623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,192000,273705350,3950,3950,3950,3950,1137
|
|
20230616,191900,273705350,3950,3950,3950,3950,0
|
|
20230616,191800,273705350,3950,3950,3950,3950,0
|
|
20230616,191700,273705350,3950,3950,3950,3950,0
|
|
20230616,191600,273705350,3950,3950,3950,3950,0
|
|
20230616,191500,273705350,3950,3950,3950,3950,0
|
|
20230616,191400,273705350,3950,3950,3950,3950,0
|
|
20230616,191300,273705350,3950,3950,3950,3950,0
|
|
20230616,191200,273705350,3950,3950,3950,3950,0
|
|
20230616,191100,273705350,3950,3950,3950,3950,0
|
|
20230616,191000,273705350,3950,3950,3950,3950,0
|
|
20230616,190900,273705350,3950,3950,3950,3950,0
|
|
20230616,190800,273705350,3950,3950,3950,3950,0
|
|
20230616,190700,273705350,3950,3950,3950,3950,0
|
|
20230616,190600,273705350,3950,3950,3950,3950,0
|
|
20230616,190500,273705350,3950,3950,3950,3950,0
|
|
20230616,190400,273705350,3950,3950,3950,3950,0
|
|
20230616,190300,273705350,3950,3950,3950,3950,0
|
|
20230616,190200,273705350,3950,3950,3950,3950,0
|
|
20230616,190100,273705350,3950,3950,3950,3950,0
|
|
20230616,190000,273705350,3950,3950,3950,3950,0
|
|
20230616,185900,273705350,3950,3950,3950,3950,0
|
|
20230616,185800,273705350,3950,3950,3950,3950,0
|
|
20230616,185700,273705350,3950,3950,3950,3950,0
|
|
20230616,185600,273705350,3950,3950,3950,3950,0
|
|
20230616,185500,273705350,3950,3950,3950,3950,0
|
|
20230616,185400,273705350,3950,3950,3950,3950,0
|
|
20230616,185300,273705350,3950,3950,3950,3950,0
|
|
20230616,185200,273705350,3950,3950,3950,3950,0
|
|
20230616,185100,273705350,3950,3950,3950,3950,0
|
|
20230616,185000,273705350,3950,3950,3950,3950,1137
|
|
20230616,184900,273705350,3950,3950,3950,3950,0
|
|
20230616,184800,273705350,3950,3950,3950,3950,0
|
|
20230616,184700,273705350,3950,3950,3950,3950,0
|
|
20230616,184600,273705350,3950,3950,3950,3950,0
|
|
20230616,184500,273705350,3950,3950,3950,3950,0
|
|
20230616,184400,273705350,3950,3950,3950,3950,0
|
|
20230616,184300,273705350,3950,3950,3950,3950,0
|
|
20230616,184200,273705350,3950,3950,3950,3950,0
|
|
20230616,184100,273705350,3950,3950,3950,3950,0
|
|
20230616,184000,273705350,3950,3950,3950,3950,0
|
|
20230616,183900,273705350,3950,3950,3950,3950,0
|
|
20230616,183800,273705350,3950,3950,3950,3950,0
|
|
20230616,183700,273705350,3950,3950,3950,3950,0
|
|
20230616,183600,273705350,3950,3950,3950,3950,0
|
|
20230616,183500,273705350,3950,3950,3950,3950,0
|
|
20230616,183400,273705350,3950,3950,3950,3950,0
|
|
20230616,183300,273705350,3950,3950,3950,3950,0
|
|
20230616,183200,273705350,3950,3950,3950,3950,0
|
|
20230616,183100,273705350,3950,3950,3950,3950,0
|
|
20230616,183000,273705350,3950,3950,3950,3950,0
|
|
20230616,182900,273705350,3950,3950,3950,3950,0
|
|
20230616,182800,273705350,3950,3950,3950,3950,0
|
|
20230616,182700,273705350,3950,3950,3950,3950,0
|
|
20230616,182600,273705350,3950,3950,3950,3950,0
|
|
20230616,182500,273705350,3950,3950,3950,3950,0
|
|
20230616,182400,273705350,3950,3950,3950,3950,0
|
|
20230616,182300,273705350,3950,3950,3950,3950,0
|
|
20230616,182200,273705350,3950,3950,3950,3950,0
|
|
20230616,182100,273705350,3950,3950,3950,3950,0
|
|
20230616,182000,273705350,3950,3950,3950,3950,1137
|
|
20230616,181900,273705350,3950,3950,3950,3950,0
|
|
20230616,181800,273705350,3950,3950,3950,3950,0
|
|
20230616,181700,273705350,3950,3950,3950,3950,0
|
|
20230616,181600,273705350,3950,3950,3950,3950,0
|
|
20230616,181500,273705350,3950,3950,3950,3950,0
|
|
20230616,181400,273705350,3950,3950,3950,3950,0
|
|
20230616,181300,273705350,3950,3950,3950,3950,0
|
|
20230616,181200,273705350,3950,3950,3950,3950,0
|
|
20230616,181100,273705350,3950,3950,3950,3950,0
|
|
20230616,181000,273705350,3950,3950,3950,3950,0
|
|
20230616,180900,273705350,3950,3950,3950,3950,0
|
|
20230616,180800,273705350,3950,3950,3950,3950,0
|
|
20230616,180700,273705350,3950,3950,3950,3950,0
|
|
20230616,180600,273705350,3950,3950,3950,3950,0
|
|
20230616,180500,273705350,3950,3950,3950,3950,0
|
|
20230616,180400,273705350,3950,3950,3950,3950,0
|
