605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,190200,733047245,3775,3775,3775,3775,3917
|
|
20230613,190100,733047245,3775,3775,3775,3775,0
|
|
20230613,190000,733047245,3775,3775,3775,3775,0
|
|
20230613,185900,733047245,3775,3775,3775,3775,0
|
|
20230613,185800,733047245,3775,3775,3775,3775,0
|
|
20230613,185700,733047245,3775,3775,3775,3775,0
|
|
20230613,185600,733047245,3775,3775,3775,3775,0
|
|
20230613,185500,733047245,3775,3775,3775,3775,0
|
|
20230613,185400,733047245,3775,3775,3775,3775,0
|
|
20230613,185300,733047245,3775,3775,3775,3775,0
|
|
20230613,185200,733047245,3775,3775,3775,3775,0
|
|
20230613,185100,733047245,3775,3775,3775,3775,0
|
|
20230613,185000,733047245,3775,3775,3775,3775,0
|
|
20230613,184900,733047245,3775,3775,3775,3775,0
|
|
20230613,184800,733047245,3775,3775,3775,3775,0
|
|
20230613,184700,733047245,3775,3775,3775,3775,0
|
|
20230613,184600,733047245,3775,3775,3775,3775,0
|
|
20230613,184500,733047245,3775,3775,3775,3775,0
|
|
20230613,184400,733047245,3775,3775,3775,3775,0
|
|
20230613,184300,733047245,3775,3775,3775,3775,0
|
|
20230613,184200,733047245,3775,3775,3775,3775,0
|
|
20230613,184100,733047245,3775,3775,3775,3775,0
|
|
20230613,184000,733047245,3775,3775,3775,3775,0
|
|
20230613,183900,733047245,3775,3775,3775,3775,0
|
|
20230613,183800,733047245,3775,3775,3775,3775,0
|
|
20230613,183700,733047245,3775,3775,3775,3775,0
|
|
20230613,183600,733047245,3775,3775,3775,3775,0
|
|
20230613,183500,733047245,3775,3775,3775,3775,0
|
|
20230613,183400,733047245,3775,3775,3775,3775,0
|
|
20230613,183300,733047245,3775,3775,3775,3775,0
|
|
20230613,183200,733047245,3775,3775,3775,3775,3917
|
|
20230613,183100,733047245,3775,3775,3775,3775,0
|
|
20230613,183000,733047245,3775,3775,3775,3775,0
|
|
20230613,182900,733047245,3775,3775,3775,3775,0
|
|
20230613,182800,733047245,3775,3775,3775,3775,0
|
|
20230613,182700,733047245,3775,3775,3775,3775,0
|
|
20230613,182600,733047245,3775,3775,3775,3775,0
|
|
20230613,182500,733047245,3775,3775,3775,3775,0
|
|
20230613,182400,733047245,3775,3775,3775,3775,0
|
|
20230613,182300,733047245,3775,3775,3775,3775,0
|
|
20230613,182200,733047245,3775,3775,3775,3775,0
|
|
20230613,182100,733047245,3775,3775,3775,3775,0
|
|
20230613,182000,733047245,3775,3775,3775,3775,0
|
|
20230613,181900,733047245,3775,3775,3775,3775,0
|
|
20230613,181800,733047245,3775,3775,3775,3775,0
|
|
20230613,181700,733047245,3775,3775,3775,3775,0
|
|
20230613,181600,733047245,3775,3775,3775,3775,0
|
|
20230613,181500,733047245,3775,3775,3775,3775,0
|
|
20230613,181400,733047245,3775,3775,3775,3775,0
|
|
20230613,181300,733047245,3775,3775,3775,3775,0
|
|
20230613,181200,733047245,3775,3775,3775,3775,0
|
|
20230613,181100,733047245,3775,3775,3775,3775,0
|
|
20230613,181000,733047245,3775,3775,3775,3775,0
|
|
20230613,180900,733047245,3775,3775,3775,3775,0
|
|
20230613,180800,733047245,3775,3775,3775,3775,0
|
|
20230613,180700,733047245,3775,3775,3775,3775,0
|
|
20230613,180600,733047245,3775,3775,3775,3775,0
|
|
20230613,180500,733047245,3775,3775,3775,3775,0
|
|
20230613,180400,733047245,3775,3775,3775,3775,0
|
|
20230613,180300,733047245,3775,3775,3775,3775,0
|
|
20230613,180200,733047245,3775,3775,3775,3775,3917
|
|
20230613,180100,733047245,3775,3775,3775,3775,0
|
|
20230613,180000,733047245,3775,3775,3775,3775,0
|
|
20230613,175900,733047245,3775,3775,3775,3775,0
|
|
20230613,175800,733047245,3775,3775,3775,3775,0
|
|
20230613,175700,733047245,3775,3775,3775,3775,0
|
|
20230613,175600,733047245,3775,3775,3775,3775,0
|
|
20230613,175500,733047245,3775,3775,3775,3775,0
|
|
20230613,175400,733047245,3775,3775,3775,3775,0
|
|
20230613,175300,733047245,3775,3775,3775,3775,0
|
|
20230613,175200,733047245,3775,3775,3775,3775,0
|
|
20230613,175100,733047245,3775,3775,3775,3775,0
|
|
20230613,175000,733047245,3775,3775,3775,3775,0
|
|
20230613,174900,733047245,3775,3775,3775,3775,0
|
|
20230613,174800,733047245,3775,3775,3775,3775,0
