,3605,3605,3605,3605,50
|
|
20230616,114700,110172255,3605,3605,3605,3605,0
|
|
20230616,114600,110172255,3605,3605,3605,3605,0
|
|
20230616,114500,110172255,3605,3605,3605,3605,0
|
|
20230616,114400,110172255,3605,3605,3605,3605,1
|
|
20230616,114300,110168650,3600,3600,3600,3600,1
|
|
20230616,114200,110165050,3595,3595,3595,3595,0
|
|
20230616,114100,110165050,3595,3595,3595,3595,41
|
|
20230616,114000,110017655,3605,3605,3605,3605,1
|
|
20230616,113900,110014050,3605,3605,3605,3605,0
|
|
20230616,113800,110014050,3605,3605,3605,3605,207
|
|
20230616,113700,109267815,3605,3605,3605,3605,0
|
|
20230616,113600,109267815,3605,3605,3605,3605,0
|
|
20230616,113500,109267815,3605,3605,3605,3605,1
|
|
20230616,113400,109264210,3605,3595,3605,3595,26
|
|
20230616,113300,109170710,3610,3610,3610,3610,0
|
|
20230616,113200,109170710,3610,3610,3610,3610,210
|
|
20230616,113100,108412610,3590,3590,3590,3590,0
|
|
20230616,113000,108412610,3590,3590,3590,3590,0
|
|
20230616,112900,108412610,3590,3590,3590,3590,0
|
|
20230616,112800,108412610,3590,3590,3590,3590,0
|
|
20230616,112700,108412610,3590,3595,3595,3590,3000
|
|
20230616,112600,97638400,3610,3610,3610,3610,0
|
|
20230616,112500,97638400,3610,3600,3610,3600,224
|
|
20230616,112400,96829960,3600,3600,3600,3600,0
|
|
20230616,112300,96829960,3600,3605,3605,3600,543
|
|
20230616,112200,94875130,3605,3605,3605,3605,14
|
|
20230616,112100,94824660,3610,3605,3610,3605,2
|
|
20230616,112000,94817445,3610,3600,3610,3600,1177
|
|
20230616,111900,90578475,3595,3595,3595,3595,0
|
|
20230616,111800,90578475,3595,3600,3600,3595,20
|
|
20230616,111700,90506565,3600,3600,3600,3600,0
|
|
20230616,111600,90506565,3600,3600,3600,3600,354
|
|
20230616,111500,89232165,3600,3600,3600,3600,689
|
|
20230616,111400,86751765,3600,3600,3600,3600,2
|
|
20230616,111300,86744565,3600,3600,3600,3600,0
|
|
20230616,111200,86744565,3600,3600,3600,3600,0
|
|
20230616,111100,86744565,3600,3600,3600,3600,0
|
|
20230616,111000,86744565,3600,3600,3600,3600,0
|
|
20230616,110900,86744565,3600,3600,3600,3600,0
|
|
20230616,110800,86744565,3600,3600,3600,3600,0
|
|
20230616,110700,86744565,3600,3600,3600,3600,0
|
|
20230616,110600,86744565,3600,3600,3600,3600,40
|
|
20230616,110500,86600565,3600,3600,3600,3600,0
|
|
20230616,110400,86600565,3600,3600,3600,3600,0
|
|
20230616,110300,86600565,3600,3600,3600,3600,0
|
|
20230616,110200,86600565,3600,3600,3600,3600,0
|
|
20230616,110100,86600565,3600,3600,3600,3600,0
|
|
20230616,110000,86600565,3600,3600,3600,3600,0
|
|
20230616,105900,86600565,3600,3600,3600,3600,0
|
|
20230616,105800,86600565,3600,3600,3600,3600,10
|
|
20230616,105700,86564565,3590,3590,3590,3590,0
|
|
20230616,105600,86564565,3590,3590,3590,3590,0
|
|
20230616,105500,86564565,3590,3590,3590,3590,1
|
|
20230616,105400,86560975,3600,3600,3600,3600,0
|
|
20230616,105300,86560975,3600,3600,3600,3600,1
|
|
20230616,105200,86557375,3590,3590,3590,3590,1