|
20230616,180300,273705350,3950,3950,3950,3950,0
|
|
20230616,180200,273705350,3950,3950,3950,3950,0
|
|
20230616,180100,273705350,3950,3950,3950,3950,0
|
|
20230616,180000,273705350,3950,3950,3950,3950,0
|
|
20230616,175900,273705350,3950,3950,3950,3950,0
|
|
20230616,175800,273705350,3950,3950,3950,3950,0
|
|
20230616,175700,273705350,3950,3950,3950,3950,0
|
|
20230616,175600,273705350,3950,3950,3950,3950,0
|
|
20230616,175500,273705350,3950,3950,3950,3950,0
|
|
20230616,175400,273705350,3950,3950,3950,3950,0
|
|
20230616,175300,273705350,3950,3950,3950,3950,0
|
|
20230616,175200,273705350,3950,3950,3950,3950,0
|
|
20230616,175100,273705350,3950,3950,3950,3950,0
|
|
20230616,175000,273705350,3950,3950,3950,3950,1137
|
|
20230616,174900,273705350,3950,3950,3950,3950,0
|
|
20230616,174800,273705350,3950,3950,3950,3950,0
|
|
20230616,174700,273705350,3950,3950,3950,3950,0
|
|
20230616,174600,273705350,3950,3950,3950,3950,0
|
|
20230616,174500,273705350,3950,3950,3950,3950,0
|
|
20230616,174400,273705350,3950,3950,3950,3950,0
|
|
20230616,174300,273705350,3950,3950,3950,3950,0
|
|
20230616,174200,273705350,3950,3950,3950,3950,0
|
|
20230616,174100,273705350,3950,3950,3950,3950,0
|
|
20230616,174000,273705350,3950,3950,3950,3950,0
|
|
20230616,173900,273705350,3950,3950,3950,3950,0
|
|
20230616,173800,273705350,3950,3950,3950,3950,0
|
|
20230616,173700,273705350,3950,3950,3950,3950,0
|
|
20230616,173600,273705350,3950,3950,3950,3950,0
|
|
20230616,173500,273705350,3950,3950,3950,3950,0
|
|
20230616,173400,273705350,3950,3950,3950,3950,0
|
|
20230616,173300,273705350,3950,3950,3950,3950,0
|
|
20230616,173200,273705350,3950,3950,3950,3950,0
|
|
20230616,173100,273705350,3950,3950,3950,3950,0
|
|
20230616,173000,273705350,3950,3950,3950,3950,0
|
|
20230616,172900,273705350,3950,3950,3950,3950,0
|
|
20230616,172800,273705350,3950,3950,3950,3950,0
|
|
20230616,172700,273705350,3950,3950,3950,3950,0
|
|
20230616,172600,273705350,3950,3950,3950,3950,0
|
|
20230616,172500,273705350,3950,3950,3950,3950,0
|
|
20230616,172400,273705350,3950,3950,3950,3950,0
|
|
20230616,172300,273705350,3950,3950,3950,3950,0
|
|
20230616,172200,273705350,3950,3950,3950,3950,0
|
|
20230616,172100,273705350,3950,3950,3950,3950,0
|
|
20230616,172000,273705350,3950,3950,3950,3950,1137
|
|
20230616,171900,273705350,3950,3950,3950,3950,0
|
|
20230616,171800,273705350,3950,3950,3950,3950,0
|
|
20230616,171700,273705350,3950,3950,3950,3950,0
|
|
20230616,171600,273705350,3950,3950,3950,3950,0
|
|
20230616,171500,273705350,3950,3950,3950,3950,0
|
|
20230616,171400,273705350,3950,3950,3950,3950,0
|
|
20230616,171300,273705350,3950,3950,3950,3950,0
|
|
20230616,171200,273705350,3950,3950,3950,3950,0
|
|
20230616,171100,273705350,3950,3950,3950,3950,0
|
|
20230616,171000,273705350,3950,3950,3950,3950,0
|
|
20230616,170900,273705350,3950,3950,3950,3950,0
|
|
20230616,170800,273705350,3950,3950,3950,3950,0
|
|
20230616,170700,273705350,3950,3950,3950,3950,0
|
|
20230616,170600,273705350,3950,3950,3950,3950,0
|
|
20230616,170500,273705350,3950,3950,3950,3950,0
|
|
20230616,170400,273705350,3950,3950,3950,3950,0
|
|
20230616,170300,273705350,3950,3950,3950,3950,0
|
|
20230616,170200,273705350,3950,3950,3950,3950,0
|
|
20230616,170100,273705350,3950,3950,3950,3950,0
|
|
20230616,170000,273705350,3950,3950,3950,3950,0
|
|
20230616,165900,273705350,3950,3950,3950,3950,0
|
|
20230616,165800,273705350,3950,3950,3950,3950,0
|
|
20230616,165700,273705350,3950,3950,3950,3950,0
|
|
20230616,165600,273705350,3950,3950,3950,3950,0
|
|
20230616,165500,273705350,3950,3950,3950,3950,0
|
|
20230616,165400,273705350,3950,3950,3950,3950,0
|
|
20230616,165300,273705350,3950,3950,3950,3950,0
|
|
20230616,165200,273705350,3950,3950,3950,3950,0
|
|
20230616,165100,273705350,3950,3950,3950,3950,0
|
|
20230616,165000,273705350,3950,3950,3950,3950,1137
|
|
20230616,164900,273705350,3950,3950,3950,3950,0
|
|
20230616,164800,273705350,3950,3950,3950,3950,0
|
|
20230616,164700,273705350,3950,3950,3950,3950,0
|
|
20230616,164600,273705350,3950,3950,3950,3950,0
