582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,183900,147882795,3555,3555,3555,3555,261
|
|
20230607,183800,147882795,3555,3555,3555,3555,0
|
|
20230607,183700,147882795,3555,3555,3555,3555,0
|
|
20230607,183600,147882795,3555,3555,3555,3555,0
|
|
20230607,183500,147882795,3555,3555,3555,3555,0
|
|
20230607,183400,147882795,3555,3555,3555,3555,0
|
|
20230607,183300,147882795,3555,3555,3555,3555,0
|
|
20230607,183200,147882795,3555,3555,3555,3555,0
|
|
20230607,183100,147882795,3555,3555,3555,3555,0
|
|
20230607,183000,147882795,3555,3555,3555,3555,0
|
|
20230607,182900,147882795,3555,3555,3555,3555,0
|
|
20230607,182800,147882795,3555,3555,3555,3555,0
|
|
20230607,182700,147882795,3555,3555,3555,3555,0
|
|
20230607,182600,147882795,3555,3555,3555,3555,0
|
|
20230607,182500,147882795,3555,3555,3555,3555,0
|
|
20230607,182400,147882795,3555,3555,3555,3555,0
|
|
20230607,182300,147882795,3555,3555,3555,3555,0
|
|
20230607,182200,147882795,3555,3555,3555,3555,0
|
|
20230607,182100,147882795,3555,3555,3555,3555,0
|
|
20230607,182000,147882795,3555,3555,3555,3555,0
|
|
20230607,181900,147882795,3555,3555,3555,3555,0
|
|
20230607,181800,147882795,3555,3555,3555,3555,0
|
|
20230607,181700,147882795,3555,3555,3555,3555,0
|
|
20230607,181600,147882795,3555,3555,3555,3555,0
|
|
20230607,181500,147882795,3555,3555,3555,3555,0
|
|
20230607,181400,147882795,3555,3555,3555,3555,0
|
|
20230607,181300,147882795,3555,3555,3555,3555,0
|
|
20230607,181200,147882795,3555,3555,3555,3555,0
|
|
20230607,181100,147882795,3555,3555,3555,3555,0
|
|
20230607,181000,147882795,3555,3555,3555,3555,0
|
|
20230607,180900,147882795,3555,3555,3555,3555,261
|
|
20230607,180800,147882795,3555,3555,3555,3555,0
|
|
20230607,180700,147882795,3555,3555,3555,3555,0
|
|
20230607,180600,147882795,3555,3555,3555,3555,0
|
|
20230607,180500,147882795,3555,3555,3555,3555,0
|
|
20230607,180400,147882795,3555,3555,3555,3555,0
|
|
20230607,180300,147882795,3555,3555,3555,3555,0
|
|
20230607,180200,147882795,3555,3555,3555,3555,0
|
|
20230607,180100,147882795,3555,3555,3555,3555,0
|
|
20230607,180000,147882795,3555,3555,3555,3555,0
|
|
20230607,175900,147882795,3555,3555,3555,3555,0
|
|
20230607,175800,147882795,3555,3555,3555,3555,0
|
|
20230607,175700,147882795,3555,3555,3555,3555,0
|
|
20230607,175600,147882795,3555,3555,3555,3555,0
|
|
20230607,175500,147882795,3555,3555,3555,3555,0
|
|
20230607,175400,147882795,3555,3555,3555,3555,0
|
|
20230607,175300,147882795,3555,3555,3555,3555,0
|
|
20230607,175200,147882795,3555,3555,3555,3555,0
|
|
20230607,175100,147882795,3555,3555,3555,3555,0
|
|
20230607,175000,147882795,3555,3555,3555,3555,0
|
|
20230607,174900,147882795,3555,3555,3555,3555,0
|
|
20230607,174800,147882795,3555,3555,3555,3555,0
|
|
20230607,174700,147882795,3555,3555,3555,3555,0
|
|
20230607,174600,147882795,3555,3555,3555,3555,0
|
|
20230607,174500,147882795,3555,3555,3555,3555,0
|
|
20230607,174400,147882795,3555,3555,3555,3555,0
|
|
20230607,174300,147882795,3555,3555,3555,3555,0
|
|
