607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190400,413314565,3685,3685,3685,3685,352
|
|
20230620,190300,413314565,3685,3685,3685,3685,0
|
|
20230620,190200,413314565,3685,3685,3685,3685,0
|
|
20230620,190100,413314565,3685,3685,3685,3685,0
|
|
20230620,190000,413314565,3685,3685,3685,3685,0
|
|
20230620,185900,413314565,3685,3685,3685,3685,0
|
|
20230620,185800,413314565,3685,3685,3685,3685,0
|
|
20230620,185700,413314565,3685,3685,3685,3685,0
|
|
20230620,185600,413314565,3685,3685,3685,3685,0
|
|
20230620,185500,413314565,3685,3685,3685,3685,0
|
|
20230620,185400,413314565,3685,3685,3685,3685,0
|
|
20230620,185300,413314565,3685,3685,3685,3685,0
|
|
20230620,185200,413314565,3685,3685,3685,3685,0
|
|
20230620,185100,413314565,3685,3685,3685,3685,0
|
|
20230620,185000,413314565,3685,3685,3685,3685,0
|
|
20230620,184900,413314565,3685,3685,3685,3685,0
|
|
20230620,184800,413314565,3685,3685,3685,3685,0
|
|
20230620,184700,413314565,3685,3685,3685,3685,0
|
|
20230620,184600,413314565,3685,3685,3685,3685,0
|
|
20230620,184500,413314565,3685,3685,3685,3685,0
|
|
20230620,184400,413314565,3685,3685,3685,3685,0
|
|
20230620,184300,413314565,3685,3685,3685,3685,0
|
|
20230620,184200,413314565,3685,3685,3685,3685,0
|
|
20230620,184100,413314565,3685,3685,3685,3685,0
|
|
20230620,184000,413314565,3685,3685,3685,3685,0
|
|
20230620,183900,413314565,3685,3685,3685,3685,0
|
|
20230620,183800,413314565,3685,3685,3685,3685,0
|
|
20230620,183700,413314565,3685,3685,3685,3685,0
|
|
20230620,183600,413314565,3685,3685,3685,3685,0
|
|
20230620,183500,413314565,3685,3685,3685,3685,0
|
|
20230620,183400,413314565,3685,3685,3685,3685,352
|
|
20230620,183300,413314565,3685,3685,3685,3685,0
|
|
20230620,183200,413314565,3685,3685,3685,3685,0
|
|
20230620,183100,413314565,3685,3685,3685,3685,0
|
|
20230620,183000,413314565,3685,3685,3685,3685,0
|
|
20230620,182900,413314565,3685,3685,3685,3685,0
|
|
20230620,182800,413314565,3685,3685,3685,3685,0
|
|
20230620,182700,413314565,3685,3685,3685,3685,0
|
|
20230620,182600,413314565,3685,3685,3685,3685,0
|
|
20230620,182500,413314565,3685,3685,3685,3685,0
|
|
20230620,182400,413314565,3685,3685,3685,3685,0
|
|
20230620,182300,413314565,3685,3685,3685,3685,0
|
|
20230620,182200,413314565,3685,3685,3685,3685,0
|
|
20230620,182100,413314565,3685,3685,3685,3685,0
|
|
20230620,182000,413314565,3685,3685,3685,3685,0
|
|
20230620,181900,413314565,3685,3685,3685,3685,0
|
|
20230620,181800,413314565,3685,3685,3685,3685,0
|
|
20230620,181700,413314565,3685,3685,3685,3685,0
|
|
20230620,181600,413314565,3685,3685,3685,3685,0
|
|
20230620,181500,413314565,3685,3685,3685,3685,0
|
|
20230620,181400,413314565,3685,3685,3685,3685,0
|
|
20230620,181300,413314565,3685,3685,3685,3685,0
|
|
20230620,181200,413314565,3685,3685,3685,3685,0
|
|
20230620,181100,413314565,3685,3685,3685,3685,0
|
|
20230620,181000,413314565,3685,3685,3685,3685,0
|
|
20230620,180900,413314565,3685,3685,3685,3685,0
|
|
20230620,180800,413314565,3685,3685,3685,3685,0
|
|
20230620,180700,413314565,3685,3685,3685,3685,0
|
|
20230620,180600,413314565,3685,3685,3685,3685,0
|
|
20230620,180500,413314565,3685,3685,3685,3685,0
|
|
20230620,180400,413314565,3685,3685,3685,3685,352
|
|
20230620,180300,413314565,3685,3685,3685,3685,0
|
|
20230620,180200,413314565,3685,3685,3685,3685,0
|
|
20230620,180100,413314565,3685,3685,3685,3685,0
|
|
20230620,180000,413314565,3685,3685,3685,3685,0
|
|
20230620,175900,413314565,3685,3685,3685,3685,0
|
|
20230620,175800,413314565,3685,3685,3685,3685,0
|
|
20230620,175700,413314565,3685,3685,3685,3685,0
|
|
20230620,175600,413314565,3685,3685,3685,3685,0
|
|
20230620,175500,413314565,3685,3685,3685,3685,0
|
|
20230620,175400,413314565,3685,3685,3685,3685,0
|
|
20230620,175300,413314565,3685,3685,3685,3685,0
|
|
20230620,175200,413314565,3685,3685,3685,3685,0
|
|
20230620,175100,413314565,3685,3685,3685,3685,0
|
|
20230620,175000,413314565,3685,3685,3685,3685,0
|
|
20230620,174900,413314565,3685,3685,3685,3685,0
