591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,184800,359042730,3920,3920,3920,3920,387
|
|
20230612,184700,359042730,3920,3920,3920,3920,0
|
|
20230612,184600,359042730,3920,3920,3920,3920,0
|
|
20230612,184500,359042730,3920,3920,3920,3920,0
|
|
20230612,184400,359042730,3920,3920,3920,3920,0
|
|
20230612,184300,359042730,3920,3920,3920,3920,0
|
|
20230612,184200,359042730,3920,3920,3920,3920,0
|
|
20230612,184100,359042730,3920,3920,3920,3920,0
|
|
20230612,184000,359042730,3920,3920,3920,3920,0
|
|
20230612,183900,359042730,3920,3920,3920,3920,0
|
|
20230612,183800,359042730,3920,3920,3920,3920,0
|
|
20230612,183700,359042730,3920,3920,3920,3920,0
|
|
20230612,183600,359042730,3920,3920,3920,3920,0
|
|
20230612,183500,359042730,3920,3920,3920,3920,0
|
|
20230612,183400,359042730,3920,3920,3920,3920,0
|
|
20230612,183300,359042730,3920,3920,3920,3920,0
|
|
20230612,183200,359042730,3920,3920,3920,3920,0
|
|
20230612,183100,359042730,3920,3920,3920,3920,0
|
|
20230612,183000,359042730,3920,3920,3920,3920,0
|
|
20230612,182900,359042730,3920,3920,3920,3920,0
|
|
20230612,182800,359042730,3920,3920,3920,3920,0
|
|
20230612,182700,359042730,3920,3920,3920,3920,0
|
|
20230612,182600,359042730,3920,3920,3920,3920,0
|
|
20230612,182500,359042730,3920,3920,3920,3920,0
|
|
20230612,182400,359042730,3920,3920,3920,3920,0
|
|
20230612,182300,359042730,3920,3920,3920,3920,0
|
|
20230612,182200,359042730,3920,3920,3920,3920,0
|
|
20230612,182100,359042730,3920,3920,3920,3920,0
|
|
20230612,182000,359042730,3920,3920,3920,3920,0
|
|
20230612,181900,359042730,3920,3920,3920,3920,0
|
|
20230612,181800,359042730,3920,3920,3920,3920,387
|
|
20230612,181700,359042730,3920,3920,3920,3920,0
|
|
20230612,181600,359042730,3920,3920,3920,3920,0
|
|
20230612,181500,359042730,3920,3920,3920,3920,0
|
|
20230612,181400,359042730,3920,3920,3920,3920,0
|
|
20230612,181300,359042730,3920,3920,3920,3920,0
|
|
20230612,181200,359042730,3920,3920,3920,3920,0
|
|
20230612,181100,359042730,3920,3920,3920,3920,0
|
|
20230612,181000,359042730,3920,3920,3920,3920,0
|
|
20230612,180900,359042730,3920,3920,3920,3920,0
|
|
20230612,180800,359042730,3920,3920,3920,3920,0
|
|
20230612,180700,359042730,3920,3920,3920,3920,0
|
|
20230612,180600,359042730,3920,3920,3920,3920,0
|
|
20230612,180500,359042730,3920,3920,3920,3920,0
|
|
20230612,180400,359042730,3920,3920,3920,3920,0
|
|
20230612,180300,359042730,3920,3920,3920,3920,0
|
|
20230612,180200,359042730,3920,3920,3920,3920,0
|
|
20230612,180100,359042730,3920,3920,3920,3920,0
|
|
20230612,180000,359042730,3920,3920,3920,3920,0
|
|
20230612,175900,359042730,3920,3920,3920,3920,0
|
|
20230612,175800,359042730,3920,3920,3920,3920,0
|
|
20230612,175700,359042730,3920,3920,3920,3920,0
|
|
20230612,175600,359042730,3920,3920,3920,3920,0
|
|
20230612,175500,359042730,3920,3920,3920,3920,0
|
|
20230612,175400,359042730,3920,3920,3920,3920,0
|
|
20230612,175300,359042730,3920,3920,3920,3920,0
|
|
20230612,175200,359042730,3920,3920,3920,3920,0
|
|
20230612,175100,359042730,3920,3920,3920,3920,0
|
|
20230612,175000,359042730,3920,3920,3920,3920,0
|
|
20230612,174900,359042730,3920,3920,3920,3920,0
|
|
20230612,174800,359042730,3920,3920,3920,3920,387
|
|
20230612,174700,359042730,3920,3920,3920,3920,0
|
|
20230612,174600,359042730,3920,3920,3920,3920,0
|
|
20230612,174500,359042730,3920,3920,3920,3920,0
|
|
20230612,174400,359042730,3920,3920,3920,3920,0
|
|
20230612,174300,359042730,3920,3920,3920,3920,0
|
|
20230612,174200,359042730,3920,3920,3920,3920,0
|
|
20230612,174100,359042730,3920,3920,3920,3920,0
|
|
20230612,174000,359042730,3920,3920,3920,3920,0
|
|
20230612,173900,359042730,3920,3920,3920,3920,0
|
|
20230612,173800,359042730,3920,3920,3920,3920,0
|
|
20230612,173700,359042730,3920,3920,3920,3920,0
|
|
20230612,173600,359042730,3920,3920,3920,3920,0