|
|
20230613,174700,733047245,3775,3775,3775,3775,0
|
|
20230613,174600,733047245,3775,3775,3775,3775,0
|
|
20230613,174500,733047245,3775,3775,3775,3775,0
|
|
20230613,174400,733047245,3775,3775,3775,3775,0
|
|
20230613,174300,733047245,3775,3775,3775,3775,0
|
|
20230613,174200,733047245,3775,3775,3775,3775,0
|
|
20230613,174100,733047245,3775,3775,3775,3775,0
|
|
20230613,174000,733047245,3775,3775,3775,3775,0
|
|
20230613,173900,733047245,3775,3775,3775,3775,0
|
|
20230613,173800,733047245,3775,3775,3775,3775,0
|
|
20230613,173700,733047245,3775,3775,3775,3775,0
|
|
20230613,173600,733047245,3775,3775,3775,3775,0
|
|
20230613,173500,733047245,3775,3775,3775,3775,0
|
|
20230613,173400,733047245,3775,3775,3775,3775,0
|
|
20230613,173300,733047245,3775,3775,3775,3775,0
|
|
20230613,173200,733047245,3775,3775,3775,3775,3917
|
|
20230613,173100,733047245,3775,3775,3775,3775,0
|
|
20230613,173000,733047245,3775,3775,3775,3775,0
|
|
20230613,172900,733047245,3775,3775,3775,3775,0
|
|
20230613,172800,733047245,3775,3775,3775,3775,0
|
|
20230613,172700,733047245,3775,3775,3775,3775,0
|
|
20230613,172600,733047245,3775,3775,3775,3775,0
|
|
20230613,172500,733047245,3775,3775,3775,3775,0
|
|
20230613,172400,733047245,3775,3775,3775,3775,0
|
|
20230613,172300,733047245,3775,3775,3775,3775,0
|
|
20230613,172200,733047245,3775,3775,3775,3775,0
|
|
20230613,172100,733047245,3775,3775,3775,3775,0
|
|
20230613,172000,733047245,3775,3775,3775,3775,0
|
|
20230613,171900,733047245,3775,3775,3775,3775,0
|
|
20230613,171800,733047245,3775,3775,3775,3775,0
|
|
20230613,171700,733047245,3775,3775,3775,3775,0
|
|
20230613,171600,733047245,3775,3775,3775,3775,0
|
|
20230613,171500,733047245,3775,3775,3775,3775,0
|
|
20230613,171400,733047245,3775,3775,3775,3775,0
|
|
20230613,171300,733047245,3775,3775,3775,3775,0
|
|
20230613,171200,733047245,3775,3775,3775,3775,0
|
|
20230613,171100,733047245,3775,3775,3775,3775,0
|
|
20230613,171000,733047245,3775,3775,3775,3775,0
|
|
20230613,170900,733047245,3775,3775,3775,3775,0
|
|
20230613,170800,733047245,3775,3775,3775,3775,0
|
|
20230613,170700,733047245,3775,3775,3775,3775,0
|
|
20230613,170600,733047245,3775,3775,3775,3775,0
|
|
20230613,170500,733047245,3775,3775,3775,3775,0
|
|
20230613,170400,733047245,3775,3775,3775,3775,0
|
|
20230613,170300,733047245,3775,3775,3775,3775,0
|
|
20230613,170200,733047245,3775,3775,3775,3775,3917
|
|
20230613,170100,733047245,3775,3775,3775,3775,0
|
|
20230613,170000,733047245,3775,3775,3775,3775,0
|
|
20230613,165900,733047245,3775,3775,3775,3775,0
|
|
20230613,165800,733047245,3775,3775,3775,3775,0
|
|
20230613,165700,733047245,3775,3775,3775,3775,0
|
|
20230613,165600,733047245,3775,3775,3775,3775,0
|
|
20230613,165500,733047245,3775,3775,3775,3775,0
|
|
20230613,165400,733047245,3775,3775,3775,3775,0
|
|
20230613,165300,733047245,3775,3775,3775,3775,0
|
|
20230613,165200,733047245,3775,3775,3775,3775,0
|
|
20230613,165100,733047245,3775,3775,3775,3775,0
|
|
20230613,165000,733047245,3775,3775,3775,3775,0
|
|
20230613,164900,733047245,3775,3775,3775,3775,0
|
|
20230613,164800,733047245,3775,3775,3775,3775,0
|
|
20230613,164700,733047245,3775,3775,3775,3775,0
|
|
20230613,164600,733047245,3775,3775,3775,3775,0
|
|
20230613,164500,733047245,3775,3775,3775,3775,0
|
|
20230613,164400,733047245,3775,3775,3775,3775,0
|
|
20230613,164300,733047245,3775,3775,3775,3775,0
|
|
20230613,164200,733047245,3775,3775,3775,3775,0
|
|
20230613,164100,733047245,3775,3775,3775,3775,0
|
|
20230613,164000,733047245,3775,3775,3775,3775,0
|
|
20230613,163900,733047245,3775,3775,3775,3775,0
|
|
20230613,163800,733047245,3775,3775,3775,3775,0
|
|
20230613,163700,733047245,3775,3775,3775,3775,0
|
|
20230613,163600,733047245,3775,3775,3775,3775,0
|
|
20230613,163500,733047245,3775,3775,3775,3775,0
|
|
20230613,163400,733047245,3775,3775,3775,3775,0
|
|
20230613,163300,733047245,3775,3775,3775,3775,0