|
|
20230620,174800,413314565,3685,3685,3685,3685,0
|
|
20230620,174700,413314565,3685,3685,3685,3685,0
|
|
20230620,174600,413314565,3685,3685,3685,3685,0
|
|
20230620,174500,413314565,3685,3685,3685,3685,0
|
|
20230620,174400,413314565,3685,3685,3685,3685,0
|
|
20230620,174300,413314565,3685,3685,3685,3685,0
|
|
20230620,174200,413314565,3685,3685,3685,3685,0
|
|
20230620,174100,413314565,3685,3685,3685,3685,0
|
|
20230620,174000,413314565,3685,3685,3685,3685,0
|
|
20230620,173900,413314565,3685,3685,3685,3685,0
|
|
20230620,173800,413314565,3685,3685,3685,3685,0
|
|
20230620,173700,413314565,3685,3685,3685,3685,0
|
|
20230620,173600,413314565,3685,3685,3685,3685,0
|
|
20230620,173500,413314565,3685,3685,3685,3685,0
|
|
20230620,173400,413314565,3685,3685,3685,3685,352
|
|
20230620,173300,413314565,3685,3685,3685,3685,0
|
|
20230620,173200,413314565,3685,3685,3685,3685,0
|
|
20230620,173100,413314565,3685,3685,3685,3685,0
|
|
20230620,173000,413314565,3685,3685,3685,3685,0
|
|
20230620,172900,413314565,3685,3685,3685,3685,0
|
|
20230620,172800,413314565,3685,3685,3685,3685,0
|
|
20230620,172700,413314565,3685,3685,3685,3685,0
|
|
20230620,172600,413314565,3685,3685,3685,3685,0
|
|
20230620,172500,413314565,3685,3685,3685,3685,0
|
|
20230620,172400,413314565,3685,3685,3685,3685,0
|
|
20230620,172300,413314565,3685,3685,3685,3685,0
|
|
20230620,172200,413314565,3685,3685,3685,3685,0
|
|
20230620,172100,413314565,3685,3685,3685,3685,0
|
|
20230620,172000,413314565,3685,3685,3685,3685,0
|
|
20230620,171900,413314565,3685,3685,3685,3685,0
|
|
20230620,171800,413314565,3685,3685,3685,3685,0
|
|
20230620,171700,413314565,3685,3685,3685,3685,0
|
|
20230620,171600,413314565,3685,3685,3685,3685,0
|
|
20230620,171500,413314565,3685,3685,3685,3685,0
|
|
20230620,171400,413314565,3685,3685,3685,3685,0
|
|
20230620,171300,413314565,3685,3685,3685,3685,0
|
|
20230620,171200,413314565,3685,3685,3685,3685,0
|
|
20230620,171100,413314565,3685,3685,3685,3685,0
|
|
20230620,171000,413314565,3685,3685,3685,3685,0
|
|
20230620,170900,413314565,3685,3685,3685,3685,0
|
|
20230620,170800,413314565,3685,3685,3685,3685,0
|
|
20230620,170700,413314565,3685,3685,3685,3685,0
|
|
20230620,170600,413314565,3685,3685,3685,3685,0
|
|
20230620,170500,413314565,3685,3685,3685,3685,0
|
|
20230620,170400,413314565,3685,3685,3685,3685,352
|
|
20230620,170300,413314565,3685,3685,3685,3685,0
|
|
20230620,170200,413314565,3685,3685,3685,3685,0
|
|
20230620,170100,413314565,3685,3685,3685,3685,0
|
|
20230620,170000,413314565,3685,3685,3685,3685,0
|
|
20230620,165900,413314565,3685,3685,3685,3685,0
|
|
20230620,165800,413314565,3685,3685,3685,3685,0
|
|
20230620,165700,413314565,3685,3685,3685,3685,0
|
|
20230620,165600,413314565,3685,3685,3685,3685,0
|
|
20230620,165500,413314565,3685,3685,3685,3685,0
|
|
20230620,165400,413314565,3685,3685,3685,3685,0
|
|
20230620,165300,413314565,3685,3685,3685,3685,0
|
|
20230620,165200,413314565,3685,3685,3685,3685,0
|
|
20230620,165100,413314565,3685,3685,3685,3685,0
|
|
20230620,165000,413314565,3685,3685,3685,3685,0
|
|
20230620,164900,413314565,3685,3685,3685,3685,0
|
|
20230620,164800,413314565,3685,3685,3685,3685,0
|
|
20230620,164700,413314565,3685,3685,3685,3685,0
|
|
20230620,164600,413314565,3685,3685,3685,3685,0
|
|
20230620,164500,413314565,3685,3685,3685,3685,0
|
|
20230620,164400,413314565,3685,3685,3685,3685,0
|
|
20230620,164300,413314565,3685,3685,3685,3685,0
|
|
20230620,164200,413314565,3685,3685,3685,3685,0
|
|
20230620,164100,413314565,3685,3685,3685,3685,0
|
|
20230620,164000,413314565,3685,3685,3685,3685,0
|
|
20230620,163900,413314565,3685,3685,3685,3685,0
|
|
20230620,163800,413314565,3685,3685,3685,3685,0
|
|
20230620,163700,413314565,3685,3685,3685,3685,0
|
|
20230620,163600,413314565,3685,3685,3685,3685,0
|
|
20230620,163500,413314565,3685,3685,3685,3685,0
|
|
20230620,163400,413314565,3685,3685,3685,3685,352
|
|
20230620,163300,413314565,3685,3685,3685,3685,0