|
|
20230612,173500,359042730,3920,3920,3920,3920,0
|
|
20230612,173400,359042730,3920,3920,3920,3920,0
|
|
20230612,173300,359042730,3920,3920,3920,3920,0
|
|
20230612,173200,359042730,3920,3920,3920,3920,0
|
|
20230612,173100,359042730,3920,3920,3920,3920,0
|
|
20230612,173000,359042730,3920,3920,3920,3920,0
|
|
20230612,172900,359042730,3920,3920,3920,3920,0
|
|
20230612,172800,359042730,3920,3920,3920,3920,0
|
|
20230612,172700,359042730,3920,3920,3920,3920,0
|
|
20230612,172600,359042730,3920,3920,3920,3920,0
|
|
20230612,172500,359042730,3920,3920,3920,3920,0
|
|
20230612,172400,359042730,3920,3920,3920,3920,0
|
|
20230612,172300,359042730,3920,3920,3920,3920,0
|
|
20230612,172200,359042730,3920,3920,3920,3920,0
|
|
20230612,172100,359042730,3920,3920,3920,3920,0
|
|
20230612,172000,359042730,3920,3920,3920,3920,0
|
|
20230612,171900,359042730,3920,3920,3920,3920,0
|
|
20230612,171800,359042730,3920,3920,3920,3920,387
|
|
20230612,171700,359042730,3920,3920,3920,3920,0
|
|
20230612,171600,359042730,3920,3920,3920,3920,0
|
|
20230612,171500,359042730,3920,3920,3920,3920,0
|
|
20230612,171400,359042730,3920,3920,3920,3920,0
|
|
20230612,171300,359042730,3920,3920,3920,3920,0
|
|
20230612,171200,359042730,3920,3920,3920,3920,0
|
|
20230612,171100,359042730,3920,3920,3920,3920,0
|
|
20230612,171000,359042730,3920,3920,3920,3920,0
|
|
20230612,170900,359042730,3920,3920,3920,3920,0
|
|
20230612,170800,359042730,3920,3920,3920,3920,0
|
|
20230612,170700,359042730,3920,3920,3920,3920,0
|
|
20230612,170600,359042730,3920,3920,3920,3920,0
|
|
20230612,170500,359042730,3920,3920,3920,3920,0
|
|
20230612,170400,359042730,3920,3920,3920,3920,0
|
|
20230612,170300,359042730,3920,3920,3920,3920,0
|
|
20230612,170200,359042730,3920,3920,3920,3920,0
|
|
20230612,170100,359042730,3920,3920,3920,3920,0
|
|
20230612,170000,359042730,3920,3920,3920,3920,0
|
|
20230612,165900,359042730,3920,3920,3920,3920,0
|
|
20230612,165800,359042730,3920,3920,3920,3920,0
|
|
20230612,165700,359042730,3920,3920,3920,3920,0
|
|
20230612,165600,359042730,3920,3920,3920,3920,0
|
|
20230612,165500,359042730,3920,3920,3920,3920,0
|
|
20230612,165400,359042730,3920,3920,3920,3920,0
|
|
20230612,165300,359042730,3920,3920,3920,3920,0
|
|
20230612,165200,359042730,3920,3920,3920,3920,0
|
|
20230612,165100,359042730,3920,3920,3920,3920,0
|
|
20230612,165000,359042730,3920,3920,3920,3920,0
|
|
20230612,164900,359042730,3920,3920,3920,3920,0
|
|
20230612,164800,359042730,3920,3920,3920,3920,387
|
|
20230612,164700,359042730,3920,3920,3920,3920,0
|
|
20230612,164600,359042730,3920,3920,3920,3920,0
|
|
20230612,164500,359042730,3920,3920,3920,3920,0
|
|
20230612,164400,359042730,3920,3920,3920,3920,0
|
|
20230612,164300,359042730,3920,3920,3920,3920,0
|
|
20230612,164200,359042730,3920,3920,3920,3920,0
|
|
20230612,164100,359042730,3920,3920,3920,3920,0
|
|
20230612,164000,359042730,3920,3920,3920,3920,0
|
|
20230612,163900,359042730,3920,3920,3920,3920,0
|
|
20230612,163800,359042730,3920,3920,3920,3920,0
|
|
20230612,163700,359042730,3920,3920,3920,3920,0
|
|
20230612,163600,359042730,3920,3920,3920,3920,0
|
|
20230612,163500,359042730,3920,3920,3920,3920,0
|
|
20230612,163400,359042730,3920,3920,3920,3920,0
|
|
20230612,163300,359042730,3920,3920,3920,3920,0
|
|
20230612,163200,359042730,3920,3920,3920,3920,0
|
|
20230612,163100,359042730,3920,3920,3920,3920,0
|
|
20230612,163000,359042730,3920,3920,3920,3920,0
|
|
20230612,162900,359042730,3920,3920,3920,3920,0
|
|
20230612,162800,359042730,3920,3920,3920,3920,0
|
|
20230612,162700,359042730,3920,3920,3920,3920,0
|
|
20230612,162600,359042730,3920,3920,3920,3920,0
|
|
20230612,162500,359042730,3920,3920,3920,3920,0
|
|
20230612,162400,359042730,3920,3920,3920,3920,0
|
|
20230612,162300,359042730,3920,3920,3920,3920,0
|
|