|
|
20230616,164500,273705350,3950,3950,3950,3950,0
|
|
20230616,164400,273705350,3950,3950,3950,3950,0
|
|
20230616,164300,273705350,3950,3950,3950,3950,0
|
|
20230616,164200,273705350,3950,3950,3950,3950,0
|
|
20230616,164100,273705350,3950,3950,3950,3950,0
|
|
20230616,164000,273705350,3950,3950,3950,3950,0
|
|
20230616,163900,273705350,3950,3950,3950,3950,0
|
|
20230616,163800,273705350,3950,3950,3950,3950,0
|
|
20230616,163700,273705350,3950,3950,3950,3950,0
|
|
20230616,163600,273705350,3950,3950,3950,3950,0
|
|
20230616,163500,273705350,3950,3950,3950,3950,0
|
|
20230616,163400,273705350,3950,3950,3950,3950,0
|
|
20230616,163300,273705350,3950,3950,3950,3950,0
|
|
20230616,163200,273705350,3950,3950,3950,3950,0
|
|
20230616,163100,273705350,3950,3950,3950,3950,0
|
|
20230616,163000,273705350,3950,3950,3950,3950,0
|
|
20230616,162900,273705350,3950,3950,3950,3950,0
|
|
20230616,162800,273705350,3950,3950,3950,3950,0
|
|
20230616,162700,273705350,3950,3950,3950,3950,0
|
|
20230616,162600,273705350,3950,3950,3950,3950,0
|
|
20230616,162500,273705350,3950,3950,3950,3950,0
|
|
20230616,162400,273705350,3950,3950,3950,3950,0
|
|
20230616,162300,273705350,3950,3950,3950,3950,0
|
|
20230616,162200,273705350,3950,3950,3950,3950,0
|
|
20230616,162100,273705350,3950,3950,3950,3950,0
|
|
20230616,162000,273705350,3950,3950,3950,3950,1137
|
|
20230616,161900,273705350,3950,3950,3950,3950,0
|
|
20230616,161800,273705350,3950,3950,3950,3950,0
|
|
20230616,161700,273705350,3950,3950,3950,3950,0
|
|
20230616,161600,273705350,3950,3950,3950,3950,0
|
|
20230616,161500,273705350,3950,3950,3950,3950,0
|
|
20230616,161400,273705350,3950,3950,3950,3950,0
|
|
20230616,161300,273705350,3950,3950,3950,3950,0
|
|
20230616,161200,273705350,3950,3950,3950,3950,0
|
|
20230616,161100,273705350,3950,3950,3950,3950,0
|
|
20230616,161000,273705350,3950,3950,3950,3950,0
|
|
20230616,160900,273705350,3950,3950,3950,3950,0
|
|
20230616,160800,273705350,3950,3950,3950,3950,0
|
|
20230616,160700,273705350,3950,3950,3950,3950,0
|
|
20230616,160600,273705350,3950,3950,3950,3950,0
|
|
20230616,160500,273705350,3950,3950,3950,3950,0
|
|
20230616,160400,273705350,3950,3950,3950,3950,0
|
|
20230616,160300,273705350,3950,3950,3950,3950,0
|
|
20230616,160200,273705350,3950,3950,3950,3950,0
|
|
20230616,160100,273705350,3950,3950,3950,3950,0
|
|
20230616,160000,273705350,3950,3950,3950,3950,0
|
|
20230616,155900,273705350,3950,3950,3950,3950,0
|
|
20230616,155800,273705350,3950,3950,3950,3950,0
|
|
20230616,155700,273705350,3950,3950,3950,3950,0
|
|
20230616,155600,273705350,3950,3950,3950,3950,0
|
|
20230616,155500,273705350,3950,3950,3950,3950,0
|
|
20230616,155400,273705350,3950,3950,3950,3950,0
|
|
20230616,155300,273705350,3950,3950,3950,3950,0
|
|
20230616,155200,273705350,3950,3950,3950,3950,0
|
|
20230616,155100,273705350,3950,3950,3950,3950,0
|
|
20230616,155000,273705350,3950,3950,3950,3950,1137
|
|
20230616,154900,273705350,3950,3950,3950,3950,0
|
|
20230616,154800,273705350,3950,3950,3950,3950,0
|
|
20230616,154700,273705350,3950,3950,3950,3950,0
|
|
20230616,154600,273705350,3950,3950,3950,3950,0
|
|
20230616,154500,273705350,3950,3950,3950,3950,0
|
|
20230616,154400,273705350,3950,3950,3950,3950,0
|
|
20230616,154300,273705350,3950,3950,3950,3950,0
|
|
20230616,154200,273705350,3950,3950,3950,3950,0
|
|
20230616,154100,273705350,3950,3950,3950,3950,0
|
|
20230616,154000,273705350,3950,3950,3950,3950,0
|
|
20230616,153900,273705350,3950,3950,3950,3950,0
|
|
20230616,153800,273705350,3950,3950,3950,3950,0
|
|
20230616,153700,273705350,3950,3950,3950,3950,0
|
|
20230616,153600,273705350,3950,3950,3950,3950,0
|
|
20230616,153500,273705350,3950,3950,3950,3950,0
|
|
20230616,153400,273705350,3950,3950,3950,3950,0
|
|
20230616,153300,273705350,3950,3950,3950,3950,0
|
|
20230616,153200,273705350,3950,3950,3950,3950,0
|
|
20230616,153100,273705350,3950,3950,3950,3950,0
|
|
20230616,153000,273705350,3950,3950,3950,3950,1137
|
|
20230616,152900,269214200,3955,3955,3955,3955,0
|
|
20230616,152800,269214200,3955,3955,3955,3955,0