20230607,174200,147882795,3555,3555,3555,3555,0
|
|
20230607,174100,147882795,3555,3555,3555,3555,0
|
|
20230607,174000,147882795,3555,3555,3555,3555,0
|
|
20230607,173900,147882795,3555,3555,3555,3555,261
|
|
20230607,173800,147882795,3555,3555,3555,3555,0
|
|
20230607,173700,147882795,3555,3555,3555,3555,0
|
|
20230607,173600,147882795,3555,3555,3555,3555,0
|
|
20230607,173500,147882795,3555,3555,3555,3555,0
|
|
20230607,173400,147882795,3555,3555,3555,3555,0
|
|
20230607,173300,147882795,3555,3555,3555,3555,0
|
|
20230607,173200,147882795,3555,3555,3555,3555,0
|
|
20230607,173100,147882795,3555,3555,3555,3555,0
|
|
20230607,173000,147882795,3555,3555,3555,3555,0
|
|
20230607,172900,147882795,3555,3555,3555,3555,0
|
|
20230607,172800,147882795,3555,3555,3555,3555,0
|
|
20230607,172700,147882795,3555,3555,3555,3555,0
|
|
20230607,172600,147882795,3555,3555,3555,3555,0
|
|
20230607,172500,147882795,3555,3555,3555,3555,0
|
|
20230607,172400,147882795,3555,3555,3555,3555,0
|
|
20230607,172300,147882795,3555,3555,3555,3555,0
|
|
20230607,172200,147882795,3555,3555,3555,3555,0
|
|
20230607,172100,147882795,3555,3555,3555,3555,0
|
|
20230607,172000,147882795,3555,3555,3555,3555,0
|
|
20230607,171900,147882795,3555,3555,3555,3555,0
|
|
20230607,171800,147882795,3555,3555,3555,3555,0
|
|
20230607,171700,147882795,3555,3555,3555,3555,0
|
|
20230607,171600,147882795,3555,3555,3555,3555,0
|
|
20230607,171500,147882795,3555,3555,3555,3555,0
|
|
20230607,171400,147882795,3555,3555,3555,3555,0
|
|
20230607,171300,147882795,3555,3555,3555,3555,0
|
|
20230607,171200,147882795,3555,3555,3555,3555,0
|
|
20230607,171100,147882795,3555,3555,3555,3555,0
|
|
20230607,171000,147882795,3555,3555,3555,3555,0
|
|
20230607,170900,147882795,3555,3555,3555,3555,261
|
|
20230607,170800,147882795,3555,3555,3555,3555,0
|
|
20230607,170700,147882795,3555,3555,3555,3555,0
|
|
20230607,170600,147882795,3555,3555,3555,3555,0
|
|
20230607,170500,147882795,3555,3555,3555,3555,0
|
|
20230607,170400,147882795,3555,3555,3555,3555,0
|
|
20230607,170300,147882795,3555,3555,3555,3555,0
|
|
20230607,170200,147882795,3555,3555,3555,3555,0
|
|
20230607,170100,147882795,3555,3555,3555,3555,0
|
|
20230607,170000,147882795,3555,3555,3555,3555,0
|
|
20230607,165900,147882795,3555,3555,3555,3555,0
|
|
20230607,165800,147882795,3555,3555,3555,3555,0
|
|
20230607,165700,147882795,3555,3555,3555,3555,0
|
|
20230607,165600,147882795,3555,3555,3555,3555,0
|
|
20230607,165500,147882795,3555,3555,3555,3555,0
|
|
20230607,165400,147882795,3555,3555,3555,3555,0
|
|
20230607,165300,147882795,3555,3555,3555,3555,0
|
|
20230607,165200,147882795,3555,3555,3555,3555,0
|
|
20230607,165100,147882795,3555,3555,3555,3555,0
|
|
20230607,165000,147882795,3555,3555,3555,3555,0
|
|
20230607,164900,147882795,3555,3555,3555,3555,0
|
|
20230607,164800,147882795,3555,3555,3555,3555,0
|
|
20230607,164700,147882795,3555,3555,3555,3555,0
|
|
20230607,164600,147882795,3555,3555,3555,3555,0
|
|
20230607,164500,147882795,3555,3555,3555,3555,0
|
|