20230612,162200,359042730,3920,3920,3920,3920,0
|
|
20230612,162100,359042730,3920,3920,3920,3920,0
|
|
20230612,162000,359042730,3920,3920,3920,3920,0
|
|
20230612,161900,359042730,3920,3920,3920,3920,0
|
|
20230612,161800,359042730,3920,3920,3920,3920,387
|
|
20230612,161700,359042730,3920,3920,3920,3920,0
|
|
20230612,161600,359042730,3920,3920,3920,3920,0
|
|
20230612,161500,359042730,3920,3920,3920,3920,0
|
|
20230612,161400,359042730,3920,3920,3920,3920,0
|
|
20230612,161300,359042730,3920,3920,3920,3920,0
|
|
20230612,161200,359042730,3920,3920,3920,3920,0
|
|
20230612,161100,359042730,3920,3920,3920,3920,0
|
|
20230612,161000,359042730,3920,3920,3920,3920,0
|
|
20230612,160900,359042730,3920,3920,3920,3920,0
|
|
20230612,160800,359042730,3920,3920,3920,3920,0
|
|
20230612,160700,359042730,3920,3920,3920,3920,0
|
|
20230612,160600,359042730,3920,3920,3920,3920,0
|
|
20230612,160500,359042730,3920,3920,3920,3920,0
|
|
20230612,160400,359042730,3920,3920,3920,3920,0
|
|
20230612,160300,359042730,3920,3920,3920,3920,0
|
|
20230612,160200,359042730,3920,3920,3920,3920,0
|
|
20230612,160100,359042730,3920,3920,3920,3920,0
|
|
20230612,160000,359042730,3920,3920,3920,3920,0
|
|
20230612,155900,359042730,3920,3920,3920,3920,0
|
|
20230612,155800,359042730,3920,3920,3920,3920,0
|
|
20230612,155700,359042730,3920,3920,3920,3920,0
|
|
20230612,155600,359042730,3920,3920,3920,3920,0
|
|
20230612,155500,359042730,3920,3920,3920,3920,0
|
|
20230612,155400,359042730,3920,3920,3920,3920,0
|
|
20230612,155300,359042730,3920,3920,3920,3920,0
|
|
20230612,155200,359042730,3920,3920,3920,3920,0
|
|
20230612,155100,359042730,3920,3920,3920,3920,0
|
|
20230612,155000,359042730,3920,3920,3920,3920,0
|
|
20230612,154900,359042730,3920,3920,3920,3920,0
|
|
20230612,154800,359042730,3920,3920,3920,3920,387
|
|
20230612,154700,359042730,3920,3920,3920,3920,0
|
|
20230612,154600,359042730,3920,3920,3920,3920,0
|
|
20230612,154500,359042730,3920,3920,3920,3920,0
|
|
20230612,154400,359042730,3920,3920,3920,3920,0
|
|
20230612,154300,359042730,3920,3920,3920,3920,0
|
|
20230612,154200,359042730,3920,3920,3920,3920,0
|
|
20230612,154100,359042730,3920,3920,3920,3920,0
|
|
20230612,154000,359042730,3920,3920,3920,3920,0
|
|
20230612,153900,359042730,3920,3920,3920,3920,0
|
|
20230612,153800,359042730,3920,3920,3920,3920,0
|
|
20230612,153700,359042730,3920,3920,3920,3920,0
|
|
20230612,153600,359042730,3920,3920,3920,3920,0
|
|
20230612,153500,359042730,3920,3920,3920,3920,0
|
|
20230612,153400,359042730,3920,3920,3920,3920,0
|
|
20230612,153300,359042730,3920,3920,3920,3920,0
|
|
20230612,153200,359042730,3920,3920,3920,3920,0
|
|
20230612,153100,359042730,3920,3920,3920,3920,0
|
|
20230612,153000,359042730,3920,3920,3920,3920,387
|
|
20230612,152900,357525690,3950,3950,3950,3950,0
|
|
20230612,152800,357525690,3950,3950,3950,3950,0
|
|
20230612,152700,357525690,3950,3950,3950,3950,0
|
|
20230612,152600,357525690,3950,3950,3950,3950,0
|
|
20230612,152500,357525690,3950,3950,3950,3950,0
|
|
20230612,152400,357525690,3950,3950,3950,3950,0
|
|
20230612,152300,357525690,3950,3950,3950,3950,0
|
|
20230612,152200,357525690,3950,3950,3950,3950,0
|
|
20230612,152100,357525690,3950,3950,3950,3950,0
|
|
20230612,152000,357525690,3950,3950,3950,3950,0
|
|
20230612,151900,357525690,3950,3950,3950,3950,1085
|
|
20230612,151800,353239940,3950,3950,3950,3950,704
|
|
20230612,151700,350459140,3955,3950,3955,3950,1001
|
|
20230612,151600,346504405,3950,3950,3955,3950,2013
|
|
20230612,151500,338552955,3950,3950,3955,3945,632
|
|
20230612,151400,336058420,3950,3950,3950,3945,957
|
|
20230612,151300,332278485,3945,3945,3945,3945,1409
|
|
20230612,151200,326719980,3945,3945,3945,3945,0
|
|
20230612,151100,326719980,3945,3945,3945,3945,0
|
|
20230612,151000,326719980,3945,3935,3945,3935,6860
|
|