|
|
20230616,152700,269214200,3955,3955,3955,3955,0
|
|
20230616,152600,269214200,3955,3955,3955,3955,0
|
|
20230616,152500,269214200,3955,3955,3955,3955,0
|
|
20230616,152400,269214200,3955,3955,3955,3955,0
|
|
20230616,152300,269214200,3955,3955,3955,3955,0
|
|
20230616,152200,269214200,3955,3955,3955,3955,0
|
|
20230616,152100,269214200,3955,3955,3955,3955,0
|
|
20230616,152000,269214200,3955,3955,3955,3955,0
|
|
20230616,151900,269214200,3955,3955,3955,3955,215
|
|
20230616,151800,268363875,3955,3955,3955,3955,32
|
|
20230616,151700,268237315,3955,3940,3955,3940,222
|
|
20230616,151600,267360555,3925,3930,3930,3925,250
|
|
20230616,151500,266378305,3945,3945,3945,3945,0
|
|
20230616,151400,266378305,3945,3945,3950,3945,1210
|
|
20230616,151300,261602345,3945,3930,3945,3930,118
|
|
20230616,151200,261138575,3920,3920,3920,3920,800
|
|
20230616,151100,258002575,3930,3920,3930,3920,1127
|
|
20230616,151000,253584695,3915,3915,3915,3915,0
|
|
20230616,150900,253584695,3915,3920,3920,3915,3
|
|
20230616,150800,253572940,3915,3915,3930,3915,508
|
|
20230616,150700,251581555,3920,3920,3920,3920,760
|
|
20230616,150600,248602355,3930,3920,3930,3920,311
|
|
20230616,150500,247382965,3920,3925,3925,3920,29
|
|
20230616,150400,247269265,3925,3925,3925,3925,0
|
|
20230616,150300,247269265,3925,3925,3925,3925,0
|
|
20230616,150200,247269265,3925,3925,3925,3925,0
|
|
20230616,150100,247269265,3925,3925,3925,3925,2
|
|
20230616,150000,247261415,3920,3920,3920,3920,0
|
|
20230616,145900,247261415,3920,3920,3920,3920,1
|
|
20230616,145800,247257495,3930,3930,3930,3930,0
|
|
20230616,145700,247257495,3930,3930,3930,3930,0
|
|
20230616,145600,247257495,3930,3930,3930,3930,2
|
|
20230616,145500,247249635,3925,3925,3925,3925,0
|
|
20230616,145400,247249635,3925,3920,3925,3920,2
|
|
20230616,145300,247241790,3925,3925,3925,3925,38
|
|
20230616,145200,247092640,3925,3925,3925,3925,0
|
|
20230616,145100,247092640,3925,3925,3925,3925,1
|
|
20230616,145000,247088715,3930,3930,3930,3930,55
|
|
20230616,144900,246872565,3930,3930,3930,3930,10
|
|
20230616,144800,246833265,3930,3935,3935,3930,3
|
|
20230616,144700,246821465,3930,3930,3930,3930,199
|
|
20230616,144600,246039395,3935,3935,3935,3935,0
|
|
20230616,144500,246039395,3935,3935,3935,3935,0
|
|
20230616,144400,246039395,3935,3935,3935,3935,0
|
|
20230616,144300,246039395,3935,3935,3935,3935,0
|
|
20230616,144200,246039395,3935,3935,3935,3935,0
|
|
20230616,144100,246039395,3935,3935,3935,3935,2
|
|
20230616,144000,246031525,3930,3930,3930,3930,0
|
|
20230616,143900,246031525,3930,3930,3930,3930,100
|
|
20230616,143800,245638525,3935,3935,3935,3935,0
|
|
20230616,143700,245638525,3935,3935,3935,3935,259
|
|
20230616,143600,244619360,3935,3935,3935,3935,0
|
|
20230616,143500,244619360,3935,3935,3935,3935,0
|
|
20230616,143400,244619360,3935,3935,3935,3935,0
|
|
20230616,143300,244619360,3935,3935,3935,3935,0
|
|
20230616,143200,244619360,3935,3935,3935,3935,0
|
|
20230616,143100,244619360,3935,3930,3935,3930,49
|
|
20230616,143000,244426780,3930,3930,3930,3930,2
|
|
20230616,142900,244418920,3930,3930,3930,3930,0
|
|
20230616,142800,244418920,3930,3930,3930,3930,0
|
|
20230616,142700,244418920,3930,3930,3930,3930,0
|
|
20230616,142600,244418920,3930,3930,3930,3930,0
|
|
20230616,142500,244418920,3930,3930,3930,3930,0
|
|
20230616,142400,244418920,3930,3930,3930,3930,0
|
|
20230616,142300,244418920,3930,3930,3930,3930,0
|
|
20230616,142200,244418920,3930,3930,3930,3930,1
|
|
20230616,142100,244414990,3920,3920,3920,3920,0
|
|
20230616,142000,244414990,3920,3920,3920,3920,0
|
|
20230616,141900,244414990,3920,3920,3920,3920,0
|
|
20230616,141800,244414990,3920,3920,3920,3920,0
|
|
20230616,141700,244414990,3920,3920,3920,3920,0
|
|
20230616,141600,244414990,3920,3920,3920,3920,0
|
|
20230616,141500,244414990,3920,3920,3920,3920,0
|
|
20230616,141400,244414990,3920,3920,3920,3920,0
|
|
20230616,141300,244414990,3920,3920,3920,3920,0
|
|
20230616,141200,244414990,3920,3925,3935,3920,3
|
|
20230616,141100,244403210,3915,3925,3925,3915,254
|
|