|
|
20230613,163200,733047245,3775,3775,3775,3775,3917
|
|
20230613,163100,733047245,3775,3775,3775,3775,0
|
|
20230613,163000,733047245,3775,3775,3775,3775,0
|
|
20230613,162900,733047245,3775,3775,3775,3775,0
|
|
20230613,162800,733047245,3775,3775,3775,3775,0
|
|
20230613,162700,733047245,3775,3775,3775,3775,0
|
|
20230613,162600,733047245,3775,3775,3775,3775,0
|
|
20230613,162500,733047245,3775,3775,3775,3775,0
|
|
20230613,162400,733047245,3775,3775,3775,3775,0
|
|
20230613,162300,733047245,3775,3775,3775,3775,0
|
|
20230613,162200,733047245,3775,3775,3775,3775,0
|
|
20230613,162100,733047245,3775,3775,3775,3775,0
|
|
20230613,162000,733047245,3775,3775,3775,3775,0
|
|
20230613,161900,733047245,3775,3775,3775,3775,0
|
|
20230613,161800,733047245,3775,3775,3775,3775,0
|
|
20230613,161700,733047245,3775,3775,3775,3775,0
|
|
20230613,161600,733047245,3775,3775,3775,3775,0
|
|
20230613,161500,733047245,3775,3775,3775,3775,0
|
|
20230613,161400,733047245,3775,3775,3775,3775,0
|
|
20230613,161300,733047245,3775,3775,3775,3775,0
|
|
20230613,161200,733047245,3775,3775,3775,3775,0
|
|
20230613,161100,733047245,3775,3775,3775,3775,0
|
|
20230613,161000,733047245,3775,3775,3775,3775,0
|
|
20230613,160900,733047245,3775,3775,3775,3775,0
|
|
20230613,160800,733047245,3775,3775,3775,3775,0
|
|
20230613,160700,733047245,3775,3775,3775,3775,0
|
|
20230613,160600,733047245,3775,3775,3775,3775,0
|
|
20230613,160500,733047245,3775,3775,3775,3775,0
|
|
20230613,160400,733047245,3775,3775,3775,3775,0
|
|
20230613,160300,733047245,3775,3775,3775,3775,0
|
|
20230613,160200,733047245,3775,3775,3775,3775,3917
|
|
20230613,160100,733047245,3775,3775,3775,3775,0
|
|
20230613,160000,733047245,3775,3775,3775,3775,0
|
|
20230613,155900,733047245,3775,3775,3775,3775,0
|
|
20230613,155800,733047245,3775,3775,3775,3775,0
|
|
20230613,155700,733047245,3775,3775,3775,3775,0
|
|
20230613,155600,733047245,3775,3775,3775,3775,0
|
|
20230613,155500,733047245,3775,3775,3775,3775,0
|
|
20230613,155400,733047245,3775,3775,3775,3775,0
|
|
20230613,155300,733047245,3775,3775,3775,3775,0
|
|
20230613,155200,733047245,3775,3775,3775,3775,0
|
|
20230613,155100,733047245,3775,3775,3775,3775,0
|
|
20230613,155000,733047245,3775,3775,3775,3775,0
|
|
20230613,154900,733047245,3775,3775,3775,3775,0
|
|
20230613,154800,733047245,3775,3775,3775,3775,0
|
|
20230613,154700,733047245,3775,3775,3775,3775,0
|
|
20230613,154600,733047245,3775,3775,3775,3775,0
|
|
20230613,154500,733047245,3775,3775,3775,3775,0
|
|
20230613,154400,733047245,3775,3775,3775,3775,0
|
|
20230613,154300,733047245,3775,3775,3775,3775,0
|
|
20230613,154200,733047245,3775,3775,3775,3775,0
|
|
20230613,154100,733047245,3775,3775,3775,3775,0
|
|
20230613,154000,733047245,3775,3775,3775,3775,0
|
|
20230613,153900,733047245,3775,3775,3775,3775,0
|
|
20230613,153800,733047245,3775,3775,3775,3775,0
|
|
20230613,153700,733047245,3775,3775,3775,3775,0
|
|
20230613,153600,733047245,3775,3775,3775,3775,0
|
|
20230613,153500,733047245,3775,3775,3775,3775,0
|
|
20230613,153400,733047245,3775,3775,3775,3775,0
|
|
20230613,153300,733047245,3775,3775,3775,3775,0
|
|
20230613,153200,733047245,3775,3775,3775,3775,3917
|
|
20230613,153100,733047245,3775,3775,3775,3775,0
|
|
20230613,153000,733047245,3775,3775,3775,3775,3917
|
|
20230613,152900,718260570,3790,3790,3790,3790,0
|
|
20230613,152800,718260570,3790,3790,3790,3790,0
|
|
20230613,152700,718260570,3790,3790,3790,3790,0
|
|
20230613,152600,718260570,3790,3790,3790,3790,0
|
|
20230613,152500,718260570,3790,3790,3790,3790,0
|
|
20230613,152400,718260570,3790,3790,3790,3790,0
|
|
20230613,152300,718260570,3790,3790,3790,3790,0
|
|
20230613,152200,718260570,3790,3790,3790,3790,0
|
|
20230613,152100,718260570,3790,3790,3790,3790,0
|
|
20230613,152000,718260570,3790,3790,3790,3790,0
|
|
20230613,151900,718260570,3790,3795,3795,3790,811
|
|
20230613,151800,715183095,3810,3805,3810,3795,446
|
|
