573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183000,298786010,3610,3610,3610,3610,490
|
|
20230619,182900,298786010,3610,3610,3610,3610,0
|
|
20230619,182800,298786010,3610,3610,3610,3610,0
|
|
20230619,182700,298786010,3610,3610,3610,3610,0
|
|
20230619,182600,298786010,3610,3610,3610,3610,0
|
|
20230619,182500,298786010,3610,3610,3610,3610,0
|
|
20230619,182400,298786010,3610,3610,3610,3610,0
|
|
20230619,182300,298786010,3610,3610,3610,3610,0
|
|
20230619,182200,298786010,3610,3610,3610,3610,0
|
|
20230619,182100,298786010,3610,3610,3610,3610,0
|
|
20230619,182000,298786010,3610,3610,3610,3610,0
|
|
20230619,181900,298786010,3610,3610,3610,3610,0
|
|
20230619,181800,298786010,3610,3610,3610,3610,0
|
|
20230619,181700,298786010,3610,3610,3610,3610,0
|
|
20230619,181600,298786010,3610,3610,3610,3610,0
|
|
20230619,181500,298786010,3610,3610,3610,3610,0
|
|
20230619,181400,298786010,3610,3610,3610,3610,0
|
|
20230619,181300,298786010,3610,3610,3610,3610,0
|
|
20230619,181200,298786010,3610,3610,3610,3610,0
|
|
20230619,181100,298786010,3610,3610,3610,3610,0
|
|
20230619,181000,298786010,3610,3610,3610,3610,0
|
|
20230619,180900,298786010,3610,3610,3610,3610,0
|
|
20230619,180800,298786010,3610,3610,3610,3610,0
|
|
20230619,180700,298786010,3610,3610,3610,3610,0
|
|
20230619,180600,298786010,3610,3610,3610,3610,0
|
|
20230619,180500,298786010,3610,3610,3610,3610,0
|
|
20230619,180400,298786010,3610,3610,3610,3610,0
|
|
20230619,180300,298786010,3610,3610,3610,3610,0
|
|
20230619,180200,298786010,3610,3610,3610,3610,0
|
|
20230619,180100,298786010,3610,3610,3610,3610,0
|
|
20230619,180000,298786010,3610,3610,3610,3610,490
|
|
20230619,175900,298786010,3610,3610,3610,3610,0
|
|
20230619,175800,298786010,3610,3610,3610,3610,0
|
|
20230619,175700,298786010,3610,3610,3610,3610,0
|
|
20230619,175600,298786010,3610,3610,3610,3610,0
|
|
20230619,175500,298786010,3610,3610,3610,3610,0
|
|
20230619,175400,298786010,3610,3610,3610,3610,0
|
|
20230619,175300,298786010,3610,3610,3610,3610,0
|
|
20230619,175200,298786010,3610,3610,3610,3610,0
|
|
20230619,175100,298786010,3610,3610,3610,3610,0
|
|
20230619,175000,298786010,3610,3610,3610,3610,0
|
|
20230619,174900,298786010,3610,3610,3610,3610,0
|
|
20230619,174800,298786010,3610,3610,3610,3610,0
|
|
20230619,174700,298786010,3610,3610,3610,3610,0
|
|
20230619,174600,298786010,3610,3610,3610,3610,0
|
|
20230619,174500,298786010,3610,3610,3610,3610,0
|
|
20230619,174400,298786010,3610,3610,3610,3610,0
|
|
20230619,174300,298786010,3610,3610,3610,3610,0
|
|
20230619,174200,298786010,3610,3610,3610,3610,0
|
|
20230619,174100,298786010,3610,3610,3610,3610,0
|
|
20230619,174000,298786010,3610,3610,3610,3610,0
|
|
20230619,173900,298786010,3610,3610,3610,3610,0
|
|
20230619,173800,298786010,3610,3610,3610,3610,0
|
|
20230619,173700,298786010,3610,3610,3610,3610,0
|
|
20230619,173600,298786010,3610,3610,3610,3610,0
|
|
20230619,173500,298786010,3610,3610,3610,3610,0
|
|
20230619,173400,298786010,3610,3610,3610,3610,0
|
|
20230619,173300,298786010,3610,3610,3610,3610,0
|
|
20230619,173200,298786010,3610,3610,3610,3610,0
|
|
20230619,173100,298786010,3610,3610,3610,3610,0
|
|
20230619,173000,298786010,3610,3610,3610,3610,490
|
|
20230619,172900,298786010,3610,3610,3610,3610,0
|
|
20230619,172800,298786010,3610,3610,3610,3610,0
|
|
20230619,172700,298786010,3610,3610,3610,3610,0
|
|
20230619,172600,298786010,3610,3610,3610,3610,0
|
|
20230619,172500,298786010,3610,3610,3610,3610,0
|
|
20230619,172400,298786010,3610,3610,3610,3610,0
|
|
20230619,172300,298786010,3610,3610,3610,3610,0
|
|
20230619,172200,298786010,3610,3610,3610,3610,0
|
|
20230619,172100,298786010,3610,3610,3610,3610,0
|
|