20230612,150900,299692890,3935,3930,3935,3930,376
|
|
20230612,150800,298213400,3925,3925,3925,3925,0
|
|
20230612,150700,298213400,3925,3925,3925,3925,0
|
|
20230612,150600,298213400,3925,3925,3925,3925,1
|
|
20230612,150500,298209475,3925,3930,3930,3925,99
|
|
20230612,150400,297820415,3940,3940,3940,3940,0
|
|
20230612,150300,297820415,3940,3940,3940,3940,0
|
|
20230612,150200,297820415,3940,3940,3940,3940,0
|
|
20230612,150100,297820415,3940,3940,3940,3940,0
|
|
20230612,150000,297820415,3940,3940,3940,3940,20
|
|
20230612,145900,297741615,3940,3930,3940,3930,3
|
|
20230612,145800,297729815,3930,3930,3930,3930,1
|
|
20230612,145700,297725885,3940,3940,3940,3940,101
|
|
20230612,145600,297327945,3940,3940,3940,3940,0
|
|
20230612,145500,297327945,3940,3935,3940,3935,90
|
|
20230612,145400,296973560,3935,3930,3935,3930,4661
|
|
20230612,145300,278639370,3930,3930,3930,3930,0
|
|
20230612,145200,278639370,3930,3930,3930,3930,9
|
|
20230612,145100,278604000,3930,3930,3930,3930,0
|
|
20230612,145000,278604000,3930,3930,3930,3900,6463
|
|
20230612,144900,253391035,3935,3935,3935,3935,0
|
|
20230612,144800,253391035,3935,3935,3935,3935,0
|
|
20230612,144700,253391035,3935,3935,3935,3935,0
|
|
20230612,144600,253391035,3935,3935,3935,3935,0
|
|
20230612,144500,253391035,3935,3935,3935,3935,0
|
|
20230612,144400,253391035,3935,3935,3935,3935,1
|
|
20230612,144300,253387100,3935,3935,3935,3935,1
|
|
20230612,144200,253383165,3935,3935,3935,3935,896
|
|
20230612,144100,249857405,3935,3935,3935,3935,477
|
|
20230612,144000,247980410,3940,3940,3940,3940,0
|
|
20230612,143900,247980410,3940,3940,3940,3940,0
|
|
20230612,143800,247980410,3940,3940,3940,3940,0
|
|
20230612,143700,247980410,3940,3940,3940,3940,0
|
|
20230612,143600,247980410,3940,3940,3940,3940,1963
|
|
20230612,143500,240246190,3935,3935,3935,3935,190
|
|
20230612,143400,239498540,3925,3925,3925,3925,0
|
|
20230612,143300,239498540,3925,3925,3925,3925,50
|
|
20230612,143200,239302290,3940,3940,3940,3940,0
|
|
20230612,143100,239302290,3940,3930,3940,3930,188
|
|
20230612,143000,238563380,3930,3930,3930,3930,38
|
|
20230612,142900,238414040,3930,3930,3930,3930,8
|
|
20230612,142800,238382600,3930,3940,3940,3930,1003
|
|
20230612,142700,234431140,3940,3940,3940,3940,0
|
|
20230612,142600,234431140,3940,3940,3940,3940,1
|
|
20230612,142500,234427200,3940,3940,3940,3940,1
|
|
20230612,142400,234423260,3940,3940,3940,3940,0
|
|
20230612,142300,234423260,3940,3930,3940,3930,2
|
|
20230612,142200,234415390,3940,3930,3940,3930,1465
|
|
20230612,142100,228652360,3925,3930,3930,3925,612
|
|
20230612,142000,226247600,3930,3925,3930,3925,111
|
|
20230612,141900,225811905,3925,3925,3925,3925,1587
|
|
20230612,141800,219582930,3925,3920,3925,3920,30
|
|
20230612,141700,219465295,3920,3920,3920,3920,296
|
|
20230612,141600,218304975,3915,3915,3915,3915,0
|
|
20230612,141500,218304975,3915,3915,3915,3915,82
|
|
20230612,141400,217983945,3920,3920,3920,3920,0
|
|
20230612,141300,217983945,3920,3920,3920,3920,0
|
|
20230612,141200,217983945,3920,3920,3920,3920,0
|
|
20230612,141100,217983945,3920,3920,3920,3920,1
|
|
20230612,141000,217980025,3920,3920,3920,3920,0
|
|
20230612,140900,217980025,3920,3920,3920,3920,0
|
|
20230612,140800,217980025,3920,3905,3920,3905,6
|
|
20230612,140700,217956550,3920,3920,3920,3920,262
|
|
20230612,140600,216929510,3920,3920,3920,3920,0
|
|
20230612,140500,216929510,3920,3920,3920,3920,0
|
|
20230612,140400,216929510,3920,3920,3920,3920,0
|
|
20230612,140300,216929510,3920,3920,3920,3920,0
|
|
20230612,140200,216929510,3920,3915,3920,3905,258
|
|
20230612,140100,215921000,3915,3915,3915,3915,1
|
|
20230612,140000,215917085,3900,3900,3900,3900,659
|
|
20230612,135900,213346985,3900,3900,3900,3900,0
|
|
20230612,135800,213346985,3900,3900,3900,3900,0
|
|
20230612,135700,213346985,3900,3900,3900,3900,0
|
|