|
|
20230620,163200,413314565,3685,3685,3685,3685,0
|
|
20230620,163100,413314565,3685,3685,3685,3685,0
|
|
20230620,163000,413314565,3685,3685,3685,3685,0
|
|
20230620,162900,413314565,3685,3685,3685,3685,0
|
|
20230620,162800,413314565,3685,3685,3685,3685,0
|
|
20230620,162700,413314565,3685,3685,3685,3685,0
|
|
20230620,162600,413314565,3685,3685,3685,3685,0
|
|
20230620,162500,413314565,3685,3685,3685,3685,0
|
|
20230620,162400,413314565,3685,3685,3685,3685,0
|
|
20230620,162300,413314565,3685,3685,3685,3685,0
|
|
20230620,162200,413314565,3685,3685,3685,3685,0
|
|
20230620,162100,413314565,3685,3685,3685,3685,0
|
|
20230620,162000,413314565,3685,3685,3685,3685,0
|
|
20230620,161900,413314565,3685,3685,3685,3685,0
|
|
20230620,161800,413314565,3685,3685,3685,3685,0
|
|
20230620,161700,413314565,3685,3685,3685,3685,0
|
|
20230620,161600,413314565,3685,3685,3685,3685,0
|
|
20230620,161500,413314565,3685,3685,3685,3685,0
|
|
20230620,161400,413314565,3685,3685,3685,3685,0
|
|
20230620,161300,413314565,3685,3685,3685,3685,0
|
|
20230620,161200,413314565,3685,3685,3685,3685,0
|
|
20230620,161100,413314565,3685,3685,3685,3685,0
|
|
20230620,161000,413314565,3685,3685,3685,3685,0
|
|
20230620,160900,413314565,3685,3685,3685,3685,0
|
|
20230620,160800,413314565,3685,3685,3685,3685,0
|
|
20230620,160700,413314565,3685,3685,3685,3685,0
|
|
20230620,160600,413314565,3685,3685,3685,3685,0
|
|
20230620,160500,413314565,3685,3685,3685,3685,0
|
|
20230620,160400,413314565,3685,3685,3685,3685,352
|
|
20230620,160300,413314565,3685,3685,3685,3685,0
|
|
20230620,160200,413314565,3685,3685,3685,3685,0
|
|
20230620,160100,413314565,3685,3685,3685,3685,0
|
|
20230620,160000,413314565,3685,3685,3685,3685,0
|
|
20230620,155900,413314565,3685,3685,3685,3685,0
|
|
20230620,155800,413314565,3685,3685,3685,3685,0
|
|
20230620,155700,413314565,3685,3685,3685,3685,0
|
|
20230620,155600,413314565,3685,3685,3685,3685,0
|
|
20230620,155500,413314565,3685,3685,3685,3685,0
|
|
20230620,155400,413314565,3685,3685,3685,3685,0
|
|
20230620,155300,413314565,3685,3685,3685,3685,0
|
|
20230620,155200,413314565,3685,3685,3685,3685,0
|
|
20230620,155100,413314565,3685,3685,3685,3685,0
|
|
20230620,155000,413314565,3685,3685,3685,3685,0
|
|
20230620,154900,413314565,3685,3685,3685,3685,0
|
|
20230620,154800,413314565,3685,3685,3685,3685,0
|
|
20230620,154700,413314565,3685,3685,3685,3685,0
|
|
20230620,154600,413314565,3685,3685,3685,3685,0
|
|
20230620,154500,413314565,3685,3685,3685,3685,0
|
|
20230620,154400,413314565,3685,3685,3685,3685,0
|
|
20230620,154300,413314565,3685,3685,3685,3685,0
|
|
20230620,154200,413314565,3685,3685,3685,3685,0
|
|
20230620,154100,413314565,3685,3685,3685,3685,0
|
|
20230620,154000,413314565,3685,3685,3685,3685,0
|
|
20230620,153900,413314565,3685,3685,3685,3685,0
|
|
20230620,153800,413314565,3685,3685,3685,3685,0
|
|
20230620,153700,413314565,3685,3685,3685,3685,0
|
|
20230620,153600,413314565,3685,3685,3685,3685,0
|
|
20230620,153500,413314565,3685,3685,3685,3685,0
|
|
20230620,153400,413314565,3685,3685,3685,3685,352
|
|
20230620,153300,413314565,3685,3685,3685,3685,0
|
|
20230620,153200,413314565,3685,3685,3685,3685,0
|
|
20230620,153100,413314565,3685,3685,3685,3685,0
|
|
20230620,153000,413314565,3685,3685,3685,3685,352
|
|
20230620,152900,412017445,3690,3690,3690,3690,0
|
|
20230620,152800,412017445,3690,3690,3690,3690,0
|
|
20230620,152700,412017445,3690,3690,3690,3690,0
|
|
20230620,152600,412017445,3690,3690,3690,3690,0
|
|
20230620,152500,412017445,3690,3690,3690,3690,0
|
|
20230620,152400,412017445,3690,3690,3690,3690,0
|
|
20230620,152300,412017445,3690,3690,3690,3690,0
|
|
20230620,152200,412017445,3690,3690,3690,3690,0
|
|
20230620,152100,412017445,3690,3690,3690,3690,0
|
|
20230620,152000,412017445,3690,3690,3690,3690,0
|
|
20230620,151900,412017445,3690,3690,3690,3680,286
|
|
20230620,151800,410964100,3685,3675,3685,3675,47
|
|
20230620,151700,410790915,3685,3685,3685,3685,43
|
|