20230619,172000,298786010,3610,3610,3610,3610,0
|
|
20230619,171900,298786010,3610,3610,3610,3610,0
|
|
20230619,171800,298786010,3610,3610,3610,3610,0
|
|
20230619,171700,298786010,3610,3610,3610,3610,0
|
|
20230619,171600,298786010,3610,3610,3610,3610,0
|
|
20230619,171500,298786010,3610,3610,3610,3610,0
|
|
20230619,171400,298786010,3610,3610,3610,3610,0
|
|
20230619,171300,298786010,3610,3610,3610,3610,0
|
|
20230619,171200,298786010,3610,3610,3610,3610,0
|
|
20230619,171100,298786010,3610,3610,3610,3610,0
|
|
20230619,171000,298786010,3610,3610,3610,3610,0
|
|
20230619,170900,298786010,3610,3610,3610,3610,0
|
|
20230619,170800,298786010,3610,3610,3610,3610,0
|
|
20230619,170700,298786010,3610,3610,3610,3610,0
|
|
20230619,170600,298786010,3610,3610,3610,3610,0
|
|
20230619,170500,298786010,3610,3610,3610,3610,0
|
|
20230619,170400,298786010,3610,3610,3610,3610,0
|
|
20230619,170300,298786010,3610,3610,3610,3610,0
|
|
20230619,170200,298786010,3610,3610,3610,3610,0
|
|
20230619,170100,298786010,3610,3610,3610,3610,0
|
|
20230619,170000,298786010,3610,3610,3610,3610,490
|
|
20230619,165900,298786010,3610,3610,3610,3610,0
|
|
20230619,165800,298786010,3610,3610,3610,3610,0
|
|
20230619,165700,298786010,3610,3610,3610,3610,0
|
|
20230619,165600,298786010,3610,3610,3610,3610,0
|
|
20230619,165500,298786010,3610,3610,3610,3610,0
|
|
20230619,165400,298786010,3610,3610,3610,3610,0
|
|
20230619,165300,298786010,3610,3610,3610,3610,0
|
|
20230619,165200,298786010,3610,3610,3610,3610,0
|
|
20230619,165100,298786010,3610,3610,3610,3610,0
|
|
20230619,165000,298786010,3610,3610,3610,3610,0
|
|
20230619,164900,298786010,3610,3610,3610,3610,0
|
|
20230619,164800,298786010,3610,3610,3610,3610,0
|
|
20230619,164700,298786010,3610,3610,3610,3610,0
|
|
20230619,164600,298786010,3610,3610,3610,3610,0
|
|
20230619,164500,298786010,3610,3610,3610,3610,0
|
|
20230619,164400,298786010,3610,3610,3610,3610,0
|
|
20230619,164300,298786010,3610,3610,3610,3610,0
|
|
20230619,164200,298786010,3610,3610,3610,3610,0
|
|
20230619,164100,298786010,3610,3610,3610,3610,0
|
|
20230619,164000,298786010,3610,3610,3610,3610,0
|
|
20230619,163900,298786010,3610,3610,3610,3610,0
|
|
20230619,163800,298786010,3610,3610,3610,3610,0
|
|
20230619,163700,298786010,3610,3610,3610,3610,0
|
|
20230619,163600,298786010,3610,3610,3610,3610,0
|
|
20230619,163500,298786010,3610,3610,3610,3610,0
|
|
20230619,163400,298786010,3610,3610,3610,3610,0
|
|
20230619,163300,298786010,3610,3610,3610,3610,0
|
|
20230619,163200,298786010,3610,3610,3610,3610,0
|
|
20230619,163100,298786010,3610,3610,3610,3610,0
|
|
20230619,163000,298786010,3610,3610,3610,3610,490
|
|
20230619,162900,298786010,3610,3610,3610,3610,0
|
|
20230619,162800,298786010,3610,3610,3610,3610,0
|
|
20230619,162700,298786010,3610,3610,3610,3610,0
|
|
20230619,162600,298786010,3610,3610,3610,3610,0
|
|
20230619,162500,298786010,3610,3610,3610,3610,0
|
|
20230619,162400,298786010,3610,3610,3610,3610,0
|
|
20230619,162300,298786010,3610,3610,3610,3610,0
|
|
20230619,162200,298786010,3610,3610,3610,3610,0
|
|
20230619,162100,298786010,3610,3610,3610,3610,0
|
|
20230619,162000,298786010,3610,3610,3610,3610,0
|
|
20230619,161900,298786010,3610,3610,3610,3610,0
|
|
20230619,161800,298786010,3610,3610,3610,3610,0
|
|
20230619,161700,298786010,3610,3610,3610,3610,0
|
|
20230619,161600,298786010,3610,3610,3610,3610,0
|
|
20230619,161500,298786010,3610,3610,3610,3610,0
|
|
20230619,161400,298786010,3610,3610,3610,3610,0
|
|
20230619,161300,298786010,3610,3610,3610,3610,0
|
|
20230619,161200,298786010,3610,3610,3610,3610,0
|
|
20230619,161100,298786010,3610,3610,3610,3610,0
|
|
20230619,161000,298786010,3610,3610,3610,3610,0
|
|
20230619,160900,298786010,3610,3610,3610,3610,0