20230612,135600,213346985,3900,3900,3900,3900,0
|
|
20230612,135500,213346985,3900,3900,3900,3900,0
|
|
20230612,135400,213346985,3900,3900,3900,3900,0
|
|
20230612,135300,213346985,3900,3900,3900,3900,0
|
|
20230612,135200,213346985,3900,3900,3900,3900,0
|
|
20230612,135100,213346985,3900,3900,3900,3900,0
|
|
20230612,135000,213346985,3900,3900,3900,3900,0
|
|
20230612,134900,213346985,3900,3900,3900,3900,0
|
|
20230612,134800,213346985,3900,3900,3900,3900,0
|
|
20230612,134700,213346985,3900,3905,3905,3900,100
|
|
20230612,134600,212956630,3900,3900,3900,3900,0
|
|
20230612,134500,212956630,3900,3900,3900,3900,0
|
|
20230612,134400,212956630,3900,3900,3900,3900,0
|
|
20230612,134300,212956630,3900,3900,3900,3900,0
|
|
20230612,134200,212956630,3900,3900,3900,3900,0
|
|
20230612,134100,212956630,3900,3900,3900,3900,0
|
|
20230612,134000,212956630,3900,3900,3900,3900,0
|
|
20230612,133900,212956630,3900,3900,3900,3900,0
|
|
20230612,133800,212956630,3900,3900,3900,3900,0
|
|
20230612,133700,212956630,3900,3900,3900,3900,0
|
|
20230612,133600,212956630,3900,3900,3900,3900,0
|
|
20230612,133500,212956630,3900,3900,3900,3900,83
|
|
20230612,133400,212632930,3905,3905,3905,3905,10
|
|
20230612,133300,212593880,3905,3910,3910,3905,7
|
|
20230612,133200,212566515,3910,3910,3910,3910,0
|
|
20230612,133100,212566515,3910,3910,3910,3910,0
|
|
20230612,133000,212566515,3910,3910,3910,3910,0
|
|
20230612,132900,212566515,3910,3910,3910,3910,0
|
|
20230612,132800,212566515,3910,3910,3910,3910,0
|
|
20230612,132700,212566515,3910,3910,3910,3910,0
|
|
20230612,132600,212566515,3910,3910,3910,3910,40
|
|
20230612,132500,212410115,3910,3910,3910,3910,0
|
|
20230612,132400,212410115,3910,3910,3910,3910,58
|
|
20230612,132300,212183335,3920,3920,3920,3920,0
|
|
20230612,132200,212183335,3920,3920,3920,3920,0
|
|
20230612,132100,212183335,3920,3920,3920,3920,0
|
|
20230612,132000,212183335,3920,3915,3920,3915,933
|
|
20230612,131900,208530415,3900,3900,3900,3900,0
|
|
20230612,131800,208530415,3900,3900,3900,3900,51
|
|
20230612,131700,208331515,3915,3915,3915,3915,0
|
|
20230612,131600,208331515,3915,3915,3915,3915,0
|
|
20230612,131500,208331515,3915,3900,3915,3900,5016
|
|
20230612,131400,188693935,3915,3905,3915,3905,8650
|
|
20230612,131300,154870795,3905,3905,3905,3905,339
|
|
20230612,131200,153547000,3905,3905,3905,3905,144
|
|
20230612,131100,152984680,3910,3910,3910,3910,0
|
|
20230612,131000,152984680,3910,3910,3910,3910,0
|
|
20230612,130900,152984680,3910,3910,3910,3910,0
|
|
20230612,130800,152984680,3910,3910,3910,3910,0
|
|
20230612,130700,152984680,3910,3910,3910,3910,0
|
|
20230612,130600,152984680,3910,3910,3910,3910,0
|
|
20230612,130500,152984680,3910,3910,3910,3910,3
|
|
20230612,130400,152972950,3915,3915,3915,3915,0
|
|
20230612,130300,152972950,3915,3915,3915,3915,0
|
|
20230612,130200,152972950,3915,3915,3915,3915,0
|
|
20230612,130100,152972950,3915,3915,3915,3915,0
|
|
20230612,130000,152972950,3915,3915,3915,3915,1
|
|
20230612,125900,152969035,3905,3905,3905,3905,0
|
|
20230612,125800,152969035,3905,3905,3905,3905,0
|
|
20230612,125700,152969035,3905,3905,3905,3905,0
|
|
20230612,125600,152969035,3905,3905,3905,3905,0
|
|
20230612,125500,152969035,3905,3905,3905,3905,1
|
|
20230612,125400,152965130,3910,3910,3910,3910,0
|
|
20230612,125300,152965130,3910,3910,3910,3910,2
|
|
20230612,125200,152957310,3915,3915,3915,3915,0
|
|
20230612,125100,152957310,3915,3915,3915,3915,0
|
|
20230612,125000,152957310,3915,3915,3915,3915,0
|
|
20230612,124900,152957310,3915,3915,3915,3915,10
|
|
20230612,124800,152918160,3915,3915,3915,3915,15
|
|
20230612,124700,152859435,3915,3915,3915,3915,5
|
|
20230612,124600,152839860,3915,3915,3915,3915,80
|
|
20230612,124500,152526660,3915,3915,3915,3915,200
|
|
20230612,124400,151743660,3915,3915,3915,3915,0
|
|
20230612,124300,151743660,3915,3915,3915,3915,0