20230620,151600,410632460,3685,3685,3685,3685,0
|
|
20230620,151500,410632460,3685,3680,3685,3675,609
|
|
20230620,151400,408393765,3685,3680,3685,3680,33
|
|
20230620,151300,408272320,3685,3675,3685,3675,73
|
|
20230620,151200,408004035,3675,3685,3685,3675,953
|
|
20230620,151100,404500225,3685,3680,3685,3680,6
|
|
20230620,151000,404478140,3680,3685,3685,3680,550
|
|
20230620,150900,402453140,3685,3685,3685,3685,30
|
|
20230620,150800,402342590,3685,3685,3685,3675,890
|
|
20230620,150700,399071815,3675,3675,3675,3675,0
|
|
20230620,150600,399071815,3675,3675,3675,3675,0
|
|
20230620,150500,399071815,3675,3675,3675,3675,0
|
|
20230620,150400,399071815,3675,3675,3675,3675,0
|
|
20230620,150300,399071815,3675,3675,3690,3675,494
|
|
20230620,150200,397256345,3675,3680,3680,3675,3070
|
|
20230620,150100,385973970,3680,3680,3680,3680,817
|
|
20230620,150000,382967410,3680,3680,3680,3680,0
|
|
20230620,145900,382967410,3680,3680,3680,3680,318
|
|
20230620,145800,381797170,3680,3680,3685,3680,198
|
|
20230620,145700,381068295,3685,3685,3685,3685,10
|
|
20230620,145600,381031445,3685,3685,3685,3685,115
|
|
20230620,145500,380607670,3690,3690,3690,3690,0
|
|
20230620,145400,380607670,3690,3690,3690,3690,1
|
|
20230620,145300,380603980,3680,3685,3685,3680,1300
|
|
20230620,145200,375814700,3685,3685,3685,3685,0
|
|
20230620,145100,375814700,3685,3685,3685,3685,0
|
|
20230620,145000,375814700,3685,3685,3685,3685,1
|
|
20230620,144900,375811015,3690,3690,3690,3690,1
|
|
20230620,144800,375807325,3685,3685,3685,3685,1
|
|
20230620,144700,375803640,3690,3690,3690,3690,0
|
|
20230620,144600,375803640,3690,3690,3690,3690,21
|
|
20230620,144500,375726150,3690,3690,3690,3690,0
|
|
20230620,144400,375726150,3690,3690,3690,3690,0
|
|
20230620,144300,375726150,3690,3690,3690,3690,0
|
|
20230620,144200,375726150,3690,3690,3690,3690,3
|
|
20230620,144100,375715080,3690,3690,3690,3690,0
|
|
20230620,144000,375715080,3690,3690,3690,3690,0
|
|
20230620,143900,375715080,3690,3690,3690,3690,0
|
|
20230620,143800,375715080,3690,3690,3690,3690,1
|
|
20230620,143700,375711390,3690,3690,3690,3690,5
|
|
20230620,143600,375692940,3690,3690,3690,3690,0
|
|
20230620,143500,375692940,3690,3690,3690,3690,0
|
|
20230620,143400,375692940,3690,3690,3695,3690,12
|
|
20230620,143300,375648650,3690,3690,3690,3690,70
|
|
20230620,143200,375390350,3690,3690,3690,3690,650
|
|
20230620,143100,372991850,3690,3690,3690,3690,0
|
|
20230620,143000,372991850,3690,3690,3690,3690,0
|
|
20230620,142900,372991850,3690,3690,3690,3690,596
|
|
20230620,142800,370792610,3690,3690,3690,3690,1
|
|
20230620,142700,370788920,3680,3680,3680,3680,360
|
|
20230620,142600,369464120,3680,3680,3680,3680,1034
|
|
20230620,142500,365659000,3680,3680,3680,3680,0
|
|
20230620,142400,365659000,3680,3680,3680,3680,0
|
|
20230620,142300,365659000,3680,3680,3680,3680,1
|
|
20230620,142200,365655320,3675,3675,3675,3675,87
|
|
20230620,142100,365335595,3675,3680,3680,3675,198
|
|
20230620,142000,364606960,3685,3685,3685,3685,0
|
|
20230620,141900,364606960,3685,3685,3685,3685,103
|
|
20230620,141800,364227405,3680,3680,3680,3680,20
|
|
20230620,141700,364153805,3685,3685,3685,3685,10
|
|
20230620,141600,364116955,3675,3675,3675,3675,0
|
|
20230620,141500,364116955,3675,3675,3675,3675,0
|
|
20230620,141400,364116955,3675,3675,3675,3675,0
|
|
20230620,141300,364116955,3675,3675,3675,3675,0
|
|
20230620,141200,364116955,3675,3675,3675,3675,0
|
|
20230620,141100,364116955,3675,3675,3675,3675,300
|
|
20230620,141000,363014455,3675,3675,3675,3675,0
|
|
20230620,140900,363014455,3675,3675,3675,3675,8
|
|
20230620,140800,362985055,3680,3680,3680,3680,0
|
|
20230620,140700,362985055,3680,3680,3680,3680,302
|
|
20230620,140600,361873695,3680,3680,3680,3680,450
|
|
20230620,140500,360217695,3685,3680,3685,3680,233
|
|
20230620,140400,359360130,3680,3680,3680,3680,0
|
|
20230620,140300,359360130,3680,3680,3680,3680,0
|
|
20230620,140200,359360130,3680,3685,3685,3680,6030
|
|
20230620,140100,337162555,3690,3685,3690,3685,1699