20230607,164400,147882795,3555,3555,3555,3555,0
|
|
20230607,164300,147882795,3555,3555,3555,3555,0
|
|
20230607,164200,147882795,3555,3555,3555,3555,0
|
|
20230607,164100,147882795,3555,3555,3555,3555,0
|
|
20230607,164000,147882795,3555,3555,3555,3555,0
|
|
20230607,163900,147882795,3555,3555,3555,3555,261
|
|
20230607,163800,147882795,3555,3555,3555,3555,0
|
|
20230607,163700,147882795,3555,3555,3555,3555,0
|
|
20230607,163600,147882795,3555,3555,3555,3555,0
|
|
20230607,163500,147882795,3555,3555,3555,3555,0
|
|
20230607,163400,147882795,3555,3555,3555,3555,0
|
|
20230607,163300,147882795,3555,3555,3555,3555,0
|
|
20230607,163200,147882795,3555,3555,3555,3555,0
|
|
20230607,163100,147882795,3555,3555,3555,3555,0
|
|
20230607,163000,147882795,3555,3555,3555,3555,0
|
|
20230607,162900,147882795,3555,3555,3555,3555,0
|
|
20230607,162800,147882795,3555,3555,3555,3555,0
|
|
20230607,162700,147882795,3555,3555,3555,3555,0
|
|
20230607,162600,147882795,3555,3555,3555,3555,0
|
|
20230607,162500,147882795,3555,3555,3555,3555,0
|
|
20230607,162400,147882795,3555,3555,3555,3555,0
|
|
20230607,162300,147882795,3555,3555,3555,3555,0
|
|
20230607,162200,147882795,3555,3555,3555,3555,0
|
|
20230607,162100,147882795,3555,3555,3555,3555,0
|
|
20230607,162000,147882795,3555,3555,3555,3555,0
|
|
20230607,161900,147882795,3555,3555,3555,3555,0
|
|
20230607,161800,147882795,3555,3555,3555,3555,0
|
|
20230607,161700,147882795,3555,3555,3555,3555,0
|
|
20230607,161600,147882795,3555,3555,3555,3555,0
|
|
20230607,161500,147882795,3555,3555,3555,3555,0
|
|
20230607,161400,147882795,3555,3555,3555,3555,0
|
|
20230607,161300,147882795,3555,3555,3555,3555,0
|
|
20230607,161200,147882795,3555,3555,3555,3555,0
|
|
20230607,161100,147882795,3555,3555,3555,3555,0
|
|
20230607,161000,147882795,3555,3555,3555,3555,0
|
|
20230607,160900,147882795,3555,3555,3555,3555,261
|
|
20230607,160800,147882795,3555,3555,3555,3555,0
|
|
20230607,160700,147882795,3555,3555,3555,3555,0
|
|
20230607,160600,147882795,3555,3555,3555,3555,0
|
|
20230607,160500,147882795,3555,3555,3555,3555,0
|
|
20230607,160400,147882795,3555,3555,3555,3555,0
|
|
20230607,160300,147882795,3555,3555,3555,3555,0
|
|
20230607,160200,147882795,3555,3555,3555,3555,0
|
|
20230607,160100,147882795,3555,3555,3555,3555,0
|
|
20230607,160000,147882795,3555,3555,3555,3555,0
|
|
20230607,155900,147882795,3555,3555,3555,3555,0
|
|
20230607,155800,147882795,3555,3555,3555,3555,0
|
|
20230607,155700,147882795,3555,3555,3555,3555,0
|
|
20230607,155600,147882795,3555,3555,3555,3555,0
|
|
20230607,155500,147882795,3555,3555,3555,3555,0
|
|
20230607,155400,147882795,3555,3555,3555,3555,0
|
|
20230607,155300,147882795,3555,3555,3555,3555,0
|
|
20230607,155200,147882795,3555,3555,3555,3555,0
|
|
20230607,155100,147882795,3555,3555,3555,3555,0
|
|
20230607,155000,147882795,3555,3555,3555,3555,0
|
|
20230607,154900,147882795,3555,3555,3555,3555,0
|
|
20230607,154800,147882795,3555,3555,3555,3555,0
|
|
20230607,154700,147882795,3555,3555,3555,3555,0
|
|