|
|
20230619,160800,298786010,3610,3610,3610,3610,0
|
|
20230619,160700,298786010,3610,3610,3610,3610,0
|
|
20230619,160600,298786010,3610,3610,3610,3610,0
|
|
20230619,160500,298786010,3610,3610,3610,3610,0
|
|
20230619,160400,298786010,3610,3610,3610,3610,0
|
|
20230619,160300,298786010,3610,3610,3610,3610,0
|
|
20230619,160200,298786010,3610,3610,3610,3610,0
|
|
20230619,160100,298786010,3610,3610,3610,3610,0
|
|
20230619,160000,298786010,3610,3610,3610,3610,490
|
|
20230619,155900,298786010,3610,3610,3610,3610,0
|
|
20230619,155800,298786010,3610,3610,3610,3610,0
|
|
20230619,155700,298786010,3610,3610,3610,3610,0
|
|
20230619,155600,298786010,3610,3610,3610,3610,0
|
|
20230619,155500,298786010,3610,3610,3610,3610,0
|
|
20230619,155400,298786010,3610,3610,3610,3610,0
|
|
20230619,155300,298786010,3610,3610,3610,3610,0
|
|
20230619,155200,298786010,3610,3610,3610,3610,0
|
|
20230619,155100,298786010,3610,3610,3610,3610,0
|
|
20230619,155000,298786010,3610,3610,3610,3610,0
|
|
20230619,154900,298786010,3610,3610,3610,3610,0
|
|
20230619,154800,298786010,3610,3610,3610,3610,0
|
|
20230619,154700,298786010,3610,3610,3610,3610,0
|
|
20230619,154600,298786010,3610,3610,3610,3610,0
|
|
20230619,154500,298786010,3610,3610,3610,3610,0
|
|
20230619,154400,298786010,3610,3610,3610,3610,0
|
|
20230619,154300,298786010,3610,3610,3610,3610,0
|
|
20230619,154200,298786010,3610,3610,3610,3610,0
|
|
20230619,154100,298786010,3610,3610,3610,3610,0
|
|
20230619,154000,298786010,3610,3610,3610,3610,0
|
|
20230619,153900,298786010,3610,3610,3610,3610,0
|
|
20230619,153800,298786010,3610,3610,3610,3610,0
|
|
20230619,153700,298786010,3610,3610,3610,3610,0
|
|
20230619,153600,298786010,3610,3610,3610,3610,0
|
|
20230619,153500,298786010,3610,3610,3610,3610,0
|
|
20230619,153400,298786010,3610,3610,3610,3610,0
|
|
20230619,153300,298786010,3610,3610,3610,3610,0
|
|
20230619,153200,298786010,3610,3610,3610,3610,0
|
|
20230619,153100,298786010,3610,3610,3610,3610,0
|
|
20230619,153000,298786010,3610,3610,3610,3610,980
|
|
20230619,152900,297017110,3620,3620,3620,3620,0
|
|
20230619,152800,297017110,3620,3620,3620,3620,0
|
|
20230619,152700,297017110,3620,3620,3620,3620,0
|
|
20230619,152600,297017110,3620,3620,3620,3620,0
|
|
20230619,152500,297017110,3620,3620,3620,3620,0
|
|
20230619,152400,297017110,3620,3620,3620,3620,0
|
|
20230619,152300,297017110,3620,3620,3620,3620,0
|
|
20230619,152200,297017110,3620,3620,3620,3620,0
|
|
20230619,152100,297017110,3620,3620,3620,3620,0
|
|
20230619,152000,297017110,3620,3620,3620,3620,0
|
|
20230619,151900,297017110,3620,3620,3620,3620,0
|
|
20230619,151800,297017110,3620,3620,3620,3620,0
|
|
20230619,151700,297017110,3620,3620,3620,3620,0
|
|
20230619,151600,297017110,3620,3620,3620,3620,1
|
|
20230619,151500,297013490,3610,3610,3610,3610,0
|
|
20230619,151400,297013490,3610,3610,3610,3610,0
|
|
20230619,151300,297013490,3610,3610,3610,3610,105
|
|
20230619,151200,296634440,3610,3610,3610,3610,0
|
|
20230619,151100,296634440,3610,3610,3610,3610,2
|
|
20230619,151000,296627220,3615,3615,3615,3615,80
|
|
20230619,150900,296338020,3615,3615,3615,3615,0
|
|
20230619,150800,296338020,3615,3615,3615,3615,25
|
|
20230619,150700,296247645,3620,3620,3620,3620,0
|
|
20230619,150600,296247645,3620,3620,3620,3620,0
|
|
20230619,150500,296247645,3620,3620,3620,3620,0
|
|
20230619,150400,296247645,3620,3620,3620,3620,0
|
|
20230619,150300,296247645,3620,3620,3620,3620,0
|
|
20230619,150200,296247645,3620,3620,3620,3620,0
|
|
20230619,150100,296247645,3620,3620,3620,3620,5
|
|
20230619,150000,296229545,3620,3620,3620,3620,0
|
|
20230619,145900,296229545,3620,3620,3620,3620,0
|
|
20230619,145800,296229545,3620,3620,3620,3620,0