|
|
20230620,140000,330901690,3690,3690,3690,3690,0
|
|
20230620,135900,330901690,3690,3690,3690,3690,0
|
|
20230620,135800,330901690,3690,3690,3690,3690,0
|
|
20230620,135700,330901690,3690,3690,3690,3690,0
|
|
20230620,135600,330901690,3690,3690,3690,3690,0
|
|
20230620,135500,330901690,3690,3690,3690,3690,3658
|
|
20230620,135400,317403670,3695,3695,3695,3695,1
|
|
20230620,135300,317399975,3690,3690,3690,3690,439
|
|
20230620,135200,315780065,3690,3690,3690,3690,0
|
|
20230620,135100,315780065,3690,3690,3690,3690,0
|
|
20230620,135000,315780065,3690,3690,3690,3690,153
|
|
20230620,134900,315215495,3700,3700,3700,3700,3
|
|
20230620,134800,315204395,3695,3695,3695,3695,0
|
|
20230620,134700,315204395,3695,3695,3695,3695,197
|
|
20230620,134600,314476480,3695,3695,3695,3695,0
|
|
20230620,134500,314476480,3695,3695,3695,3695,59
|
|
20230620,134400,314258475,3695,3695,3695,3695,0
|
|
20230620,134300,314258475,3695,3695,3695,3695,0
|
|
20230620,134200,314258475,3695,3695,3695,3695,0
|
|
20230620,134100,314258475,3695,3695,3695,3695,0
|
|
20230620,134000,314258475,3695,3695,3695,3695,6
|
|
20230620,133900,314236305,3695,3695,3695,3695,8
|
|
20230620,133800,314206745,3695,3695,3695,3695,5
|
|
20230620,133700,314188270,3690,3690,3690,3690,0
|
|
20230620,133600,314188270,3690,3690,3690,3690,50
|
|
20230620,133500,314003770,3695,3695,3695,3695,0
|
|
20230620,133400,314003770,3695,3695,3695,3695,200
|
|
20230620,133300,313264770,3690,3690,3690,3690,193
|
|
20230620,133200,312552600,3695,3695,3695,3695,0
|
|
20230620,133100,312552600,3695,3695,3695,3695,0
|
|
20230620,133000,312552600,3695,3695,3695,3695,193
|
|
20230620,132900,311839465,3695,3695,3695,3695,0
|
|
20230620,132800,311839465,3695,3695,3695,3695,0
|
|
20230620,132700,311839465,3695,3695,3695,3695,300
|
|
20230620,132600,310730965,3695,3695,3700,3695,2093
|
|
20230620,132500,302996665,3695,3695,3695,3695,144
|
|
20230620,132400,302464585,3695,3695,3695,3695,0
|
|
20230620,132300,302464585,3695,3695,3695,3695,0
|
|
20230620,132200,302464585,3695,3695,3695,3695,1
|
|
20230620,132100,302460890,3695,3695,3695,3695,0
|
|
20230620,132000,302460890,3695,3695,3695,3695,0
|
|
20230620,131900,302460890,3695,3695,3695,3695,0
|
|
20230620,131800,302460890,3695,3695,3695,3695,0
|
|
20230620,131700,302460890,3695,3695,3695,3695,0
|
|
20230620,131600,302460890,3695,3695,3695,3695,0
|
|
20230620,131500,302460890,3695,3695,3695,3695,27
|
|
20230620,131400,302361125,3695,3695,3695,3695,417
|
|
20230620,131300,300820310,3700,3700,3700,3700,0
|
|
20230620,131200,300820310,3700,3700,3700,3700,0
|
|
20230620,131100,300820310,3700,3700,3700,3700,2
|
|
20230620,131000,300812910,3700,3700,3700,3700,0
|
|
20230620,130900,300812910,3700,3700,3700,3700,0
|
|
20230620,130800,300812910,3700,3700,3700,3700,0
|
|
20230620,130700,300812910,3700,3700,3700,3700,0
|
|
20230620,130600,300812910,3700,3700,3700,3700,203
|
|
20230620,130500,300061810,3700,3700,3700,3700,949
|
|
20230620,130400,296550510,3700,3700,3700,3700,0
|
|
20230620,130300,296550510,3700,3700,3700,3700,0
|
|
20230620,130200,296550510,3700,3700,3700,3700,187
|
|
20230620,130100,295858610,3695,3695,3695,3695,0
|
|
20230620,130000,295858610,3695,3695,3695,3695,0
|
|
20230620,125900,295858610,3695,3695,3695,3695,66
|
|
20230620,125800,295614740,3695,3695,3695,3695,1
|
|
20230620,125700,295611045,3695,3695,3695,3695,0
|
|
20230620,125600,295611045,3695,3695,3695,3695,1
|
|
20230620,125500,295607350,3700,3700,3700,3700,0
|
|
20230620,125400,295607350,3700,3700,3700,3700,10
|
|
20230620,125300,295570350,3700,3700,3700,3700,12
|
|
20230620,125200,295525950,3700,3700,3700,3700,0
|
|
20230620,125100,295525950,3700,3700,3700,3700,500
|
|
20230620,125000,293675950,3705,3705,3705,3705,0
|
|
20230620,124900,293675950,3705,3705,3705,3705,0
|
|
20230620,124800,293675950,3705,3705,3705,3705,1
|
|
20230620,124700,293672245,3700,3700,3700,3700,270
|
|
20230620,124600,292673245,3700,3700,3700,3700,0
|
|