20230607,154600,147882795,3555,3555,3555,3555,0
|
|
20230607,154500,147882795,3555,3555,3555,3555,0
|
|
20230607,154400,147882795,3555,3555,3555,3555,0
|
|
20230607,154300,147882795,3555,3555,3555,3555,0
|
|
20230607,154200,147882795,3555,3555,3555,3555,0
|
|
20230607,154100,147882795,3555,3555,3555,3555,0
|
|
20230607,154000,147882795,3555,3555,3555,3555,0
|
|
20230607,153900,147882795,3555,3555,3555,3555,261
|
|
20230607,153800,147882795,3555,3555,3555,3555,0
|
|
20230607,153700,147882795,3555,3555,3555,3555,0
|
|
20230607,153600,147882795,3555,3555,3555,3555,0
|
|
20230607,153500,147882795,3555,3555,3555,3555,0
|
|
20230607,153400,147882795,3555,3555,3555,3555,0
|
|
20230607,153300,147882795,3555,3555,3555,3555,0
|
|
20230607,153200,147882795,3555,3555,3555,3555,0
|
|
20230607,153100,147882795,3555,3555,3555,3555,0
|
|
20230607,153000,147882795,3555,3555,3555,3555,261
|
|
20230607,152900,146954940,3560,3560,3560,3560,0
|
|
20230607,152800,146954940,3560,3560,3560,3560,0
|
|
20230607,152700,146954940,3560,3560,3560,3560,0
|
|
20230607,152600,146954940,3560,3560,3560,3560,0
|
|
20230607,152500,146954940,3560,3560,3560,3560,0
|
|
20230607,152400,146954940,3560,3560,3560,3560,0
|
|
20230607,152300,146954940,3560,3560,3560,3560,0
|
|
20230607,152200,146954940,3560,3560,3560,3560,0
|
|
20230607,152100,146954940,3560,3560,3560,3560,0
|
|
20230607,152000,146954940,3560,3560,3560,3560,0
|
|
20230607,151900,146954940,3560,3535,3560,3535,1645
|
|
20230607,151800,141132030,3535,3530,3535,3530,3400
|
|
20230607,151700,129123030,3535,3535,3535,3535,0
|
|
20230607,151600,129123030,3535,3535,3535,3535,400
|
|
20230607,151500,127709030,3535,3535,3535,3535,19
|
|
20230607,151400,127641865,3535,3535,3535,3535,0
|
|
20230607,151300,127641865,3535,3535,3535,3535,0
|
|
20230607,151200,127641865,3535,3535,3535,3535,6
|
|
20230607,151100,127620655,3530,3530,3530,3530,0
|
|
20230607,151000,127620655,3530,3530,3530,3530,56
|
|
20230607,150900,127422975,3535,3535,3535,3535,0
|
|
20230607,150800,127422975,3535,3535,3535,3535,0
|
|
20230607,150700,127422975,3535,3535,3535,3535,1001
|
|
20230607,150600,123884440,3535,3535,3535,3535,100
|
|
20230607,150500,123530940,3535,3535,3535,3535,1
|
|
20230607,150400,123527405,3535,3535,3535,3535,18
|
|
20230607,150300,123463775,3535,3535,3535,3535,0
|
|
20230607,150200,123463775,3535,3535,3535,3535,0
|
|
20230607,150100,123463775,3535,3535,3535,3535,1
|
|
20230607,150000,123460240,3530,3530,3530,3530,550
|
|
20230607,145900,121518740,3530,3530,3530,3530,39
|
|
20230607,145800,121381070,3535,3535,3535,3535,0
|
|
20230607,145700,121381070,3535,3535,3535,3535,0
|
|
20230607,145600,121381070,3535,3535,3535,3535,0
|
|
20230607,145500,121381070,3535,3535,3535,3535,448
|
|
20230607,145400,119797390,3535,3535,3535,3535,0
|
|
20230607,145300,119797390,3535,3535,3535,3535,1
|
|
20230607,145200,119793855,3535,3535,3535,3535,282
|
|
20230607,145100,118796985,3530,3530,3530,3530,0
|
|
20230607,145000,118796985,3530,3530,3530,3530,0
|
|
20230607,144900,118796985,3530,3530,3530,3530,0