20230616,141000,243407680,3920,3920,3920,3920,340
|
|
20230616,140900,242074880,3920,3920,3920,3920,0
|
|
20230616,140800,242074880,3920,3920,3920,3920,0
|
|
20230616,140700,242074880,3920,3920,3920,3920,0
|
|
20230616,140600,242074880,3920,3920,3920,3920,101
|
|
20230616,140500,241678960,3935,3935,3935,3935,0
|
|
20230616,140400,241678960,3935,3935,3935,3935,0
|
|
20230616,140300,241678960,3935,3935,3935,3935,0
|
|
20230616,140200,241678960,3935,3935,3935,3935,138
|
|
20230616,140100,241135930,3930,3930,3930,3930,0
|
|
20230616,140000,241135930,3930,3930,3930,3930,0
|
|
20230616,135900,241135930,3930,3930,3930,3930,0
|
|
20230616,135800,241135930,3930,3925,3930,3925,2
|
|
20230616,135700,241128075,3920,3920,3920,3920,0
|
|
20230616,135600,241128075,3920,3920,3920,3920,0
|
|
20230616,135500,241128075,3920,3920,3920,3920,0
|
|
20230616,135400,241128075,3920,3920,3920,3920,1
|
|
20230616,135300,241124155,3935,3935,3935,3935,0
|
|
20230616,135200,241124155,3935,3935,3935,3935,0
|
|
20230616,135100,241124155,3935,3925,3935,3925,294
|
|
20230616,135000,239970185,3925,3925,3925,3925,446
|
|
20230616,134900,238219635,3940,3940,3940,3940,6983
|
|
20230616,134800,210706615,3940,3940,3940,3940,0
|
|
20230616,134700,210706615,3940,3940,3945,3940,9
|
|
20230616,134600,210671150,3940,3940,3940,3940,251
|
|
20230616,134500,209682210,3940,3945,3945,3940,291
|
|
20230616,134400,208534390,3940,3940,3940,3940,398
|
|
20230616,134300,206966270,3940,3940,3940,3940,0
|
|
20230616,134200,206966270,3940,3940,3940,3940,0
|
|
20230616,134100,206966270,3940,3940,3940,3940,0
|
|
20230616,134000,206966270,3940,3940,3940,3940,0
|
|
20230616,133900,206966270,3940,3940,3940,3940,0
|
|
20230616,133800,206966270,3940,3940,3940,3940,0
|
|
20230616,133700,206966270,3940,3940,3940,3940,0
|
|
20230616,133600,206966270,3940,3920,3940,3920,3
|
|
20230616,133500,206954470,3945,3945,3945,3945,0
|
|
20230616,133400,206954470,3945,3910,3945,3910,3
|
|
20230616,133300,206942680,3945,3945,3945,3945,1000
|
|
20230616,133200,202997680,3945,3940,3945,3940,260
|
|
20230616,133100,201972735,3940,3940,3940,3940,26
|
|
20230616,133000,201870295,3940,3940,3940,3940,0
|
|
20230616,132900,201870295,3940,3940,3940,3940,1
|
|
20230616,132800,201866355,3940,3940,3940,3940,0
|
|
20230616,132700,201866355,3940,3910,3940,3910,3
|
|
20230616,132600,201854570,3940,3905,3940,3905,8341
|
|
20230616,132500,169282875,3905,3915,3915,3905,134
|
|
20230616,132400,168758275,3905,3905,3905,3905,1
|
|
20230616,132300,168754370,3910,3915,3915,3905,213
|
|
20230616,132200,167921520,3920,3920,3920,3920,977
|
|
20230616,132100,164091680,3920,3920,3920,3920,1
|
|
20230616,132000,164087760,3920,3920,3920,3920,0
|
|
20230616,131900,164087760,3920,3925,3925,3920,580
|
|
20230616,131800,161811590,3925,3925,3925,3925,0
|
|
20230616,131700,161811590,3925,3925,3925,3925,0
|
|
20230616,131600,161811590,3925,3925,3925,3925,0
|
|
20230616,131500,161811590,3925,3925,3925,3925,0
|
|
20230616,131400,161811590,3925,3925,3925,3925,0
|
|
20230616,131300,161811590,3925,3925,3925,3925,0
|
|
20230616,131200,161811590,3925,3930,3930,3925,22
|
|
20230616,131100,161725210,3940,3940,3940,3940,8
|
|
20230616,131000,161693690,3940,3940,3940,3940,0
|
|
20230616,130900,161693690,3940,3940,3940,3940,0
|
|
20230616,130800,161693690,3940,3940,3940,3940,0
|
|
20230616,130700,161693690,3940,3940,3940,3940,0
|
|
20230616,130600,161693690,3940,3940,3940,3940,0
|
|
20230616,130500,161693690,3940,3940,3940,3940,0
|
|
20230616,130400,161693690,3940,3940,3940,3940,0
|
|
20230616,130300,161693690,3940,3940,3940,3940,0
|
|
20230616,130200,161693690,3940,3925,3940,3925,31
|
|
20230616,130100,161572000,3940,3940,3940,3940,0
|
|
20230616,130000,161572000,3940,3940,3940,3940,0
|
|
20230616,125900,161572000,3940,3940,3940,3940,1
|
|
20230616,125800,161568060,3920,3920,3920,3920,1
|
|
20230616,125700,161564140,3940,3940,3940,3940,0
|
|
20230616,125600,161564140,3940,3940,3940,3940,0
|
|
20230616,125500,161564140,3940,3940,3940,3940,0
|
|
20230616,125400,161564140,3940,3940,3940,3940,0
|
|