|
|
20230616,105100,86553785,3590,3590,3590,3590,487
|
|
20230616,105000,84805455,3590,3610,3610,3590,473
|
|
20230616,104900,83105910,3610,3610,3610,3610,1
|
|
20230616,104800,83102300,3610,3610,3610,3610,27
|
|
20230616,104700,83004830,3595,3595,3595,3595,70
|
|
20230616,104600,82753180,3615,3615,3615,3615,0
|
|
20230616,104500,82753180,3615,3615,3615,3615,0
|
|
20230616,104400,82753180,3615,3615,3615,3615,0
|
|
20230616,104300,82753180,3615,3615,3615,3615,0
|
|
20230616,104200,82753180,3615,3615,3615,3615,0
|
|
20230616,104100,82753180,3615,3615,3615,3615,0
|
|
20230616,104000,82753180,3615,3615,3615,3615,5
|
|
20230616,103900,82735105,3615,3615,3615,3615,160
|
|
20230616,103800,82156705,3615,3615,3615,3615,5
|
|
20230616,103700,82138630,3615,3615,3615,3615,0
|
|
20230616,103600,82138630,3615,3615,3615,3615,137
|
|
20230616,103500,81643375,3615,3615,3615,3615,0
|
|
20230616,103400,81643375,3615,3615,3615,3615,0
|
|
20230616,103300,81643375,3615,3615,3615,3615,0
|
|
20230616,103200,81643375,3615,3615,3615,3615,146
|
|
20230616,103100,81115585,3595,3600,3600,3595,75
|
|
20230616,103000,80845715,3600,3600,3610,3600,202
|
|
20230616,102900,80118355,3615,3615,3615,3615,1
|
|
20230616,102800,80114740,3605,3615,3615,3605,13
|
|
20230616,102700,80067865,3605,3615,3615,3605,176
|
|
20230616,102600,79431635,3615,3615,3615,3615,1
|
|
20230616,102500,79428020,3615,3615,3615,3615,1
|
|
20230616,102400,79424405,3615,3615,3615,3615,211
|
|
20230616,102300,78661640,3615,3600,3615,3600,6
|
|
20230616,102200,78640025,3615,3600,3615,3600,18
|
|
20230616,102100,78575210,3600,3600,3600,3600,5
|
|
20230616,102000,78557210,3615,3615,3615,3615,0
|
|
20230616,101900,78557210,3615,3615,3615,3615,0
|
|
20230616,101800,78557210,3615,3615,3615,3615,0
|
|
20230616,101700,78557210,3615,3615,3615,3615,0
|
|
20230616,101600,78557210,3615,3590,3615,3590,15
|
|
20230616,101500,78503335,3590,3605,3605,3590,4834
|
|
20230616,101400,61136685,3615,3615,3615,3615,189
|
|
20230616,101300,60453450,3615,3615,3615,3615,180
|
|
20230616,101200,59802750,3615,3610,3615,3610,2
|
|
20230616,101100,59795525,3610,3610,3610,3610,140
|
|
20230616,101000,59290125,3610,3610,3610,3610,0
|
|
20230616,100900,59290125,3610,3610,3610,3610,1
|
|
20230616,100800,59286515,3610,3610,3610,3610,186
|
|
20230616,100700,58615055,3610,3610,3610,3610,0
|
|
20230616,100600,58615055,3610,3610,3610,3610,172
|
|
20230616,100500,57994135,3610,3610,3610,3610,147
|
|
20230616,100400,57463465,3610,3610,3610,3610,0
|
|
20230616,100300,57463465,3610,3610,3610,3610,36
|
|
20230616,100200,57333505,3610,3610,3610,3610,1
|
|
20230616,100100,57329895,3600,3595,3600,3595,4888
|
|
20230616,100000,39733100,3600,3600,3600,3600,2
|
|
20230616,095900,39725900,3590,3590,3590,3590,0
|
|
20230616,095800,39725900,3590,3600,3600,3590,3
|
|
20230616,095700,39715120,3600,3600,3600,3600,0
|
|
20230616,095600,39715120,3600,3600,3600,3600,0