|
|
20230607,144800,118796985,3530,3530,3530,3530,0
|
|
20230607,144700,118796985,3530,3530,3530,3530,700
|
|
20230607,144600,116325985,3530,3530,3530,3530,2000
|
|
20230607,144500,109265985,3535,3535,3535,3535,0
|
|
20230607,144400,109265985,3535,3535,3535,3535,300
|
|
20230607,144300,108205485,3535,3535,3535,3535,0
|
|
20230607,144200,108205485,3535,3535,3535,3535,20
|
|
20230607,144100,108134785,3535,3535,3535,3535,1
|
|
20230607,144000,108131250,3530,3530,3530,3530,22
|
|
20230607,143900,108053590,3530,3530,3530,3530,15
|
|
20230607,143800,108000640,3530,3530,3530,3530,1
|
|
20230607,143700,107997110,3535,3535,3535,3535,0
|
|
20230607,143600,107997110,3535,3535,3535,3535,264
|
|
20230607,143500,107063870,3535,3535,3535,3535,102
|
|
20230607,143400,106703300,3535,3535,3535,3535,1
|
|
20230607,143300,106699765,3535,3535,3535,3535,0
|
|
20230607,143200,106699765,3535,3535,3535,3535,0
|
|
20230607,143100,106699765,3535,3535,3535,3535,0
|
|
20230607,143000,106699765,3535,3535,3535,3535,0
|
|
20230607,142900,106699765,3535,3535,3535,3535,0
|
|
20230607,142800,106699765,3535,3535,3535,3535,0
|
|
20230607,142700,106699765,3535,3535,3535,3535,0
|
|
20230607,142600,106699765,3535,3535,3535,3535,0
|
|
20230607,142500,106699765,3535,3535,3535,3535,1
|
|
20230607,142400,106696230,3530,3530,3530,3530,0
|
|
20230607,142300,106696230,3530,3530,3530,3530,0
|
|
20230607,142200,106696230,3530,3530,3530,3530,0
|
|
20230607,142100,106696230,3530,3530,3530,3530,36
|
|
20230607,142000,106569150,3535,3535,3535,3535,0
|
|
20230607,141900,106569150,3535,3535,3535,3535,0
|
|
20230607,141800,106569150,3535,3535,3535,3535,150
|
|
20230607,141700,106038900,3535,3535,3535,3535,108
|
|
20230607,141600,105657120,3535,3535,3535,3535,0
|
|
20230607,141500,105657120,3535,3535,3535,3535,0
|
|
20230607,141400,105657120,3535,3535,3535,3535,0
|
|
20230607,141300,105657120,3535,3535,3535,3535,0
|
|
20230607,141200,105657120,3535,3535,3535,3535,148
|
|
20230607,141100,105133940,3535,3535,3535,3535,10
|
|
20230607,141000,105098590,3535,3535,3535,3535,0
|
|
20230607,140900,105098590,3535,3535,3535,3535,0
|
|
20230607,140800,105098590,3535,3535,3535,3535,0
|
|
20230607,140700,105098590,3535,3535,3535,3535,0
|
|
20230607,140600,105098590,3535,3535,3535,3535,0
|
|
20230607,140500,105098590,3535,3535,3535,3535,0
|
|
20230607,140400,105098590,3535,3535,3535,3535,0
|
|
20230607,140300,105098590,3535,3530,3535,3530,61
|
|
20230607,140200,104883255,3530,3530,3530,3530,22
|
|
20230607,140100,104805595,3535,3535,3535,3535,0
|
|
20230607,140000,104805595,3535,3535,3535,3535,500
|
|
20230607,135900,103038095,3530,3530,3530,3530,0
|
|
20230607,135800,103038095,3530,3530,3530,3530,0
|
|
20230607,135700,103038095,3530,3530,3530,3530,0
|
|
20230607,135600,103038095,3530,3530,3530,3530,3
|
|
20230607,135500,103027505,3530,3530,3530,3530,0
|
|
20230607,135400,103027505,3530,3530,3530,3530,2015
|
|
20230607,135300,95914555,3535,3535,3535,3535,0
|
|
20230607,135200,95914555,3535,3535,3535,3535,8
|
|
20230607,135100,95886275,3535,3535,3535,3535,0