|
|
20230619,145700,296229545,3620,3620,3620,3620,0
|
|
20230619,145600,296229545,3620,3620,3620,3620,4
|
|
20230619,145500,296215065,3620,3620,3620,3620,0
|
|
20230619,145400,296215065,3620,3620,3620,3620,0
|
|
20230619,145300,296215065,3620,3620,3620,3620,0
|
|
20230619,145200,296215065,3620,3620,3620,3620,0
|
|
20230619,145100,296215065,3620,3620,3620,3620,0
|
|
20230619,145000,296215065,3620,3620,3620,3620,0
|
|
20230619,144900,296215065,3620,3620,3620,3620,1
|
|
20230619,144800,296211445,3615,3615,3615,3615,0
|
|
20230619,144700,296211445,3615,3615,3615,3615,0
|
|
20230619,144600,296211445,3615,3615,3615,3615,0
|
|
20230619,144500,296211445,3615,3615,3615,3615,4
|
|
20230619,144400,296196985,3620,3620,3620,3615,12
|
|
20230619,144300,296153595,3615,3615,3615,3615,285
|
|
20230619,144200,295123320,3620,3620,3620,3620,0
|
|
20230619,144100,295123320,3620,3620,3620,3620,1
|
|
20230619,144000,295119700,3620,3615,3620,3615,3
|
|
20230619,143900,295108850,3620,3620,3620,3620,2
|
|
20230619,143800,295101610,3615,3615,3615,3615,0
|
|
20230619,143700,295101610,3615,3615,3615,3615,0
|
|
20230619,143600,295101610,3615,3615,3615,3615,10
|
|
20230619,143500,295065460,3620,3620,3620,3620,0
|
|
20230619,143400,295065460,3620,3620,3620,3620,1
|
|
20230619,143300,295061840,3615,3615,3615,3615,0
|
|
20230619,143200,295061840,3615,3615,3615,3615,0
|
|
20230619,143100,295061840,3615,3615,3615,3615,0
|
|
20230619,143000,295061840,3615,3615,3615,3615,0
|
|
20230619,142900,295061840,3615,3615,3615,3615,7
|
|
20230619,142800,295036535,3615,3615,3615,3615,105
|
|
20230619,142700,294656960,3620,3615,3620,3610,208
|
|
20230619,142600,293905055,3615,3615,3620,3615,198
|
|
20230619,142500,293189280,3615,3615,3615,3615,10
|
|
20230619,142400,293153130,3615,3615,3615,3615,1
|
|
20230619,142300,293149515,3620,3620,3620,3620,0
|
|
20230619,142200,293149515,3620,3620,3620,3620,0
|
|
20230619,142100,293149515,3620,3620,3620,3620,0
|
|
20230619,142000,293149515,3620,3615,3620,3615,2
|
|
20230619,141900,293142280,3620,3620,3620,3620,0
|
|
20230619,141800,293142280,3620,3620,3620,3620,0
|
|
20230619,141700,293142280,3620,3620,3620,3620,0
|
|
20230619,141600,293142280,3620,3620,3620,3620,0
|
|
20230619,141500,293142280,3620,3615,3620,3615,2
|
|
20230619,141400,293135045,3620,3620,3620,3620,0
|
|
20230619,141300,293135045,3620,3620,3620,3620,0
|
|
20230619,141200,293135045,3620,3620,3620,3620,0
|
|
20230619,141100,293135045,3620,3620,3620,3620,1
|
|
20230619,141000,293131425,3620,3620,3620,3620,0
|
|
20230619,140900,293131425,3620,3620,3620,3620,95
|
|
20230619,140800,292787525,3620,3620,3620,3620,70
|
|
20230619,140700,292534125,3620,3620,3620,3620,0
|
|
20230619,140600,292534125,3620,3620,3620,3620,0
|
|
20230619,140500,292534125,3620,3620,3620,3620,0
|
|
20230619,140400,292534125,3620,3620,3620,3620,0
|
|
20230619,140300,292534125,3620,3615,3620,3615,3
|
|
20230619,140200,292523275,3620,3620,3620,3620,0
|
|
20230619,140100,292523275,3620,3620,3620,3620,0
|
|
20230619,140000,292523275,3620,3620,3620,3620,1
|
|
20230619,135900,292519655,3615,3615,3615,3615,0
|
|
20230619,135800,292519655,3615,3615,3615,3615,0
|
|
20230619,135700,292519655,3615,3615,3615,3615,6
|
|
20230619,135600,292497965,3615,3615,3615,3615,0
|
|
20230619,135500,292497965,3615,3615,3615,3615,0
|
|
20230619,135400,292497965,3615,3615,3615,3615,0
|
|
20230619,135300,292497965,3615,3610,3615,3610,2
|
|
20230619,135200,292490740,3615,3615,3615,3615,0
|
|
20230619,135100,292490740,3615,3615,3615,3600,101
|
|
20230619,135000,292126990,3620,3620,3620,3620,1
|
|
20230619,134900,292123370,3615,3615,3615,3615,0
|
|
20230619,134800,292123370,3615,3615,3615,3615,0
|
|
20230619,134700,292123370,3615,3615,3615,3615,0
|