20230620,124500,292673245,3700,3700,3700,3700,7
|
|
20230620,124400,292647345,3700,3700,3700,3700,0
|
|
20230620,124300,292647345,3700,3700,3700,3700,0
|
|
20230620,124200,292647345,3700,3700,3700,3700,1
|
|
20230620,124100,292643645,3700,3700,3700,3700,36
|
|
20230620,124000,292510445,3705,3705,3705,3705,0
|
|
20230620,123900,292510445,3705,3705,3705,3705,0
|
|
20230620,123800,292510445,3705,3705,3705,3705,30
|
|
20230620,123700,292399295,3705,3705,3705,3705,133
|
|
20230620,123600,291906530,3705,3695,3705,3695,2
|
|
20230620,123500,291899130,3700,3700,3700,3700,0
|
|
20230620,123400,291899130,3700,3700,3700,3700,0
|
|
20230620,123300,291899130,3700,3700,3700,3700,0
|
|
20230620,123200,291899130,3700,3700,3700,3700,0
|
|
20230620,123100,291899130,3700,3700,3700,3700,0
|
|
20230620,123000,291899130,3700,3700,3700,3700,36
|
|
20230620,122900,291765930,3700,3700,3700,3700,0
|
|
20230620,122800,291765930,3700,3700,3700,3700,239
|
|
20230620,122700,290881630,3700,3700,3700,3700,0
|
|
20230620,122600,290881630,3700,3700,3700,3700,0
|
|
20230620,122500,290881630,3700,3700,3700,3700,0
|
|
20230620,122400,290881630,3700,3700,3700,3700,82
|
|
20230620,122300,290578230,3700,3700,3700,3700,0
|
|
20230620,122200,290578230,3700,3700,3700,3700,50
|
|
20230620,122100,290393230,3705,3705,3705,3705,0
|
|
20230620,122000,290393230,3705,3705,3705,3705,0
|
|
20230620,121900,290393230,3705,3705,3705,3705,0
|
|
20230620,121800,290393230,3705,3705,3705,3705,0
|
|
20230620,121700,290393230,3705,3700,3705,3700,50
|
|
20230620,121600,290208090,3700,3700,3700,3700,0
|
|
20230620,121500,290208090,3700,3700,3700,3700,150
|
|
20230620,121400,289653090,3700,3700,3700,3700,1
|
|
20230620,121300,289649390,3700,3695,3700,3695,3
|
|
20230620,121200,289638295,3700,3700,3700,3700,1
|
|
20230620,121100,289634595,3700,3700,3700,3700,0
|
|
20230620,121000,289634595,3700,3700,3700,3700,400
|
|
20230620,120900,288154595,3700,3700,3700,3695,267
|
|
20230620,120800,287166700,3700,3700,3700,3700,159
|
|
20230620,120700,286578400,3700,3700,3700,3700,0
|
|
20230620,120600,286578400,3700,3700,3700,3700,5
|
|
20230620,120500,286559900,3700,3700,3700,3700,0
|
|
20230620,120400,286559900,3700,3700,3700,3700,0
|
|
20230620,120300,286559900,3700,3700,3700,3700,0
|
|
20230620,120200,286559900,3700,3700,3700,3700,10
|
|
20230620,120100,286522900,3700,3700,3700,3700,1
|
|
20230620,120000,286519200,3700,3700,3700,3700,0
|
|
20230620,115900,286519200,3700,3700,3700,3700,0
|
|
20230620,115800,286519200,3700,3700,3700,3700,3
|
|
20230620,115700,286508100,3700,3700,3700,3700,1
|
|
20230620,115600,286504400,3695,3695,3695,3695,0
|
|
20230620,115500,286504400,3695,3705,3705,3695,1137
|
|
20230620,115400,282301625,3700,3700,3700,3700,0
|
|
20230620,115300,282301625,3700,3700,3700,3700,0
|
|
20230620,115200,282301625,3700,3700,3700,3700,111
|
|
20230620,115100,281890925,3700,3700,3700,3700,12
|
|
20230620,115000,281846525,3700,3700,3700,3700,283
|
|
20230620,114900,280799425,3700,3700,3700,3700,0
|
|
20230620,114800,280799425,3700,3700,3700,3700,0
|
|
20230620,114700,280799425,3700,3700,3700,3695,130
|
|
20230620,114600,280318925,3700,3700,3700,3700,20
|
|
20230620,114500,280244925,3700,3700,3700,3700,20
|
|
20230620,114400,280170925,3700,3700,3700,3700,0
|
|
20230620,114300,280170925,3700,3700,3700,3700,10
|
|
20230620,114200,280133925,3695,3695,3695,3695,0
|
|
20230620,114100,280133925,3695,3695,3695,3695,1
|
|
20230620,114000,280130230,3695,3695,3695,3695,24
|
|
20230620,113900,280041550,3690,3690,3690,3690,0
|
|
20230620,113800,280041550,3690,3690,3690,3690,0
|
|
20230620,113700,280041550,3690,3690,3690,3690,0
|
|
20230620,113600,280041550,3690,3690,3690,3690,0
|
|
20230620,113500,280041550,3690,3690,3690,3690,0
|
|
20230620,113400,280041550,3690,3690,3690,3690,0
|
|
20230620,113300,280041550,3690,3690,3690,3690,0
|
|
20230620,113200,280041550,3690,3690,3690,3690,0
|
|
20230620,113100,280041550,3690,3690,3690,3690,0
|
|
20230620,113000,280041550,3690,3690,3690,3690,1
|
|