20230616,125300,161564140,3940,3940,3940,3940,7
|
|
20230616,125200,161536560,3940,3940,3940,3940,27
|
|
20230616,125100,161430180,3945,3945,3945,3945,0
|
|
20230616,125000,161430180,3945,3945,3945,3945,0
|
|
20230616,124900,161430180,3945,3945,3945,3945,0
|
|
20230616,124800,161430180,3945,3945,3945,3945,0
|
|
20230616,124700,161430180,3945,3940,3945,3920,303
|
|
20230616,124600,160236300,3940,3930,3940,3920,111
|
|
20230616,124500,159800195,3945,3945,3945,3945,0
|
|
20230616,124400,159800195,3945,3945,3945,3945,0
|
|
20230616,124300,159800195,3945,3945,3945,3945,0
|
|
20230616,124200,159800195,3945,3925,3945,3925,52
|
|
20230616,124100,159596060,3945,3945,3945,3945,0
|
|
20230616,124000,159596060,3945,3945,3945,3945,0
|
|
20230616,123900,159596060,3945,3945,3945,3945,0
|
|
20230616,123800,159596060,3945,3945,3945,3945,0
|
|
20230616,123700,159596060,3945,3945,3945,3945,2
|
|
20230616,123600,159588170,3945,3945,3945,3945,0
|
|
20230616,123500,159588170,3945,3945,3945,3945,0
|
|
20230616,123400,159588170,3945,3945,3945,3945,0
|
|
20230616,123300,159588170,3945,3945,3945,3945,0
|
|
20230616,123200,159588170,3945,3945,3945,3945,0
|
|
20230616,123100,159588170,3945,3945,3945,3945,0
|
|
20230616,123000,159588170,3945,3945,3945,3945,3
|
|
20230616,122900,159576335,3945,3945,3945,3945,0
|
|
20230616,122800,159576335,3945,3945,3945,3945,0
|
|
20230616,122700,159576335,3945,3945,3945,3945,0
|
|
20230616,122600,159576335,3945,3945,3945,3945,0
|
|
20230616,122500,159576335,3945,3945,3945,3945,0
|
|
20230616,122400,159576335,3945,3945,3945,3945,0
|
|
20230616,122300,159576335,3945,3945,3945,3945,0
|
|
20230616,122200,159576335,3945,3945,3945,3945,0
|
|
20230616,122100,159576335,3945,3945,3945,3945,0
|
|
20230616,122000,159576335,3945,3945,3945,3940,30
|
|
20230616,121900,159457990,3945,3945,3945,3945,0
|
|
20230616,121800,159457990,3945,3945,3945,3945,0
|
|
20230616,121700,159457990,3945,3945,3945,3945,0
|
|
20230616,121600,159457990,3945,3945,3945,3945,0
|
|
20230616,121500,159457990,3945,3945,3945,3945,0
|
|
20230616,121400,159457990,3945,3945,3945,3945,1
|
|
20230616,121300,159454045,3920,3920,3920,3920,1
|
|
20230616,121200,159450125,3945,3945,3945,3945,0
|
|
20230616,121100,159450125,3945,3940,3945,3940,4
|
|
20230616,121000,159434355,3940,3940,3940,3940,1
|
|
20230616,120900,159430415,3920,3920,3920,3920,1
|
|
20230616,120800,159426495,3945,3940,3945,3940,200
|
|
20230616,120700,158638005,3945,3945,3945,3945,0
|
|
20230616,120600,158638005,3945,3945,3945,3945,0
|
|
20230616,120500,158638005,3945,3945,3945,3945,0
|
|
20230616,120400,158638005,3945,3940,3945,3940,5
|
|
20230616,120300,158618300,3940,3940,3940,3940,2
|
|
20230616,120200,158610420,3920,3920,3920,3920,0
|
|
20230616,120100,158610420,3920,3920,3920,3920,0
|
|
20230616,120000,158610420,3920,3920,3920,3920,0
|
|
20230616,115900,158610420,3920,3920,3920,3920,0
|
|
20230616,115800,158610420,3920,3920,3920,3920,0
|
|
20230616,115700,158610420,3920,3920,3920,3920,132
|
|
20230616,115600,158092980,3920,3920,3920,3920,0
|
|
20230616,115500,158092980,3920,3920,3920,3920,0
|
|
20230616,115400,158092980,3920,3920,3920,3920,332
|
|
20230616,115300,156791540,3920,3920,3920,3920,0
|
|
20230616,115200,156791540,3920,3920,3920,3920,30
|
|
20230616,115100,156673940,3920,3920,3920,3920,0
|
|
20230616,115000,156673940,3920,3920,3920,3920,0
|
|
20230616,114900,156673940,3920,3920,3920,3920,0
|
|
20230616,114800,156673940,3920,3920,3920,3920,0
|
|
20230616,114700,156673940,3920,3920,3920,3920,111
|
|
20230616,114600,156238820,3920,3920,3920,3920,1
|
|
20230616,114500,156234900,3950,3950,3950,3950,0
|
|
20230616,114400,156234900,3950,3950,3950,3950,2
|
|
20230616,114300,156227000,3950,3950,3950,3950,0
|
|
20230616,114200,156227000,3950,3950,3950,3950,1
|
|
20230616,114100,156223050,3925,3925,3925,3925,1
|
|
20230616,114000,156219125,3920,3920,3920,3920,0
|
|
20230616,113900,156219125,3920,3920,3920,3920,0
|
|
20230616,113800,156219125,3920,3925,3925,3920,5
|
|
20230616,113700,156199505,3925,3950,3950,3925,7
|
|
20230616,113600,156171880,3925,3925,3925,3925,5
|
|