20230613,151700,713487845,3830,3830,3830,3830,0
|
|
20230613,151600,713487845,3830,3825,3830,3825,36
|
|
20230613,151500,713350140,3795,3805,3805,3795,200
|
|
20230613,151400,712590395,3825,3825,3825,3825,0
|
|
20230613,151300,712590395,3825,3825,3825,3825,0
|
|
20230613,151200,712590395,3825,3825,3825,3825,0
|
|
20230613,151100,712590395,3825,3825,3825,3825,1
|
|
20230613,151000,712586570,3820,3810,3820,3810,33
|
|
20230613,150900,712460720,3835,3810,3835,3800,126
|
|
20230613,150800,711981490,3820,3825,3825,3820,20
|
|
20230613,150700,711905040,3835,3835,3835,3835,0
|
|
20230613,150600,711905040,3835,3835,3835,3835,0
|
|
20230613,150500,711905040,3835,3835,3835,3835,0
|
|
20230613,150400,711905040,3835,3835,3835,3835,0
|
|
20230613,150300,711905040,3835,3835,3835,3835,0
|
|
20230613,150200,711905040,3835,3830,3835,3830,2
|
|
20230613,150100,711897375,3830,3820,3830,3820,35
|
|
20230613,150000,711763445,3830,3825,3830,3805,29
|
|
20230613,145900,711652855,3825,3825,3825,3825,101
|
|
20230613,145800,711266530,3825,3825,3825,3825,200
|
|
20230613,145700,710501530,3825,3805,3840,3800,292
|
|
20230613,145600,709389615,3805,3825,3840,3805,136
|
|
20230613,145500,708870130,3800,3800,3825,3795,2628
|
|
20230613,145400,698879650,3805,3805,3805,3805,0
|
|
20230613,145300,698879650,3805,3805,3805,3805,200
|
|
20230613,145200,698118650,3805,3805,3805,3805,105
|
|
20230613,145100,697719125,3805,3805,3805,3805,0
|
|
20230613,145000,697719125,3805,3805,3805,3805,0
|
|
20230613,144900,697719125,3805,3805,3805,3805,0
|
|
20230613,144800,697719125,3805,3800,3805,3800,75
|
|
20230613,144700,697434115,3805,3800,3805,3800,59
|
|
20230613,144600,697209910,3800,3805,3805,3800,1602
|
|
20230613,144500,691114580,3805,3805,3805,3805,1
|
|
20230613,144400,691110775,3805,3805,3805,3805,0
|
|
20230613,144300,691110775,3805,3800,3805,3795,1010
|
|
20230613,144200,687277115,3805,3805,3805,3805,0
|
|
20230613,144100,687277115,3805,3805,3805,3805,0
|
|
20230613,144000,687277115,3805,3805,3805,3805,4
|
|
20230613,143900,687261895,3795,3795,3795,3795,0
|
|
20230613,143800,687261895,3795,3795,3795,3795,1
|
|
20230613,143700,687258100,3805,3805,3805,3805,0
|
|
20230613,143600,687258100,3805,3800,3805,3795,552
|
|
20230613,143500,685161435,3805,3805,3805,3805,631
|
|
20230613,143400,682760480,3805,3805,3805,3805,0
|
|
20230613,143300,682760480,3805,3805,3805,3805,0
|
|
20230613,143200,682760480,3805,3805,3805,3805,0
|
|
20230613,143100,682760480,3805,3805,3805,3805,0
|
|
20230613,143000,682760480,3805,3805,3805,3805,0
|
|
20230613,142900,682760480,3805,3805,3805,3805,14
|
|
20230613,142800,682707210,3805,3805,3805,3805,0
|
|
20230613,142700,682707210,3805,3805,3805,3805,2
|
|
20230613,142600,682699600,3805,3805,3805,3805,51
|
|
20230613,142500,682505545,3800,3805,3805,3800,107
|
|
20230613,142400,682098775,3805,3805,3805,3800,2077
|
|
20230613,142300,674196040,3805,3815,3815,3800,14076
|
|
20230613,142200,620645220,3825,3825,3825,3825,6
|
|
20230613,142100,620622270,3830,3825,3830,3825,7
|
|
20230613,142000,620595490,3830,3825,3840,3825,2179
|
|
20230613,141900,612258835,3825,3805,3825,3805,15819
|
|
20230613,141800,552067240,3805,3805,3805,3805,10875
|
|
20230613,141700,510687865,3800,3825,3825,3800,10058
|
|
20230613,141600,472375710,3850,3840,3850,3840,3000
|
|
20230613,141500,460825810,3850,3840,3850,3840,7000
|
|
20230613,141400,433898415,3840,3835,3840,3835,10
|
|
20230613,141300,433860020,3800,3810,3810,3800,33
|
|
20230613,141200,433734300,3810,3860,3860,3805,15157
|
|
20230613,141100,375839120,3860,3865,3865,3860,79
|
|
20230613,141000,375534080,3870,3870,3870,3870,0
|
|
20230613,140900,375534080,3870,3870,3870,3870,0
|
|
20230613,140800,375534080,3870,3870,3870,3870,0
|
|
20230613,140700,375534080,3870,3870,3870,3870,0
|
|
20230613,140600,375534080,3870,3870,3870,3870,0
|
|
20230613,140500,375534080,3870,3870,3870,3870,0
|
|
20230613,140400,375534080,3870,3870,3870,3870,0
|
|