|
|
20230616,095500,39715120,3600,3600,3610,3600,522
|
|
20230616,095400,37833410,3600,3600,3600,3600,154
|
|
20230616,095300,37279010,3600,3600,3600,3600,14
|
|
20230616,095200,37228610,3610,3610,3610,3610,0
|
|
20230616,095100,37228610,3610,3610,3610,3610,90
|
|
20230616,095000,36903710,3610,3610,3610,3610,0
|
|
20230616,094900,36903710,3610,3610,3610,3610,2
|
|
20230616,094800,36896490,3610,3610,3610,3610,0
|
|
20230616,094700,36896490,3610,3610,3610,3610,0
|
|
20230616,094600,36896490,3610,3610,3610,3610,0
|
|
20230616,094500,36896490,3610,3610,3610,3610,0
|
|
20230616,094400,36896490,3610,3610,3610,3610,10
|
|
20230616,094300,36860390,3615,3615,3615,3615,0
|
|
20230616,094200,36860390,3615,3615,3615,3615,0
|
|
20230616,094100,36860390,3615,3610,3615,3590,751
|
|
20230616,094000,34159730,3610,3610,3610,3610,419
|
|
20230616,093900,32647140,3610,3610,3610,3610,242
|
|
20230616,093800,31773520,3610,3610,3610,3610,15
|
|
20230616,093700,31719370,3610,3610,3610,3610,1
|
|
20230616,093600,31715760,3615,3605,3615,3605,147
|
|
20230616,093500,31185805,3615,3610,3615,3610,175
|
|
20230616,093400,30554050,3605,3605,3605,3605,31
|
|
20230616,093300,30442295,3605,3605,3605,3600,805
|
|
20230616,093200,27541270,3600,3605,3605,3600,409
|
|
20230616,093100,26068825,3605,3605,3605,3605,0
|
|
20230616,093000,26068825,3605,3605,3605,3605,0
|
|
20230616,092900,26068825,3605,3605,3605,3605,0
|
|
20230616,092800,26068825,3605,3605,3605,3605,2
|
|
20230616,092700,26061615,3605,3605,3605,3605,1
|
|
20230616,092600,26058010,3610,3600,3610,3600,23
|
|
20230616,092500,25975180,3610,3610,3610,3610,0
|
|
20230616,092400,25975180,3610,3610,3610,3610,0
|
|
20230616,092300,25975180,3610,3610,3610,3610,30
|
|
20230616,092200,25866880,3600,3610,3610,3600,13
|
|
20230616,092100,25820065,3605,3605,3605,3605,39
|
|
20230616,092000,25679470,3605,3605,3605,3605,15
|
|
20230616,091900,25625395,3605,3610,3610,3605,12
|
|
20230616,091800,25582105,3605,3605,3605,3605,0
|
|
20230616,091700,25582105,3605,3605,3605,3605,0
|
|
20230616,091600,25582105,3605,3610,3610,3605,4
|
|
20230616,091500,25567675,3590,3590,3590,3590,0
|
|
20230616,091400,25567675,3590,3610,3610,3590,1685
|
|
20230616,091300,19512770,3610,3610,3610,3610,300
|
|
20230616,091200,18429770,3610,3610,3610,3610,100
|
|
20230616,091100,18068770,3610,3610,3610,3610,464
|
|
20230616,091000,16393730,3610,3610,3610,3610,0
|
|
20230616,090900,16393730,3610,3610,3610,3610,14
|
|
20230616,090800,16343190,3600,3600,3600,3600,0
|
|
20230616,090700,16343190,3600,3600,3600,3600,304
|
|
20230616,090600,15248790,3600,3600,3600,3600,0
|
|
20230616,090500,15248790,3600,3600,3600,3600,37
|
|
20230616,090400,15115590,3610,3610,3610,3610,1
|
|
20230616,090300,15111980,3600,3605,3605,3600,111
|
|
20230616,090200,14711855,3605,3605,3605,3605,0
|
|
20230616,090100,14711855,3605,3605,3605,3605,0
|
|
20230616,090000,14711855,3605,3615,3615,3605,4074
|