20230616,113500,156152255,3925,3950,3950,3925,146
|
|
20230616,113400,155575580,3950,3950,3950,3950,152
|
|
20230616,113300,154975180,3925,3925,3925,3925,2
|
|
20230616,113200,154967330,3925,3945,3945,3925,12
|
|
20230616,113100,154920010,3925,3925,3925,3925,12
|
|
20230616,113000,154872910,3925,3925,3925,3925,1
|
|
20230616,112900,154868985,3945,3945,3945,3945,1
|
|
20230616,112800,154865040,3920,3920,3920,3920,0
|
|
20230616,112700,154865040,3920,3920,3920,3920,0
|
|
20230616,112600,154865040,3920,3920,3920,3920,2
|
|
20230616,112500,154857200,3920,3920,3920,3920,0
|
|
20230616,112400,154857200,3920,3920,3920,3920,0
|
|
20230616,112300,154857200,3920,3920,3920,3920,0
|
|
20230616,112200,154857200,3920,3920,3920,3920,0
|
|
20230616,112100,154857200,3920,3920,3920,3920,0
|
|
20230616,112000,154857200,3920,3920,3920,3920,0
|
|
20230616,111900,154857200,3920,3925,3925,3920,2
|
|
20230616,111800,154849355,3920,3925,3925,3920,771
|
|
20230616,111700,151827030,3940,3940,3940,3940,0
|
|
20230616,111600,151827030,3940,3930,3940,3930,44
|
|
20230616,111500,151653680,3935,3935,3935,3935,0
|
|
20230616,111400,151653680,3935,3935,3935,3935,0
|
|
20230616,111300,151653680,3935,3935,3935,3935,293
|
|
20230616,111200,150500725,3935,3935,3935,3935,0
|
|
20230616,111100,150500725,3935,3935,3935,3935,1
|
|
20230616,111000,150496790,3920,3935,3935,3920,2
|
|
20230616,110900,150488935,3920,3920,3920,3920,0
|
|
20230616,110800,150488935,3920,3920,3920,3920,0
|
|
20230616,110700,150488935,3920,3920,3920,3920,54
|
|
20230616,110600,150277255,3920,3920,3920,3920,0
|
|
20230616,110500,150277255,3920,3920,3920,3920,0
|
|
20230616,110400,150277255,3920,3920,3920,3920,1
|
|
20230616,110300,150273335,3935,3935,3935,3935,1
|
|
20230616,110200,150269400,3920,3920,3920,3920,0
|
|
20230616,110100,150269400,3920,3920,3920,3920,0
|
|
20230616,110000,150269400,3920,3920,3920,3920,0
|
|
20230616,105900,150269400,3920,3920,3920,3920,31
|
|
20230616,105800,150147880,3915,3915,3915,3915,0
|
|
20230616,105700,150147880,3915,3915,3915,3915,1
|
|
20230616,105600,150143965,3930,3930,3930,3930,508
|
|
20230616,105500,148147525,3930,3930,3930,3930,0
|
|
20230616,105400,148147525,3930,3925,3930,3925,108
|
|
20230616,105300,147723610,3905,3905,3905,3905,0
|
|
20230616,105200,147723610,3905,3905,3905,3905,1
|
|
20230616,105100,147719705,3920,3900,3920,3900,7616
|
|
20230616,105000,118011330,3900,3900,3900,3900,500
|
|
20230616,104900,116061330,3890,3890,3890,3890,0
|
|
20230616,104800,116061330,3890,3895,3895,3890,400
|
|
20230616,104700,114504445,3900,3900,3900,3900,0
|
|
20230616,104600,114504445,3900,3895,3900,3895,1053
|
|
20230616,104500,110399745,3900,3900,3900,3900,0
|
|
20230616,104400,110399745,3900,3900,3900,3900,1
|
|
20230616,104300,110395845,3895,3895,3895,3895,0
|
|
20230616,104200,110395845,3895,3895,3895,3895,510
|
|
20230616,104100,108409395,3895,3895,3895,3895,2
|
|
20230616,104000,108401605,3895,3895,3895,3895,5
|
|
20230616,103900,108382130,3895,3895,3895,3895,0
|
|
20230616,103800,108382130,3895,3895,3895,3895,0
|
|
20230616,103700,108382130,3895,3890,3895,3890,1028
|
|
20230616,103600,104380640,3890,3890,3890,3890,11
|
|
20230616,103500,104337850,3890,3890,3890,3890,298
|
|
20230616,103400,103178630,3890,3890,3890,3890,0
|
|
20230616,103300,103178630,3890,3890,3890,3890,679
|
|
20230616,103200,100537320,3895,3895,3895,3895,0
|
|
20230616,103100,100537320,3895,3895,3895,3895,0
|
|
20230616,103000,100537320,3895,3895,3895,3895,102
|
|
20230616,102900,100140030,3895,3895,3895,3895,0
|
|
20230616,102800,100140030,3895,3900,3900,3895,225
|
|
20230616,102700,99263530,3900,3895,3900,3895,1254
|
|
20230616,102600,94373480,3900,3900,3900,3900,3530
|
|
20230616,102500,80606480,3895,3895,3895,3895,200
|
|
20230616,102400,79827480,3895,3895,3895,3895,0
|
|
20230616,102300,79827480,3895,3895,3895,3895,0
|
|
20230616,102200,79827480,3895,3895,3895,3895,0
|
|
20230616,102100,79827480,3895,3895,3895,3895,0
|
|
20230616,102000,79827480,3895,3895,3895,3895,0
|
|
20230616,101900,79827480,3895,3895,3895,3895,1
|
|