20230613,140300,375534080,3870,3870,3870,3870,0
|
|
20230613,140200,375534080,3870,3870,3870,3870,0
|
|
20230613,140100,375534080,3870,3870,3870,3870,0
|
|
20230613,140000,375534080,3870,3870,3870,3870,1
|
|
20230613,135900,375530210,3890,3890,3890,3890,0
|
|
20230613,135800,375530210,3890,3890,3890,3890,0
|
|
20230613,135700,375530210,3890,3890,3890,3890,0
|
|
20230613,135600,375530210,3890,3890,3890,3890,0
|
|
20230613,135500,375530210,3890,3890,3890,3890,0
|
|
20230613,135400,375530210,3890,3890,3890,3890,0
|
|
20230613,135300,375530210,3890,3890,3890,3890,0
|
|
20230613,135200,375530210,3890,3890,3890,3890,0
|
|
20230613,135100,375530210,3890,3890,3890,3890,0
|
|
20230613,135000,375530210,3890,3890,3890,3890,0
|
|
20230613,134900,375530210,3890,3890,3890,3890,0
|
|
20230613,134800,375530210,3890,3875,3890,3875,70
|
|
20230613,134700,375258785,3855,3855,3855,3855,0
|
|
20230613,134600,375258785,3855,3855,3855,3855,0
|
|
20230613,134500,375258785,3855,3880,3880,3855,50
|
|
20230613,134400,375065930,3910,3910,3910,3910,0
|
|
20230613,134300,375065930,3910,3910,3910,3910,0
|
|
20230613,134200,375065930,3910,3910,3910,3910,0
|
|
20230613,134100,375065930,3910,3910,3910,3910,0
|
|
20230613,134000,375065930,3910,3910,3910,3910,0
|
|
20230613,133900,375065930,3910,3875,3910,3875,190
|
|
20230613,133800,374323930,3855,3855,3855,3855,282
|
|
20230613,133700,373236820,3850,3855,3855,3850,23
|
|
20230613,133600,373148160,3855,3855,3855,3855,1495
|
|
20230613,133500,367384935,3845,3855,3855,3845,167
|
|
20230613,133400,366742610,3855,3875,3875,3850,11206
|
|
20230613,133300,323538775,3855,3880,3880,3855,3097
|
|
20230613,133200,311584665,3880,3885,3885,3880,2000
|
|
20230613,133100,303821165,3915,3915,3915,3915,0
|
|
20230613,133000,303821165,3915,3915,3915,3915,0
|
|
20230613,132900,303821165,3915,3915,3915,3915,100
|
|
20230613,132800,303429665,3910,3910,3910,3910,0
|
|
20230613,132700,303429665,3910,3910,3910,3910,0
|
|
20230613,132600,303429665,3910,3910,3910,3910,0
|
|
20230613,132500,303429665,3910,3910,3910,3910,0
|
|
20230613,132400,303429665,3910,3910,3910,3910,0
|
|
20230613,132300,303429665,3910,3910,3910,3910,0
|
|
20230613,132200,303429665,3910,3910,3910,3910,0
|
|
20230613,132100,303429665,3910,3910,3910,3910,0
|
|
20230613,132000,303429665,3910,3910,3910,3910,0
|
|
20230613,131900,303429665,3910,3910,3910,3910,0
|
|
20230613,131800,303429665,3910,3910,3910,3910,0
|
|
20230613,131700,303429665,3910,3910,3910,3910,0
|
|
20230613,131600,303429665,3910,3895,3910,3895,60
|
|
20230613,131500,303195950,3880,3890,3890,3880,1821
|
|
20230613,131400,296119210,3890,3890,3890,3890,0
|
|
20230613,131300,296119210,3890,3890,3890,3890,0
|
|
20230613,131200,296119210,3890,3890,3890,3890,10
|
|
20230613,131100,296080310,3895,3895,3895,3895,0
|
|
20230613,131000,296080310,3895,3895,3895,3895,41
|
|
20230613,130900,295920615,3900,3900,3900,3900,5
|
|
20230613,130800,295901115,3895,3895,3895,3895,71
|
|
20230613,130700,295624570,3900,3900,3900,3900,0
|
|
20230613,130600,295624570,3900,3900,3900,3900,0
|
|
20230613,130500,295624570,3900,3900,3900,3900,0
|
|
20230613,130400,295624570,3900,3900,3900,3900,0
|
|
20230613,130300,295624570,3900,3900,3900,3900,2
|
|
20230613,130200,295616770,3905,3905,3905,3905,859
|
|
20230613,130100,292262375,3905,3905,3905,3905,1
|
|
20230613,130000,292258470,3910,3910,3910,3910,48
|
|
20230613,125900,292070790,3910,3910,3910,3910,0
|
|
20230613,125800,292070790,3910,3905,3910,3905,80
|
|
20230613,125700,291758380,3905,3905,3905,3905,2
|
|
20230613,125600,291750570,3905,3905,3905,3905,60
|
|
20230613,125500,291516270,3905,3905,3905,3905,0
|
|
20230613,125400,291516270,3905,3905,3905,3905,0
|
|
20230613,125300,291516270,3905,3905,3905,3905,0
|
|
20230613,125200,291516270,3905,3905,3905,3905,0
|
|
20230613,125100,291516270,3905,3905,3905,3905,1084
|
|
20230613,125000,287283250,3905,3905,3905,3905,20
|
|
20230613,124900,287205150,3905,3915,3915,3905,2055
|
|