|
|
20230612,124200,151743660,3915,3915,3915,3915,574
|
|
20230612,124100,149496450,3915,3915,3915,3915,0
|
|
20230612,124000,149496450,3915,3915,3915,3915,0
|
|
20230612,123900,149496450,3915,3915,3915,3915,0
|
|
20230612,123800,149496450,3915,3915,3915,3915,0
|
|
20230612,123700,149496450,3915,3915,3915,3915,0
|
|
20230612,123600,149496450,3915,3915,3915,3915,30
|
|
20230612,123500,149379000,3915,3920,3920,3915,21
|
|
20230612,123400,149296735,3925,3925,3925,3925,51
|
|
20230612,123300,149096560,3925,3915,3925,3915,10626
|
|
20230612,123200,107444440,3915,3915,3915,3915,30
|
|
20230612,123100,107326990,3920,3920,3920,3920,0
|
|
20230612,123000,107326990,3920,3920,3920,3920,593
|
|
20230612,122900,105002430,3910,3910,3910,3910,0
|
|
20230612,122800,105002430,3910,3910,3910,3910,0
|
|
20230612,122700,105002430,3910,3910,3910,3910,0
|
|
20230612,122600,105002430,3910,3910,3910,3910,0
|
|
20230612,122500,105002430,3910,3910,3910,3910,0
|
|
20230612,122400,105002430,3910,3910,3910,3910,19
|
|
20230612,122300,104928140,3910,3910,3910,3910,3
|
|
20230612,122200,104916410,3905,3905,3905,3905,0
|
|
20230612,122100,104916410,3905,3905,3905,3905,20
|
|
20230612,122000,104838310,3920,3920,3920,3920,0
|
|
20230612,121900,104838310,3920,3920,3920,3920,596
|
|
20230612,121800,102501990,3920,3920,3920,3920,1
|
|
20230612,121700,102498070,3900,3900,3900,3900,1
|
|
20230612,121600,102494170,3920,3920,3920,3920,0
|
|
20230612,121500,102494170,3920,3915,3920,3915,1586
|
|
20230612,121400,96277055,3920,3920,3920,3920,0
|
|
20230612,121300,96277055,3920,3920,3920,3920,0
|
|
20230612,121200,96277055,3920,3920,3920,3920,0
|
|
20230612,121100,96277055,3920,3920,3920,3920,0
|
|
20230612,121000,96277055,3920,3920,3920,3920,0
|
|
20230612,120900,96277055,3920,3920,3920,3920,0
|
|
20230612,120800,96277055,3920,3920,3920,3920,0
|
|
20230612,120700,96277055,3920,3915,3920,3915,2
|
|
20230612,120600,96269220,3895,3895,3895,3895,0
|
|
20230612,120500,96269220,3895,3895,3895,3895,0
|
|
20230612,120400,96269220,3895,3905,3905,3895,700
|
|
20230612,120300,93539530,3905,3905,3905,3905,1
|
|
20230612,120200,93535625,3905,3905,3905,3905,0
|
|
20230612,120100,93535625,3905,3905,3905,3905,1
|
|
20230612,120000,93531720,3905,3905,3905,3905,5
|
|
20230612,115900,93512195,3920,3920,3920,3920,185
|
|
20230612,115800,92786995,3920,3920,3920,3920,963
|
|
20230612,115700,89012035,3920,3920,3920,3920,0
|
|
20230612,115600,89012035,3920,3920,3920,3920,0
|
|
20230612,115500,89012035,3920,3920,3920,3920,0
|
|
20230612,115400,89012035,3920,3920,3920,3920,0
|
|
20230612,115300,89012035,3920,3920,3920,3920,193
|
|
20230612,115200,88255475,3920,3920,3920,3920,0
|
|
20230612,115100,88255475,3920,3920,3920,3920,0
|
|
20230612,115000,88255475,3920,3920,3920,3920,986
|
|
20230612,114900,84390355,3915,3915,3915,3915,173
|
|
20230612,114800,83713060,3915,3915,3915,3915,322
|
|
20230612,114700,82452430,3915,3915,3915,3915,0
|
|
20230612,114600,82452430,3915,3915,3915,3915,0
|
|
20230612,114500,82452430,3915,3895,3915,3895,575
|
|
20230612,114400,80201345,3915,3915,3915,3915,0
|
|
20230612,114300,80201345,3915,3915,3915,3915,0
|
|
20230612,114200,80201345,3915,3915,3915,3915,0
|
|
20230612,114100,80201345,3915,3915,3915,3915,122
|
|
20230612,114000,79723715,3915,3915,3915,3915,0
|
|
20230612,113900,79723715,3915,3915,3915,3915,1996
|
|
20230612,113800,71909375,3915,3915,3915,3915,0
|
|
20230612,113700,71909375,3915,3915,3915,3915,0
|
|
20230612,113600,71909375,3915,3915,3915,3915,0
|
|
20230612,113500,71909375,3915,3915,3915,3915,0
|
|
20230612,113400,71909375,3915,3915,3915,3915,0
|
|
20230612,113300,71909375,3915,3915,3915,3915,0
|
|
20230612,113200,71909375,3915,3915,3915,3915,0
|
|
20230612,113100,71909375,3915,3915,3915,3915,1
|
|
20230612,113000,71905460,3895,3895,3895,3895,350
|
|