20230616,101800,79823585,3890,3890,3890,3890,0
|
|
20230616,101700,79823585,3890,3890,3890,3890,1
|
|
20230616,101600,79819695,3890,3890,3890,3890,0
|
|
20230616,101500,79819695,3890,3890,3890,3890,1
|
|
20230616,101400,79815805,3900,3900,3900,3900,1000
|
|
20230616,101300,75915805,3900,3900,3900,3900,0
|
|
20230616,101200,75915805,3900,3900,3900,3900,0
|
|
20230616,101100,75915805,3900,3900,3900,3900,0
|
|
20230616,101000,75915805,3900,3900,3900,3900,0
|
|
20230616,100900,75915805,3900,3900,3900,3900,0
|
|
20230616,100800,75915805,3900,3900,3900,3900,0
|
|
20230616,100700,75915805,3900,3900,3900,3900,0
|
|
20230616,100600,75915805,3900,3900,3900,3900,400
|
|
20230616,100500,74355805,3890,3890,3890,3890,0
|
|
20230616,100400,74355805,3890,3890,3890,3890,7
|
|
20230616,100300,74328575,3900,3900,3900,3900,0
|
|
20230616,100200,74328575,3900,3900,3900,3900,200
|
|
20230616,100100,73548575,3900,3900,3900,3900,0
|
|
20230616,100000,73548575,3900,3895,3900,3895,426
|
|
20230616,095900,71887290,3890,3890,3890,3890,2
|
|
20230616,095800,71879510,3900,3895,3900,3895,700
|
|
20230616,095700,69152835,3890,3890,3890,3890,8
|
|
20230616,095600,69121715,3895,3895,3895,3895,31
|
|
20230616,095500,69000970,3890,3890,3890,3890,0
|
|
20230616,095400,69000970,3890,3890,3890,3890,216
|
|
20230616,095300,68160730,3890,3890,3890,3890,0
|
|
20230616,095200,68160730,3890,3890,3890,3890,0
|
|
20230616,095100,68160730,3890,3890,3890,3890,0
|
|
20230616,095000,68160730,3890,3890,3890,3890,0
|
|
20230616,094900,68160730,3890,3890,3890,3890,1
|
|
20230616,094800,68156840,3890,3890,3890,3890,123
|
|
20230616,094700,67678370,3895,3895,3895,3895,0
|
|
20230616,094600,67678370,3895,3890,3895,3890,998
|
|
20230616,094500,63791165,3885,3880,3885,3880,1493
|
|
20230616,094400,57991065,3865,3865,3865,3865,0
|
|
20230616,094300,57991065,3865,3865,3865,3865,1
|
|
20230616,094200,57987200,3870,3875,3875,3870,7500
|
|
20230616,094100,28937200,3880,3880,3880,3880,0
|
|
20230616,094000,28937200,3880,3880,3880,3880,2
|
|
20230616,093900,28929440,3865,3865,3865,3865,0
|
|
20230616,093800,28929440,3865,3865,3865,3865,0
|
|
20230616,093700,28929440,3865,3865,3865,3865,0
|
|
20230616,093600,28929440,3865,3865,3865,3865,2
|
|
20230616,093500,28921710,3880,3880,3880,3880,521
|
|
20230616,093400,26900230,3875,3875,3875,3875,0
|
|
20230616,093300,26900230,3875,3875,3875,3875,0
|
|
20230616,093200,26900230,3875,3875,3875,3875,2
|
|
20230616,093100,26892480,3855,3855,3855,3855,1
|
|
20230616,093000,26888625,3880,3880,3880,3880,86
|
|
20230616,092900,26554945,3870,3870,3870,3870,0
|
|
20230616,092800,26554945,3870,3870,3870,3870,1
|
|
20230616,092700,26551075,3850,3860,3860,3850,1025
|
|
20230616,092600,22600990,3860,3865,3870,3860,78
|
|
20230616,092500,22299520,3865,3865,3865,3865,289
|
|
20230616,092400,21182535,3865,3865,3865,3865,0
|
|
20230616,092300,21182535,3865,3865,3865,3865,0
|
|
20230616,092200,21182535,3865,3865,3865,3865,0
|
|
20230616,092100,21182535,3865,3865,3865,3865,0
|
|
20230616,092000,21182535,3865,3865,3865,3865,1
|
|
20230616,091900,21178670,3865,3865,3865,3865,0
|
|
20230616,091800,21178670,3865,3865,3865,3865,0
|
|
20230616,091700,21178670,3865,3865,3865,3865,0
|
|
20230616,091600,21178670,3865,3865,3865,3865,1
|
|
20230616,091500,21174805,3885,3885,3885,3885,104
|
|
20230616,091400,20770765,3885,3885,3885,3885,27
|
|
20230616,091300,20665870,3885,3885,3885,3885,0
|
|
20230616,091200,20665870,3885,3885,3885,3885,0
|
|
20230616,091100,20665870,3885,3885,3885,3885,300
|
|
20230616,091000,19500370,3885,3885,3885,3885,30
|
|
20230616,090900,19383820,3890,3890,3890,3890,1
|
|
20230616,090800,19379930,3890,3865,3890,3865,1270
|
|
20230616,090700,14454805,3860,3860,3860,3860,1000
|
|
20230616,090600,10594805,3870,3870,3870,3870,176
|
|
20230616,090500,9913685,3850,3850,3850,3850,607
|
|
20230616,090400,7576735,3850,3850,3850,3850,550
|
|
20230616,090300,5459235,3865,3865,3865,3865,1000
|
|
20230616,090200,1594235,3860,3860,3860,3860,0
|
|
20230616,090100,1594235,3860,3860,3860,3860,4
|
|
20230616,090000,1578795,3865,3860,3865,3860,409
|