20230613,124800,279178730,3920,3920,3920,3920,286
|
|
20230613,124700,278057610,3920,3920,3920,3920,0
|
|
20230613,124600,278057610,3920,3920,3920,3920,0
|
|
20230613,124500,278057610,3920,3920,3920,3920,0
|
|
20230613,124400,278057610,3920,3920,3920,3920,0
|
|
20230613,124300,278057610,3920,3920,3920,3920,0
|
|
20230613,124200,278057610,3920,3920,3920,3920,7
|
|
20230613,124100,278030170,3930,3925,3930,3925,1019
|
|
20230613,124000,274030530,3925,3925,3925,3925,0
|
|
20230613,123900,274030530,3925,3925,3925,3925,0
|
|
20230613,123800,274030530,3925,3925,3925,3925,20
|
|
20230613,123700,273952030,3925,3925,3925,3925,320
|
|
20230613,123600,272696030,3925,3925,3925,3925,20
|
|
20230613,123500,272617530,3925,3920,3925,3920,185
|
|
20230613,123400,271892090,3920,3920,3920,3920,0
|
|
20230613,123300,271892090,3920,3920,3920,3920,0
|
|
20230613,123200,271892090,3920,3920,3920,3920,773
|
|
20230613,123100,268861930,3925,3925,3925,3925,15
|
|
20230613,123000,268803055,3925,3925,3925,3925,0
|
|
20230613,122900,268803055,3925,3925,3925,3925,1
|
|
20230613,122800,268799130,3925,3925,3925,3925,0
|
|
20230613,122700,268799130,3925,3925,3925,3925,0
|
|
20230613,122600,268799130,3925,3925,3925,3925,0
|
|
20230613,122500,268799130,3925,3925,3925,3925,0
|
|
20230613,122400,268799130,3925,3925,3925,3925,0
|
|
20230613,122300,268799130,3925,3925,3925,3925,0
|
|
20230613,122200,268799130,3925,3925,3925,3925,925
|
|
20230613,122100,265168505,3925,3925,3925,3925,7645
|
|
20230613,122000,235161880,3925,3930,3930,3925,17000
|
|
20230613,121900,168436405,3930,3925,3930,3925,8834
|
|
20230613,121800,133762705,3925,3935,3935,3925,21216
|
|
20230613,121700,50487565,3950,3950,3950,3950,0
|
|
20230613,121600,50487565,3950,3950,3950,3950,103
|
|
20230613,121500,50080715,3950,3950,3950,3950,0
|
|
20230613,121400,50080715,3950,3950,3950,3950,0
|
|
20230613,121300,50080715,3950,3950,3950,3950,0
|
|
20230613,121200,50080715,3950,3950,3950,3950,496
|
|
20230613,121100,48121515,3945,3945,3945,3945,0
|
|
20230613,121000,48121515,3945,3945,3945,3945,0
|
|
20230613,120900,48121515,3945,3945,3945,3945,0
|
|
20230613,120800,48121515,3945,3945,3945,3945,0
|
|
20230613,120700,48121515,3945,3945,3945,3945,0
|
|
20230613,120600,48121515,3945,3945,3945,3945,0
|
|
20230613,120500,48121515,3945,3945,3945,3945,16
|
|
20230613,120400,48058395,3940,3940,3940,3940,0
|
|
20230613,120300,48058395,3940,3940,3940,3940,0
|
|
20230613,120200,48058395,3940,3940,3940,3940,0
|
|
20230613,120100,48058395,3940,3940,3940,3940,0
|
|
20230613,120000,48058395,3940,3940,3940,3940,0
|
|
20230613,115900,48058395,3940,3940,3940,3940,32
|
|
20230613,115800,47932315,3930,3930,3930,3930,0
|
|
20230613,115700,47932315,3930,3930,3930,3930,0
|
|
20230613,115600,47932315,3930,3930,3930,3930,0
|
|
20230613,115500,47932315,3930,3930,3930,3930,0
|
|
20230613,115400,47932315,3930,3930,3930,3930,2
|
|
20230613,115300,47924455,3930,3930,3930,3930,2
|
|
20230613,115200,47916595,3930,3930,3930,3930,37
|
|
20230613,115100,47771185,3930,3930,3930,3930,0
|
|
20230613,115000,47771185,3930,3930,3930,3930,0
|
|
20230613,114900,47771185,3930,3930,3930,3930,15
|
|
20230613,114800,47712235,3940,3940,3940,3940,0
|
|
20230613,114700,47712235,3940,3940,3940,3940,0
|
|
20230613,114600,47712235,3940,3940,3940,3940,0
|
|
20230613,114500,47712235,3940,3940,3940,3940,0
|
|
20230613,114400,47712235,3940,3940,3940,3940,10
|
|
20230613,114300,47672835,3950,3950,3950,3950,0
|
|
20230613,114200,47672835,3950,3950,3950,3950,0
|
|
20230613,114100,47672835,3950,3950,3950,3950,0
|
|
20230613,114000,47672835,3950,3950,3950,3950,0
|
|
20230613,113900,47672835,3950,3950,3950,3950,0
|
|
20230613,113800,47672835,3950,3950,3950,3950,0
|
|
20230613,113700,47672835,3950,3945,3950,3945,2
|
|
20230613,113600,47664940,3925,3925,3925,3925,0
|
|
20230613,113500,47664940,3925,3925,3925,3925,0
|
|
20230613,113400,47664940,3925,3925,3925,3925,0
|
|
20230613,113300,47664940,3925,3925,3925,3925,0