20230612,112900,70542210,3895,3895,3895,3895,0
|
|
20230612,112800,70542210,3895,3895,3895,3895,50
|
|
20230612,112700,70347460,3900,3900,3900,3900,0
|
|
20230612,112600,70347460,3900,3900,3900,3900,43
|
|
20230612,112500,70179760,3900,3900,3900,3900,0
|
|
20230612,112400,70179760,3900,3900,3900,3900,20
|
|
20230612,112300,70101760,3900,3900,3900,3900,0
|
|
20230612,112200,70101760,3900,3900,3900,3900,0
|
|
20230612,112100,70101760,3900,3920,3925,3900,330
|
|
20230612,112000,68811335,3920,3920,3920,3920,1316
|
|
20230612,111900,63652615,3920,3920,3920,3920,0
|
|
20230612,111800,63652615,3920,3920,3920,3920,1
|
|
20230612,111700,63648695,3925,3915,3925,3915,6116
|
|
20230612,111600,39675925,3915,3910,3915,3910,50
|
|
20230612,111500,39480365,3910,3910,3910,3910,71
|
|
20230612,111400,39202755,3910,3910,3910,3910,0
|
|
20230612,111300,39202755,3910,3910,3910,3910,0
|
|
20230612,111200,39202755,3910,3910,3910,3910,0
|
|
20230612,111100,39202755,3910,3905,3910,3905,687
|
|
20230612,111000,36517165,3905,3905,3905,3905,596
|
|
20230612,110900,34189785,3910,3900,3910,3900,146
|
|
20230612,110800,33619970,3900,3885,3900,3885,1306
|
|
20230612,110700,28529765,3885,3885,3885,3885,0
|
|
20230612,110600,28529765,3885,3885,3885,3885,0
|
|
20230612,110500,28529765,3885,3885,3885,3885,0
|
|
20230612,110400,28529765,3885,3885,3885,3885,258
|
|
20230612,110300,27527435,3880,3880,3880,3880,1409
|
|
20230612,110200,22060515,3880,3880,3880,3880,50
|
|
20230612,110100,21866515,3880,3880,3880,3880,0
|
|
20230612,110000,21866515,3880,3880,3880,3880,0
|
|
20230612,105900,21866515,3880,3880,3880,3880,0
|
|
20230612,105800,21866515,3880,3880,3880,3880,0
|
|
20230612,105700,21866515,3880,3880,3880,3880,0
|
|
20230612,105600,21866515,3880,3880,3880,3880,10
|
|
20230612,105500,21827715,3880,3880,3880,3880,0
|
|
20230612,105400,21827715,3880,3880,3880,3880,0
|
|
20230612,105300,21827715,3880,3880,3880,3880,0
|
|
20230612,105200,21827715,3880,3880,3880,3880,0
|
|
20230612,105100,21827715,3880,3880,3880,3880,0
|
|
20230612,105000,21827715,3880,3880,3880,3880,0
|
|
20230612,104900,21827715,3880,3880,3880,3880,0
|
|
20230612,104800,21827715,3880,3880,3880,3880,5
|
|
20230612,104700,21808315,3870,3870,3870,3870,0
|
|
20230612,104600,21808315,3870,3870,3870,3870,0
|
|
20230612,104500,21808315,3870,3870,3870,3870,0
|
|
20230612,104400,21808315,3870,3870,3870,3870,0
|
|
20230612,104300,21808315,3870,3875,3880,3870,148
|
|
20230612,104200,21234280,3875,3875,3875,3875,0
|
|
20230612,104100,21234280,3875,3875,3875,3875,0
|
|
20230612,104000,21234280,3875,3875,3875,3875,0
|
|
20230612,103900,21234280,3875,3875,3875,3875,0
|
|
20230612,103800,21234280,3875,3875,3875,3875,0
|
|
20230612,103700,21234280,3875,3875,3875,3875,0
|
|
20230612,103600,21234280,3875,3875,3875,3875,0
|
|
20230612,103500,21234280,3875,3875,3875,3875,0
|
|
20230612,103400,21234280,3875,3875,3875,3875,0
|
|
20230612,103300,21234280,3875,3875,3875,3875,0
|
|
20230612,103200,21234280,3875,3875,3875,3875,0
|
|
20230612,103100,21234280,3875,3875,3875,3875,0
|
|
20230612,103000,21234280,3875,3875,3875,3875,100
|
|
20230612,102900,20846780,3880,3880,3880,3880,0
|
|
20230612,102800,20846780,3880,3880,3880,3875,400
|
|
20230612,102700,19295280,3865,3865,3865,3865,5
|
|
20230612,102600,19275955,3865,3865,3865,3865,0
|
|
20230612,102500,19275955,3865,3865,3865,3865,0
|
|
20230612,102400,19275955,3865,3865,3865,3865,0
|
|
20230612,102300,19275955,3865,3865,3865,3865,0
|
|
20230612,102200,19275955,3865,3865,3865,3865,0
|
|
20230612,102100,19275955,3865,3865,3865,3865,200
|
|
20230612,102000,18502955,3865,3865,3865,3865,0
|
|
20230612,101900,18502955,3865,3865,3865,3865,0
|
|
20230612,101800,18502955,3865,3865,3865,3865,10
|
|
20230612,101700,18464305,3860,3860,3860,3860,0
|
|
20230612,101600,18464305,3860,3860,3860,3860,0
|
|
20230612,101500,18464305,3860,3860,3860,3860,220