20230620,112900,280037860,3690,3695,3695,3690,188
|
|
20230620,112800,279343240,3690,3690,3690,3690,0
|
|
20230620,112700,279343240,3690,3695,3695,3690,1338
|
|
20230620,112600,274401540,3695,3695,3695,3695,0
|
|
20230620,112500,274401540,3695,3695,3695,3695,0
|
|
20230620,112400,274401540,3695,3695,3695,3695,100
|
|
20230620,112300,274032040,3695,3695,3695,3695,0
|
|
20230620,112200,274032040,3695,3695,3695,3695,1
|
|
20230620,112100,274028345,3695,3695,3695,3695,300
|
|
20230620,112000,272919845,3695,3695,3695,3695,0
|
|
20230620,111900,272919845,3695,3700,3700,3695,126
|
|
20230620,111800,272454075,3700,3700,3700,3700,30
|
|
20230620,111700,272343075,3700,3700,3700,3700,0
|
|
20230620,111600,272343075,3700,3700,3700,3700,300
|
|
20230620,111500,271233075,3720,3720,3720,3720,0
|
|
20230620,111400,271233075,3720,3720,3720,3720,1
|
|
20230620,111300,271229355,3695,3695,3695,3695,200
|
|
20230620,111200,270490355,3695,3695,3695,3695,206
|
|
20230620,111100,269729185,3695,3695,3695,3695,1
|
|
20230620,111000,269725490,3710,3710,3710,3710,0
|
|
20230620,110900,269725490,3710,3710,3710,3710,0
|
|
20230620,110800,269725490,3710,3710,3710,3710,4
|
|
20230620,110700,269710650,3710,3705,3710,3705,2
|
|
20230620,110600,269703235,3705,3700,3705,3700,101
|
|
20230620,110500,269329035,3705,3705,3705,3705,0
|
|
20230620,110400,269329035,3705,3705,3705,3705,0
|
|
20230620,110300,269329035,3705,3705,3705,3705,0
|
|
20230620,110200,269329035,3705,3705,3705,3705,0
|
|
20230620,110100,269329035,3705,3705,3705,3705,0
|
|
20230620,110000,269329035,3705,3705,3705,3705,0
|
|
20230620,105900,269329035,3705,3705,3705,3705,136
|
|
20230620,105800,268825155,3710,3710,3710,3710,500
|
|
20230620,105700,266970155,3710,3710,3710,3710,0
|
|
20230620,105600,266970155,3710,3710,3710,3710,1
|
|
20230620,105500,266966445,3715,3715,3715,3715,0
|
|
20230620,105400,266966445,3715,3715,3715,3715,0
|
|
20230620,105300,266966445,3715,3695,3720,3695,199
|
|
20230620,105200,266231095,3695,3695,3695,3695,0
|
|
20230620,105100,266231095,3695,3695,3695,3695,100
|
|
20230620,105000,265861595,3690,3690,3690,3690,0
|
|
20230620,104900,265861595,3690,3690,3690,3690,0
|
|
20230620,104800,265861595,3690,3700,3700,3690,1306
|
|
20230620,104700,261033635,3700,3700,3700,3700,152
|
|
20230620,104600,260471235,3705,3705,3705,3705,0
|
|
20230620,104500,260471235,3705,3705,3705,3705,0
|
|
20230620,104400,260471235,3705,3705,3705,3705,0
|
|
20230620,104300,260471235,3705,3705,3705,3705,200
|
|
20230620,104200,259730235,3710,3730,3730,3710,98
|
|
20230620,104100,259365855,3710,3710,3710,3710,10
|
|
20230620,104000,259328755,3705,3705,3705,3705,8
|
|
20230620,103900,259299115,3705,3730,3730,3705,514
|
|
20230620,103800,257394720,3730,3730,3730,3730,0
|
|
20230620,103700,257394720,3730,3730,3730,3730,0
|
|
20230620,103600,257394720,3730,3730,3730,3730,40
|
|
20230620,103500,257245520,3735,3735,3735,3735,0
|
|
20230620,103400,257245520,3735,3735,3735,3735,0
|
|
20230620,103300,257245520,3735,3735,3735,3735,0
|
|
20230620,103200,257245520,3735,3735,3735,3735,0
|
|
20230620,103100,257245520,3735,3735,3735,3735,0
|
|
20230620,103000,257245520,3735,3735,3735,3735,1
|
|
20230620,102900,257241785,3705,3705,3705,3705,0
|
|
20230620,102800,257241785,3705,3730,3730,3705,502
|
|
20230620,102700,255379440,3735,3715,3735,3715,115
|
|
20230620,102600,254952195,3705,3720,3720,3705,1135
|
|
20230620,102500,250745575,3720,3720,3720,3720,898
|
|
20230620,102400,247405015,3720,3730,3730,3720,1502
|
|
20230620,102300,241807570,3730,3730,3730,3730,0
|
|
20230620,102200,241807570,3730,3720,3730,3720,192
|
|
20230620,102100,241093320,3720,3725,3725,3720,31
|
|
20230620,102000,240977995,3730,3730,3730,3730,165
|
|
20230620,101900,240362545,3735,3735,3735,3735,0
|
|
20230620,101800,240362545,3735,3735,3735,3735,339
|
|
20230620,101700,239096380,3740,3735,3740,3735,623
|
|
20230620,101600,236769400,3745,3745,3745,3745,0
|
|
20230620,101500,236769400,3745,3745,3745,3745,0
|
|