|
20230619,134600,292123370,3615,3615,3615,3615,0
|
|
20230619,134500,292123370,3615,3615,3615,3615,0
|
|
20230619,134400,292123370,3615,3615,3615,3615,0
|
|
20230619,134300,292123370,3615,3615,3615,3615,0
|
|
20230619,134200,292123370,3615,3615,3615,3615,0
|
|
20230619,134100,292123370,3615,3615,3615,3615,2009
|
|
20230619,134000,284860835,3615,3615,3615,3615,1
|
|
20230619,133900,284857220,3615,3615,3615,3615,0
|
|
20230619,133800,284857220,3615,3615,3615,3615,0
|
|
20230619,133700,284857220,3615,3615,3615,3615,0
|
|
20230619,133600,284857220,3615,3615,3615,3615,0
|
|
20230619,133500,284857220,3615,3615,3615,3615,0
|
|
20230619,133400,284857220,3615,3615,3615,3615,0
|
|
20230619,133300,284857220,3615,3610,3615,3610,319
|
|
20230619,133200,283704605,3610,3610,3610,3610,1
|
|
20230619,133100,283700995,3590,3595,3595,3590,1638
|
|
20230619,133000,277820535,3610,3610,3610,3610,0
|
|
20230619,132900,277820535,3610,3610,3610,3610,0
|
|
20230619,132800,277820535,3610,3610,3610,3610,0
|
|
20230619,132700,277820535,3610,3610,3610,3610,0
|
|
20230619,132600,277820535,3610,3595,3610,3590,1001
|
|
20230619,132500,274224415,3595,3605,3610,3595,1889
|
|
20230619,132400,267422525,3605,3605,3605,3605,0
|
|
20230619,132300,267422525,3605,3605,3605,3605,1
|
|
20230619,132200,267418920,3605,3605,3605,3605,0
|
|
20230619,132100,267418920,3605,3605,3605,3605,0
|
|
20230619,132000,267418920,3605,3605,3605,3605,0
|
|
20230619,131900,267418920,3605,3605,3605,3605,0
|
|
20230619,131800,267418920,3605,3605,3605,3605,0
|
|
20230619,131700,267418920,3605,3605,3605,3605,0
|
|
20230619,131600,267418920,3605,3605,3605,3605,0
|
|
20230619,131500,267418920,3605,3605,3605,3605,1
|
|
20230619,131400,267415315,3605,3605,3605,3605,1
|
|
20230619,131300,267411710,3600,3600,3600,3600,60
|
|
20230619,131200,267195710,3605,3605,3605,3605,9
|
|
20230619,131100,267163265,3600,3610,3610,3600,1934
|
|
20230619,131000,260197360,3610,3610,3610,3610,3
|
|
20230619,130900,260186530,3610,3610,3610,3610,0
|
|
20230619,130800,260186530,3610,3610,3610,3610,0
|
|
20230619,130700,260186530,3610,3610,3610,3610,0
|
|
20230619,130600,260186530,3610,3610,3610,3610,3
|
|
20230619,130500,260175700,3610,3610,3610,3610,0
|
|
20230619,130400,260175700,3610,3610,3610,3610,0
|
|
20230619,130300,260175700,3610,3610,3610,3610,1
|
|
20230619,130200,260172090,3605,3605,3605,3605,316
|
|
20230619,130100,259032910,3610,3610,3610,3610,0
|
|
20230619,130000,259032910,3610,3610,3610,3610,0
|
|
20230619,125900,259032910,3610,3610,3610,3610,1
|
|
20230619,125800,259029300,3610,3610,3610,3610,0
|
|
20230619,125700,259029300,3610,3610,3610,3610,0
|
|
20230619,125600,259029300,3610,3610,3610,3610,50
|
|
20230619,125500,258848800,3610,3610,3610,3610,1
|
|
20230619,125400,258845190,3610,3610,3610,3610,0
|
|
20230619,125300,258845190,3610,3610,3610,3610,0
|
|
20230619,125200,258845190,3610,3610,3610,3610,30
|
|
20230619,125100,258736890,3610,3610,3610,3610,0
|
|
20230619,125000,258736890,3610,3610,3610,3610,0
|
|
20230619,124900,258736890,3610,3610,3610,3610,0
|
|
20230619,124800,258736890,3610,3610,3610,3610,0
|
|
20230619,124700,258736890,3610,3610,3610,3610,1
|
|
20230619,124600,258733280,3610,3610,3610,3610,0
|
|
20230619,124500,258733280,3610,3610,3610,3610,0
|
|
20230619,124400,258733280,3610,3610,3610,3610,0
|
|
20230619,124300,258733280,3610,3610,3610,3610,0
|
|
20230619,124200,258733280,3610,3610,3610,3610,1
|
|
20230619,124100,258729670,3600,3605,3605,3600,330
|
|
20230619,124000,257541660,3610,3610,3610,3610,0
|
|
20230619,123900,257541660,3610,3610,3610,3610,0
|
|
20230619,123800,257541660,3610,3610,3610,3610,0
|
|
20230619,123700,257541660,3610,3610,3610,3610,0
|
|
20230619,123600,257541660,3610,3610,3610,3610,0