|
|
20230613,113200,47664940,3925,3925,3925,3925,0
|
|
20230613,113100,47664940,3925,3925,3925,3925,0
|
|
20230613,113000,47664940,3925,3925,3925,3925,1
|
|
20230613,112900,47661015,3950,3950,3950,3950,0
|
|
20230613,112800,47661015,3950,3950,3950,3950,0
|
|
20230613,112700,47661015,3950,3950,3950,3950,0
|
|
20230613,112600,47661015,3950,3950,3950,3950,0
|
|
20230613,112500,47661015,3950,3950,3950,3950,0
|
|
20230613,112400,47661015,3950,3950,3950,3950,0
|
|
20230613,112300,47661015,3950,3950,3950,3950,0
|
|
20230613,112200,47661015,3950,3950,3950,3950,0
|
|
20230613,112100,47661015,3950,3950,3950,3950,0
|
|
20230613,112000,47661015,3950,3950,3950,3950,0
|
|
20230613,111900,47661015,3950,3950,3950,3950,1
|
|
20230613,111800,47657065,3950,3950,3950,3950,0
|
|
20230613,111700,47657065,3950,3950,3950,3950,0
|
|
20230613,111600,47657065,3950,3950,3950,3950,0
|
|
20230613,111500,47657065,3950,3950,3950,3950,0
|
|
20230613,111400,47657065,3950,3950,3950,3950,0
|
|
20230613,111300,47657065,3950,3950,3950,3950,0
|
|
20230613,111200,47657065,3950,3950,3950,3950,0
|
|
20230613,111100,47657065,3950,3950,3950,3950,10
|
|
20230613,111000,47617565,3920,3920,3920,3920,0
|
|
20230613,110900,47617565,3920,3920,3920,3920,0
|
|
20230613,110800,47617565,3920,3920,3920,3920,0
|
|
20230613,110700,47617565,3920,3920,3920,3920,0
|
|
20230613,110600,47617565,3920,3920,3920,3920,0
|
|
20230613,110500,47617565,3920,3920,3920,3920,153
|
|
20230613,110400,47017805,3930,3930,3930,3930,0
|
|
20230613,110300,47017805,3930,3930,3930,3930,0
|
|
20230613,110200,47017805,3930,3945,3945,3930,9
|
|
20230613,110100,46982405,3950,3950,3950,3950,1
|
|
20230613,110000,46978455,3950,3950,3950,3950,0
|
|
20230613,105900,46978455,3950,3950,3950,3950,0
|
|
20230613,105800,46978455,3950,3950,3950,3950,0
|
|
20230613,105700,46978455,3950,3950,3950,3950,0
|
|
20230613,105600,46978455,3950,3950,3950,3950,0
|
|
20230613,105500,46978455,3950,3950,3950,3950,0
|
|
20230613,105400,46978455,3950,3950,3950,3950,0
|
|
20230613,105300,46978455,3950,3950,3950,3950,0
|
|
20230613,105200,46978455,3950,3950,3950,3950,0
|
|
20230613,105100,46978455,3950,3950,3950,3950,0
|
|
20230613,105000,46978455,3950,3950,3950,3950,0
|
|
20230613,104900,46978455,3950,3950,3950,3950,132
|
|
20230613,104800,46457055,3950,3950,3950,3950,15
|
|
20230613,104700,46397805,3950,3945,3950,3945,2360
|
|
20230613,104600,37079215,3945,3945,3945,3945,0
|
|
20230613,104500,37079215,3945,3940,3945,3940,100
|
|
20230613,104400,36684830,3940,3940,3940,3940,0
|
|
20230613,104300,36684830,3940,3940,3940,3940,1
|
|
20230613,104200,36680890,3935,3935,3935,3935,14
|
|
20230613,104100,36625800,3940,3940,3940,3940,0
|
|
20230613,104000,36625800,3940,3940,3940,3940,0
|
|
20230613,103900,36625800,3940,3940,3940,3940,0
|
|
20230613,103800,36625800,3940,3940,3940,3940,0
|
|
20230613,103700,36625800,3940,3940,3940,3940,0
|
|
20230613,103600,36625800,3940,3940,3940,3940,0
|
|
20230613,103500,36625800,3940,3940,3940,3940,0
|
|
20230613,103400,36625800,3940,3940,3940,3940,0
|
|
20230613,103300,36625800,3940,3940,3940,3940,0
|
|
20230613,103200,36625800,3940,3935,3940,3935,969
|
|
20230613,103100,32807965,3930,3930,3930,3930,0
|
|
20230613,103000,32807965,3930,3930,3930,3930,0
|
|
20230613,102900,32807965,3930,3930,3930,3930,0
|
|
20230613,102800,32807965,3930,3930,3930,3930,0
|
|
20230613,102700,32807965,3930,3930,3930,3930,0
|
|
20230613,102600,32807965,3930,3930,3930,3930,0
|
|
20230613,102500,32807965,3930,3930,3930,3930,138
|
|
20230613,102400,32265625,3940,3940,3940,3940,20
|
|
20230613,102300,32186825,3940,3940,3940,3940,0
|
|
20230613,102200,32186825,3940,3940,3940,3940,0
|
|
20230613,102100,32186825,3940,3940,3940,3940,0
|
|
20230613,102000,32186825,3940,3940,3940,3940,41
|
|
20230613,101900,32025285,3940,3940,3940,3940,0
|
|
20230613,101800,32025285,3940,3940,3940,3940,0
|
|
20230613,101700,32025285,3940,3940,3940,3940,24
|
|
20230613,101600,31930725,3940,3940,3940,3940,0