20230620,101400,236769400,3745,3720,3745,3720,294
|
|
20230620,101300,235675695,3720,3720,3720,3720,0
|
|
20230620,101200,235675695,3720,3720,3720,3720,708
|
|
20230620,101100,233041935,3720,3745,3745,3720,1184
|
|
20230620,101000,228621155,3735,3745,3745,3735,303
|
|
20230620,100900,227489420,3735,3740,3740,3735,217
|
|
20230620,100800,226678825,3740,3755,3755,3740,360
|
|
20230620,100700,225332380,3755,3740,3765,3740,1581
|
|
20230620,100600,219394645,3735,3740,3750,3735,3650
|
|
20230620,100500,205719395,3740,3740,3740,3740,365
|
|
20230620,100400,204354295,3740,3740,3740,3740,10
|
|
20230620,100300,204316895,3715,3715,3715,3715,0
|
|
20230620,100200,204316895,3715,3735,3750,3715,5019
|
|
20230620,100100,185537145,3715,3715,3715,3715,377
|
|
20230620,100000,184136590,3735,3735,3735,3735,735
|
|
20230620,095900,181391365,3735,3720,3735,3720,1000
|
|
20230620,095800,177663585,3720,3715,3720,3715,4290
|
|
20230620,095700,161705565,3715,3710,3715,3710,1049
|
|
20230620,095600,157808775,3710,3710,3710,3710,136
|
|
20230620,095500,157304215,3690,3690,3690,3690,0
|
|
20230620,095400,157304215,3690,3700,3705,3690,915
|
|
20230620,095300,153920620,3705,3705,3705,3705,0
|
|
20230620,095200,153920620,3705,3705,3705,3705,0
|
|
20230620,095100,153920620,3705,3705,3705,3705,0
|
|
20230620,095000,153920620,3705,3705,3705,3705,0
|
|
20230620,094900,153920620,3705,3705,3705,3705,0
|
|
20230620,094800,153920620,3705,3700,3705,3700,551
|
|
20230620,094700,151879180,3700,3695,3700,3685,153
|
|
20230620,094600,151315340,3680,3680,3680,3680,0
|
|
20230620,094500,151315340,3680,3680,3680,3680,13
|
|
20230620,094400,151267500,3680,3685,3685,3680,1195
|
|
20230620,094300,146869400,3685,3680,3685,3680,1303
|
|
20230620,094200,142068775,3670,3680,3680,3670,2306
|
|
20230620,094100,133595450,3680,3685,3685,3680,354
|
|
20230620,094000,132291060,3685,3685,3685,3685,250
|
|
20230620,093900,131369810,3680,3685,3685,3680,2200
|
|
20230620,093800,123271995,3690,3700,3700,3690,3808
|
|
20230620,093700,109205270,3700,3700,3700,3700,523
|
|
20230620,093600,107270170,3705,3705,3705,3705,5
|
|
20230620,093500,107251645,3705,3700,3705,3700,1939
|
|
20230620,093400,100077295,3705,3705,3705,3705,0
|
|
20230620,093300,100077295,3705,3705,3705,3705,51
|
|
20230620,093200,99888340,3705,3705,3705,3705,0
|
|
20230620,093100,99888340,3705,3710,3710,3705,1189
|
|
20230620,093000,95483070,3710,3710,3710,3710,488
|
|
20230620,092900,93672590,3710,3710,3710,3710,180
|
|
20230620,092800,93004790,3710,3710,3710,3710,1
|
|
20230620,092700,93001080,3710,3710,3710,3710,100
|
|
20230620,092600,92630080,3705,3705,3705,3705,0
|
|
20230620,092500,92630080,3705,3705,3705,3705,40
|
|
20230620,092400,92481880,3705,3720,3720,3705,883
|
|
20230620,092300,89205190,3720,3720,3720,3720,423
|
|
20230620,092200,87631630,3730,3725,3730,3725,143
|
|
20230620,092100,87098685,3730,3725,3730,3725,210
|
|
20230620,092000,86316410,3725,3725,3725,3725,232
|
|
20230620,091900,85452210,3720,3725,3745,3720,8060
|
|
20230620,091800,55315185,3725,3720,3725,3720,513
|
|
20230620,091700,53405665,3720,3720,3720,3720,2667
|
|
20230620,091600,43484425,3720,3715,3720,3705,1806
|
|
20230620,091500,36774670,3715,3705,3715,3700,1312
|
|
20230620,091400,31919945,3710,3710,3710,3710,0
|
|
20230620,091300,31919945,3710,3710,3710,3710,346
|
|
20230620,091200,30636285,3710,3710,3710,3710,354
|
|
20230620,091100,29322945,3700,3700,3700,3700,700
|
|
20230620,091000,26732945,3700,3715,3715,3700,1004
|
|
20230620,090900,23017120,3710,3710,3710,3710,98
|
|
20230620,090800,22653540,3700,3700,3700,3700,0
|
|
20230620,090700,22653540,3700,3710,3710,3700,1087
|
|
20230620,090600,18630875,3720,3710,3720,3710,300
|
|
20230620,090500,17515885,3700,3700,3700,3700,200
|
|
20230620,090400,16775885,3700,3700,3700,3700,110
|
|
20230620,090300,16368885,3695,3695,3695,3695,17
|
|
20230620,090200,16306070,3695,3705,3710,3695,2694
|
|
20230620,090100,6326735,3705,3710,3710,3705,1249
|
|
20230620,090000,1696320,3720,3720,3720,3720,456
|