|
|
20230619,123500,257541660,3610,3610,3610,3610,0
|
|
20230619,123400,257541660,3610,3610,3610,3610,1
|
|
20230619,123300,257538050,3610,3610,3610,3610,0
|
|
20230619,123200,257538050,3610,3610,3610,3610,1
|
|
20230619,123100,257534440,3605,3605,3605,3605,0
|
|
20230619,123000,257534440,3605,3605,3605,3605,142
|
|
20230619,122900,257022530,3610,3610,3610,3610,0
|
|
20230619,122800,257022530,3610,3610,3610,3610,0
|
|
20230619,122700,257022530,3610,3610,3610,3610,6
|
|
20230619,122600,257000870,3610,3610,3610,3610,10
|
|
20230619,122500,256964770,3610,3610,3610,3610,1
|
|
20230619,122400,256961160,3605,3605,3605,3605,0
|
|
20230619,122300,256961160,3605,3605,3605,3605,0
|
|
20230619,122200,256961160,3605,3605,3605,3605,0
|
|
20230619,122100,256961160,3605,3605,3605,3605,187
|
|
20230619,122000,256287025,3605,3605,3605,3605,0
|
|
20230619,121900,256287025,3605,3605,3605,3605,0
|
|
20230619,121800,256287025,3605,3605,3605,3605,1
|
|
20230619,121700,256283420,3605,3605,3605,3605,0
|
|
20230619,121600,256283420,3605,3605,3605,3605,0
|
|
20230619,121500,256283420,3605,3605,3605,3605,0
|
|
20230619,121400,256283420,3605,3605,3605,3605,1
|
|
20230619,121300,256279815,3605,3605,3605,3605,0
|
|
20230619,121200,256279815,3605,3605,3605,3605,0
|
|
20230619,121100,256279815,3605,3605,3605,3605,0
|
|
20230619,121000,256279815,3605,3605,3605,3605,0
|
|
20230619,120900,256279815,3605,3605,3605,3605,0
|
|
20230619,120800,256279815,3605,3605,3605,3605,0
|
|
20230619,120700,256279815,3605,3605,3605,3605,0
|
|
20230619,120600,256279815,3605,3605,3605,3605,1
|
|
20230619,120500,256276210,3605,3605,3605,3605,0
|
|
20230619,120400,256276210,3605,3605,3605,3605,0
|
|
20230619,120300,256276210,3605,3605,3605,3605,0
|
|
20230619,120200,256276210,3605,3605,3605,3605,1
|
|
20230619,120100,256272605,3605,3605,3605,3605,38
|
|
20230619,120000,256135615,3605,3605,3605,3605,0
|
|
20230619,115900,256135615,3605,3605,3605,3605,0
|
|
20230619,115800,256135615,3605,3605,3605,3605,1
|
|
20230619,115700,256132010,3610,3610,3610,3610,0
|
|
20230619,115600,256132010,3610,3610,3610,3610,0
|
|
20230619,115500,256132010,3610,3610,3610,3610,0
|
|
20230619,115400,256132010,3610,3610,3610,3610,0
|
|
20230619,115300,256132010,3610,3610,3610,3610,0
|
|
20230619,115200,256132010,3610,3610,3610,3610,0
|
|
20230619,115100,256132010,3610,3610,3610,3610,0
|
|
20230619,115000,256132010,3610,3610,3610,3610,1
|
|
20230619,114900,256128400,3585,3585,3585,3585,0
|
|
20230619,114800,256128400,3585,3585,3585,3585,0
|
|
20230619,114700,256128400,3585,3585,3585,3585,0
|
|
20230619,114600,256128400,3585,3585,3585,3585,0
|
|
20230619,114500,256128400,3585,3585,3585,3585,0
|
|
20230619,114400,256128400,3585,3585,3585,3585,0
|
|
20230619,114300,256128400,3585,3585,3585,3585,0
|
|
20230619,114200,256128400,3585,3585,3585,3585,0
|
|
20230619,114100,256128400,3585,3585,3585,3585,0
|
|
20230619,114000,256128400,3585,3605,3605,3585,2
|
|
20230619,113900,256121210,3605,3605,3605,3605,1000
|
|
20230619,113800,252516210,3605,3605,3605,3605,1
|
|
20230619,113700,252512605,3600,3600,3600,3600,0
|
|
20230619,113600,252512605,3600,3600,3600,3600,0
|
|
20230619,113500,252512605,3600,3600,3600,3600,1
|
|
20230619,113400,252509005,3580,3580,3580,3580,0
|
|
20230619,113300,252509005,3580,3580,3580,3580,0
|
|
20230619,113200,252509005,3580,3590,3590,3580,92
|
|
20230619,113100,252179250,3580,3580,3580,3580,0
|
|
20230619,113000,252179250,3580,3580,3580,3580,0
|
|
20230619,112900,252179250,3580,3580,3580,3580,0
|
|
20230619,112800,252179250,3580,3605,3605,3580,2069
|
|
20230619,112700,244767965,3610,3610,3610,3610,0
|
|
20230619,112600,244767965,3610,3610,3610,3610,0
|
|
20230619,112500,244767965,3610,3610,3610,3610,0
|
|