|
|
20230612,101400,17615105,3880,3880,3880,3880,0
|
|
20230612,101300,17615105,3880,3880,3880,3880,0
|
|
20230612,101200,17615105,3880,3880,3880,3880,0
|
|
20230612,101100,17615105,3880,3880,3880,3880,0
|
|
20230612,101000,17615105,3880,3880,3880,3880,0
|
|
20230612,100900,17615105,3880,3880,3880,3880,30
|
|
20230612,100800,17498705,3860,3860,3860,3860,0
|
|
20230612,100700,17498705,3860,3865,3865,3860,100
|
|
20230612,100600,17112210,3865,3865,3865,3865,0
|
|
20230612,100500,17112210,3865,3865,3865,3865,1
|
|
20230612,100400,17108345,3865,3865,3865,3865,0
|
|
20230612,100300,17108345,3865,3865,3865,3865,0
|
|
20230612,100200,17108345,3865,3865,3865,3865,0
|
|
20230612,100100,17108345,3865,3865,3865,3865,10
|
|
20230612,100000,17069695,3860,3860,3860,3860,0
|
|
20230612,095900,17069695,3860,3860,3860,3860,0
|
|
20230612,095800,17069695,3860,3860,3860,3860,0
|
|
20230612,095700,17069695,3860,3860,3860,3860,0
|
|
20230612,095600,17069695,3860,3860,3860,3860,0
|
|
20230612,095500,17069695,3860,3860,3860,3860,0
|
|
20230612,095400,17069695,3860,3865,3865,3860,36
|
|
20230612,095300,16930730,3895,3895,3895,3895,0
|
|
20230612,095200,16930730,3895,3895,3895,3895,0
|
|
20230612,095100,16930730,3895,3895,3895,3895,15
|
|
20230612,095000,16872305,3900,3860,3900,3860,200
|
|
20230612,094900,16095245,3855,3855,3855,3855,0
|
|
20230612,094800,16095245,3855,3855,3855,3855,0
|
|
20230612,094700,16095245,3855,3855,3855,3855,0
|
|
20230612,094600,16095245,3855,3855,3855,3855,0
|
|
20230612,094500,16095245,3855,3855,3855,3855,0
|
|
20230612,094400,16095245,3855,3855,3855,3855,0
|
|
20230612,094300,16095245,3855,3855,3855,3855,3
|
|
20230612,094200,16083680,3855,3855,3855,3855,0
|
|
20230612,094100,16083680,3855,3855,3855,3855,0
|
|
20230612,094000,16083680,3855,3855,3855,3855,49
|
|
20230612,093900,15894785,3855,3855,3855,3855,0
|
|
20230612,093800,15894785,3855,3855,3855,3855,2001
|
|
20230612,093700,8180930,3855,3855,3855,3855,1
|
|
20230612,093600,8177075,3850,3850,3850,3850,0
|
|
20230612,093500,8177075,3850,3850,3850,3850,0
|
|
20230612,093400,8177075,3850,3850,3850,3850,0
|
|
20230612,093300,8177075,3850,3850,3850,3850,175
|
|
20230612,093200,7503325,3850,3850,3850,3850,0
|
|
20230612,093100,7503325,3850,3850,3850,3850,0
|
|
20230612,093000,7503325,3850,3850,3850,3850,10
|
|
20230612,092900,7464825,3850,3850,3850,3850,0
|
|
20230612,092800,7464825,3850,3850,3850,3850,0
|
|
20230612,092700,7464825,3850,3850,3850,3850,0
|
|
20230612,092600,7464825,3850,3850,3850,3850,0
|
|
20230612,092500,7464825,3850,3850,3850,3850,0
|
|
20230612,092400,7464825,3850,3850,3850,3850,2
|
|
20230612,092300,7457125,3850,3850,3850,3850,1
|
|
20230612,092200,7453275,3840,3840,3840,3840,1
|
|
20230612,092100,7449435,3830,3830,3830,3830,0
|
|
20230612,092000,7449435,3830,3830,3830,3830,0
|
|
20230612,091900,7449435,3830,3830,3830,3830,0
|
|
20230612,091800,7449435,3830,3830,3830,3830,32
|
|
20230612,091700,7326875,3830,3830,3830,3830,82
|
|
20230612,091600,7012815,3830,3830,3830,3830,9
|
|
20230612,091500,6978345,3820,3820,3820,3820,0
|
|
20230612,091400,6978345,3820,3845,3845,3820,354
|
|
20230612,091300,5624855,3845,3845,3845,3845,3
|
|
20230612,091200,5613320,3850,3850,3850,3850,0
|
|
20230612,091100,5613320,3850,3855,3855,3850,14
|
|
20230612,091000,5559380,3860,3870,3870,3860,192
|
|
20230612,090900,4818155,3875,3875,3875,3875,0
|
|
20230612,090800,4818155,3875,3875,3875,3875,0
|
|
20230612,090700,4818155,3875,3875,3875,3875,2
|
|
20230612,090600,4810405,3880,3880,3880,3880,0
|
|
20230612,090500,4810405,3880,3880,3880,3880,0
|
|
20230612,090400,4810405,3880,3915,3930,3880,107
|
|
20230612,090300,4391455,3915,3895,3915,3895,217
|
|
20230612,090200,3542660,3920,3860,3940,3860,778
|
|
20230612,090100,517240,3860,3860,3860,3860,0
|
|
20230612,090000,517240,3860,3860,3860,3860,134
|