|
|
20230613,101500,31930725,3940,3940,3940,3940,0
|
|
20230613,101400,31930725,3940,3940,3940,3940,0
|
|
20230613,101300,31930725,3940,3940,3940,3940,5
|
|
20230613,101200,31911025,3935,3935,3935,3935,0
|
|
20230613,101100,31911025,3935,3935,3935,3935,3
|
|
20230613,101000,31899220,3940,3940,3940,3940,0
|
|
20230613,100900,31899220,3940,3940,3940,3940,0
|
|
20230613,100800,31899220,3940,3935,3940,3935,926
|
|
20230613,100700,28251565,3935,3935,3935,3930,615
|
|
20230613,100600,25831730,3930,3930,3930,3930,0
|
|
20230613,100500,25831730,3930,3930,3930,3930,0
|
|
20230613,100400,25831730,3930,3930,3930,3930,0
|
|
20230613,100300,25831730,3930,3930,3930,3930,0
|
|
20230613,100200,25831730,3930,3930,3930,3930,0
|
|
20230613,100100,25831730,3930,3930,3930,3930,0
|
|
20230613,100000,25831730,3930,3930,3930,3930,0
|
|
20230613,095900,25831730,3930,3930,3930,3930,0
|
|
20230613,095800,25831730,3930,3930,3930,3930,845
|
|
20230613,095700,22510880,3925,3925,3925,3925,0
|
|
20230613,095600,22510880,3925,3925,3925,3925,0
|
|
20230613,095500,22510880,3925,3925,3925,3925,0
|
|
20230613,095400,22510880,3925,3925,3925,3925,1
|
|
20230613,095300,22506955,3930,3930,3930,3930,0
|
|
20230613,095200,22506955,3930,3930,3930,3930,0
|
|
20230613,095100,22506955,3930,3930,3930,3930,3
|
|
20230613,095000,22495165,3935,3935,3935,3935,0
|
|
20230613,094900,22495165,3935,3935,3935,3935,0
|
|
20230613,094800,22495165,3935,3935,3935,3935,0
|
|
20230613,094700,22495165,3935,3935,3935,3935,1
|
|
20230613,094600,22491230,3935,3935,3935,3935,0
|
|
20230613,094500,22491230,3935,3935,3935,3935,0
|
|
20230613,094400,22491230,3935,3935,3935,3935,6
|
|
20230613,094300,22467620,3940,3940,3940,3940,0
|
|
20230613,094200,22467620,3940,3940,3940,3940,0
|
|
20230613,094100,22467620,3940,3940,3940,3940,0
|
|
20230613,094000,22467620,3940,3940,3940,3940,0
|
|
20230613,093900,22467620,3940,3940,3940,3940,3
|
|
20230613,093800,22455800,3940,3940,3940,3940,50
|
|
20230613,093700,22258800,3945,3945,3945,3945,1
|
|
20230613,093600,22254855,3940,3940,3940,3940,0
|
|
20230613,093500,22254855,3940,3940,3940,3940,30
|
|
20230613,093400,22136655,3940,3940,3940,3940,14
|
|
20230613,093300,22081495,3945,3945,3945,3945,4
|
|
20230613,093200,22065715,3945,3945,3945,3945,1
|
|
20230613,093100,22061770,3940,3940,3940,3940,0
|
|
20230613,093000,22061770,3940,3940,3940,3940,60
|
|
20230613,092900,21825370,3940,3940,3940,3940,0
|
|
20230613,092800,21825370,3940,3940,3940,3940,17
|
|
20230613,092700,21758390,3940,3940,3940,3940,835
|
|
20230613,092600,18468490,3940,3940,3940,3940,0
|
|
20230613,092500,18468490,3940,3940,3940,3940,394
|
|
20230613,092400,16916130,3940,3940,3940,3940,0
|
|
20230613,092300,16916130,3940,3925,3940,3925,168
|
|
20230613,092200,16255085,3920,3920,3920,3920,0
|
|
20230613,092100,16255085,3920,3920,3920,3920,0
|
|
20230613,092000,16255085,3920,3920,3920,3920,0
|
|
20230613,091900,16255085,3920,3920,3920,3920,0
|
|
20230613,091800,16255085,3920,3920,3920,3920,0
|
|
20230613,091700,16255085,3920,3920,3920,3920,0
|
|
20230613,091600,16255085,3920,3920,3920,3920,2
|
|
20230613,091500,16247245,3915,3915,3915,3915,1
|
|
20230613,091400,16243330,3900,3905,3905,3900,181
|
|
20230613,091300,15537020,3885,3930,3930,3885,1010
|
|
20230613,091200,11604125,3930,3930,3930,3930,230
|
|
20230613,091100,10700225,3930,3930,3930,3930,0
|
|
20230613,091000,10700225,3930,3930,3930,3930,0
|
|
20230613,090900,10700225,3930,3930,3930,3930,0
|
|
20230613,090800,10700225,3930,3930,3930,3930,0
|
|
20230613,090700,10700225,3930,3930,3930,3930,0
|
|
20230613,090600,10700225,3930,3930,3930,3930,0
|
|
20230613,090500,10700225,3930,3930,3930,3930,0
|
|
20230613,090400,10700225,3930,3930,3930,3930,20
|
|
20230613,090300,10621625,3935,3935,3935,3935,0
|
|
20230613,090200,10621625,3935,3920,3935,3920,18
|
|
20230613,090100,10550905,3920,3910,3920,3910,884
|
|
20230613,090000,7086300,3900,3900,3900,3900,1817
|