20230619,112400,244767965,3610,3610,3610,3610,0
|
|
20230619,112300,244767965,3610,3610,3610,3610,0
|
|
20230619,112200,244767965,3610,3610,3610,3610,1
|
|
20230619,112100,244764355,3610,3610,3610,3610,0
|
|
20230619,112000,244764355,3610,3610,3610,3610,20
|
|
20230619,111900,244692155,3610,3610,3610,3610,0
|
|
20230619,111800,244692155,3610,3610,3610,3610,0
|
|
20230619,111700,244692155,3610,3610,3610,3610,0
|
|
20230619,111600,244692155,3610,3610,3610,3610,0
|
|
20230619,111500,244692155,3610,3610,3610,3610,0
|
|
20230619,111400,244692155,3610,3610,3610,3610,0
|
|
20230619,111300,244692155,3610,3610,3610,3610,0
|
|
20230619,111200,244692155,3610,3610,3610,3610,0
|
|
20230619,111100,244692155,3610,3610,3610,3610,0
|
|
20230619,111000,244692155,3610,3610,3610,3610,1
|
|
20230619,110900,244688545,3610,3610,3610,3610,0
|
|
20230619,110800,244688545,3610,3605,3610,3605,11
|
|
20230619,110700,244648885,3605,3605,3605,3605,278
|
|
20230619,110600,243646695,3610,3610,3610,3610,0
|
|
20230619,110500,243646695,3610,3610,3610,3610,0
|
|
20230619,110400,243646695,3610,3610,3610,3610,0
|
|
20230619,110300,243646695,3610,3610,3610,3610,0
|
|
20230619,110200,243646695,3610,3610,3610,3610,0
|
|
20230619,110100,243646695,3610,3610,3610,3610,0
|
|
20230619,110000,243646695,3610,3610,3610,3610,1
|
|
20230619,105900,243643085,3590,3590,3590,3590,100
|
|
20230619,105800,243284085,3615,3615,3615,3615,0
|
|
20230619,105700,243284085,3615,3615,3615,3615,0
|
|
20230619,105600,243284085,3615,3615,3615,3615,0
|
|
20230619,105500,243284085,3615,3615,3615,3615,0
|
|
20230619,105400,243284085,3615,3615,3615,3615,0
|
|
20230619,105300,243284085,3615,3615,3615,3615,0
|
|
20230619,105200,243284085,3615,3610,3615,3610,2
|
|
20230619,105100,243276860,3585,3585,3585,3585,0
|
|
20230619,105000,243276860,3585,3600,3600,3585,3284
|
|
20230619,104900,231485380,3615,3615,3615,3615,1
|
|
20230619,104800,231481765,3600,3600,3600,3600,20
|
|
20230619,104700,231409765,3610,3610,3610,3610,0
|
|
20230619,104600,231409765,3610,3610,3610,3610,43
|
|
20230619,104500,231254535,3610,3610,3610,3605,52
|
|
20230619,104400,231067065,3605,3605,3605,3605,45
|
|
20230619,104300,230904840,3605,3605,3605,3605,0
|
|
20230619,104200,230904840,3605,3605,3605,3605,0
|
|
20230619,104100,230904840,3605,3605,3605,3605,0
|
|
20230619,104000,230904840,3605,3605,3605,3605,0
|
|
20230619,103900,230904840,3605,3605,3605,3605,0
|
|
20230619,103800,230904840,3605,3605,3605,3605,0
|
|
20230619,103700,230904840,3605,3605,3605,3605,1
|
|
20230619,103600,230901235,3600,3600,3600,3600,68
|
|
20230619,103500,230656435,3605,3600,3605,3600,48
|
|
20230619,103400,230483630,3595,3595,3595,3595,1127
|
|
20230619,103300,226432065,3590,3590,3590,3590,631
|
|
20230619,103200,224166775,3590,3590,3590,3590,0
|
|
20230619,103100,224166775,3590,3590,3590,3590,0
|
|
20230619,103000,224166775,3590,3590,3590,3590,0
|
|
20230619,102900,224166775,3590,3590,3590,3590,0
|
|
20230619,102800,224166775,3590,3590,3590,3590,0
|
|
20230619,102700,224166775,3590,3585,3590,3585,2
|
|
20230619,102600,224159600,3565,3575,3595,3565,11959
|
|
20230619,102500,181521420,3595,3595,3595,3595,0
|
|
20230619,102400,181521420,3595,3595,3595,3595,1
|
|
20230619,102300,181517825,3590,3575,3590,3570,8965
|
|
20230619,102200,149508735,3575,3585,3600,3575,8196
|
|
20230619,102100,120186755,3600,3600,3600,3600,819
|
|
20230619,102000,117238355,3600,3600,3600,3600,0
|
|
20230619,101900,117238355,3600,3600,3600,3600,0
|
|
20230619,101800,117238355,3600,3600,3600,3580,1522
|
|
20230619,101700,111788420,3600,3600,3600,3600,1
|
|
20230619,101600,111784820,3580,3600,3600,3580,22011
|
|
20230619,101500,32946060,3600,3600,3600,3600,13
|
|
20230619,101400,32899260,3600,3600,3600,3600,0
|
|
20230619,101300,32899260,3600,3600,3600,3600,1
|
|
20230619,101200,32895660,3600,3600,3600,3600,10
|
|
20230619,101100,32859660,3600,3600,3600,3600,0
|
|
20230619,101000,32859660,3600,3600,3600,3600,0
|
|
20230619,100900,32859660,3600,3600,3600,3600,25
|
|
20230619,100800,32769660,3600,3600,3600,3600,0
|
|
20230619,100700,32769660,3600,3600,3600,3600,0
|
|
20230619,100600,32769660,3600,3600,3600,3600,304
|
|
20230619,100500,31675260,3600,3600,3600,3600,15
|
|
20230619,100400,31621260,3600,3600,3600,3600,1
|
|
20230619,100300,31617660,3600,3600,3600,3600,3
|
|
20230619,100200,31606860,3600,3600,3600,3600,0
|
|
20230619,100100,31606860,3600,3600,3600,3600,10
|
|
20230619,100000,31570860,3600,3600,3600,3600,48
|
|
20230619,095900,31398060,3595,3595,3595,3595,0
|
|
20230619,095800,31398060,3595,3595,3595,3595,0
|
|
20230619,095700,31398060,3595,3595,3595,3595,0
|
|
20230619,095600,31398060,3595,3595,3595,3595,0
|
|
20230619,095500,31398060,3595,3595,3595,3595,0
|
|
20230619,095400,31398060,3595,3595,3595,3595,107
|
|
20230619,095300,31013395,3600,3600,3600,3600,0
|
|
20230619,095200,31013395,3600,3600,3600,3600,0
|
|
20230619,095100,31013395,3600,3600,3600,3600,0
|
|
20230619,095000,31013395,3600,3600,3600,3600,0
|
|
20230619,094900,31013395,3600,3600,3600,3600,0
|
|
20230619,094800,31013395,3600,3600,3600,3600,1
|
|
20230619,094700,31009795,3595,3595,3595,3595,0
|
|
20230619,094600,31009795,3595,3595,3595,3595,0
|
|
20230619,094500,31009795,3595,3595,3595,3595,440
|
|
20230619,094400,29427995,3595,3595,3595,3595,202
|
|
20230619,094300,28701805,3590,3590,3590,3590,0
|
|
20230619,094200,28701805,3590,3590,3590,3590,0
|
|
20230619,094100,28701805,3590,3590,3590,3590,0
|
|
20230619,094000,28701805,3590,3590,3590,3590,0
|
|
20230619,093900,28701805,3590,3590,3590,3590,0
|
|
20230619,093800,28701805,3590,3590,3590,3590,0
|
|
20230619,093700,28701805,3590,3615,3615,3590,803
|
|
20230619,093600,25814990,3615,3615,3615,3615,10
|
|
20230619,093500,25778840,3600,3600,3600,3600,0
|
|
20230619,093400,25778840,3600,3600,3600,3600,2500
|
|
20230619,093300,16778840,3600,3600,3600,3600,290
|
|
20230619,093200,15734840,3600,3610,3610,3600,4250
|
|
20230619,093100,422970,3615,3615,3615,3615,5
|
|
20230619,093000,404895,3615,3615,3615,3615,5
|
|
20230619,092900,386820,3615,3615,3615,3615,0
|
|
20230619,092800,386820,3615,3615,3615,3615,0
|
|
20230619,092700,386820,3615,3615,3615,3615,0
|
|
20230619,092600,386820,3615,3615,3615,3615,0
|
|
20230619,092500,386820,3615,3615,3615,3615,0
|
|
20230619,092400,386820,3615,3615,3615,3615,0
|
|
20230619,092300,386820,3615,3615,3615,3615,5
|
|
20230619,092200,368745,3615,3615,3615,3615,0
|
|
20230619,092100,368745,3615,3615,3615,3615,0
|
|
20230619,092000,368745,3615,3615,3615,3615,0
|
|
20230619,091900,368745,3615,3615,3615,3615,0
|
|
20230619,091800,368745,3615,3615,3615,3615,70
|
|
20230619,091700,115695,3615,3615,3615,3615,0
|
|
20230619,091600,115695,3615,3615,3615,3615,0
|
|
20230619,091500,115695,3615,3615,3615,3615,0
|
|
20230619,091400,115695,3615,3615,3615,3615,11
|
|
20230619,091300,75930,3615,3615,3615,3615,10
|
|
20230619,091200,39780,3615,3615,3615,3615,5
|
|
20230619,091100,21705,3615,3615,3615,3615,1
|
|
20230619,091000,18090,3615,3615,3615,3615,0
|
|
20230619,090900,18090,3615,3615,3615,3615,0
|
|
20230619,090800,18090,3615,3620,3620,3615,3
|
|
20230619,090700,7240,3620,3620,3620,3620,1
|
|
20230619,090600,3620,3620,3620,3620,3620,1
|
|
20230619,090500,0,3620,3620,3620,3620,0
|
|
20230619,090400,0,3620,3620,3620,3620,0
|
|
20230619,090300,0,3620,3620,3620,3620,0
|
|
20230619,090200,0,3620,3620,3620,3620,0
|
|
20230619,090100,0,3620,3620,3620,3620,0
|
|
20230619,090000,0,3620,3620,3620,3620,0
|