|
|
20230607,135000,95886275,3535,3535,3535,3535,100
|
|
20230607,134900,95532775,3535,3535,3535,3535,0
|
|
20230607,134800,95532775,3535,3535,3535,3535,0
|
|
20230607,134700,95532775,3535,3530,3535,3530,98
|
|
20230607,134600,95186350,3535,3535,3535,3535,0
|
|
20230607,134500,95186350,3535,3535,3535,3535,102
|
|
20230607,134400,94825780,3530,3530,3530,3530,22
|
|
20230607,134300,94748120,3535,3530,3535,3530,10
|
|
20230607,134200,94712785,3535,3540,3540,3530,99
|
|
20230607,134100,94362800,3555,3555,3555,3555,1
|
|
20230607,134000,94359245,3550,3550,3550,3550,108
|
|
20230607,133900,93975845,3550,3550,3550,3550,1
|
|
20230607,133800,93972295,3540,3550,3550,3540,78
|
|
20230607,133700,93695475,3550,3550,3550,3550,0
|
|
20230607,133600,93695475,3550,3550,3550,3550,1
|
|
20230607,133500,93691925,3540,3540,3540,3540,59
|
|
20230607,133400,93483065,3540,3540,3540,3540,0
|
|
20230607,133300,93483065,3540,3540,3540,3540,280
|
|
20230607,133200,92491865,3540,3540,3540,3540,0
|
|
20230607,133100,92491865,3540,3535,3540,3535,1805
|
|
20230607,133000,86110495,3540,3540,3540,3540,0
|
|
20230607,132900,86110495,3540,3540,3540,3540,30
|
|
20230607,132800,86004295,3540,3540,3540,3540,0
|
|
20230607,132700,86004295,3540,3540,3540,3540,0
|
|
20230607,132600,86004295,3540,3540,3540,3540,506
|
|
20230607,132500,84213055,3540,3545,3545,3540,22
|
|
20230607,132400,84135100,3555,3555,3555,3555,0
|
|
20230607,132300,84135100,3555,3555,3555,3555,0
|
|
20230607,132200,84135100,3555,3555,3555,3555,110
|
|
20230607,132100,83744050,3555,3555,3555,3555,0
|
|
20230607,132000,83744050,3555,3555,3555,3555,0
|
|
20230607,131900,83744050,3555,3555,3555,3555,0
|
|
20230607,131800,83744050,3555,3555,3555,3555,6
|
|
20230607,131700,83722720,3555,3555,3555,3555,0
|
|
20230607,131600,83722720,3555,3555,3555,3555,0
|
|
20230607,131500,83722720,3555,3555,3555,3555,1
|
|
20230607,131400,83719165,3550,3550,3550,3550,0
|
|
20230607,131300,83719165,3550,3550,3550,3550,0
|
|
20230607,131200,83719165,3550,3550,3550,3550,0
|
|
20230607,131100,83719165,3550,3550,3550,3550,0
|
|
20230607,131000,83719165,3550,3550,3550,3550,0
|
|
20230607,130900,83719165,3550,3550,3550,3550,1
|
|
20230607,130800,83715615,3545,3545,3545,3545,0
|
|
20230607,130700,83715615,3545,3550,3555,3545,22
|
|
20230607,130600,83637425,3540,3540,3540,3540,37
|
|
20230607,130500,83506445,3555,3555,3555,3555,0
|
|
20230607,130400,83506445,3555,3555,3555,3555,0
|
|
20230607,130300,83506445,3555,3555,3555,3555,0
|
|
20230607,130200,83506445,3555,3555,3555,3555,0
|
|
20230607,130100,83506445,3555,3555,3555,3555,0
|
|
20230607,130000,83506445,3555,3555,3555,3555,0
|
|
20230607,125900,83506445,3555,3555,3555,3555,0
|
|
20230607,125800,83506445,3555,3555,3555,3555,0
|
|
20230607,125700,83506445,3555,3555,3555,3555,0
|
|
20230607,125600,83506445,3555,3555,3555,3555,1
|
|
20230607,125500,83502890,3540,3540,3540,3540,0
|
|
20230607,125400,83502890,3540,3540,3540,3540,0
|
|
20230607,125300,83502890,3540,3540,3540,3540,0
|
|
20230607,125200,83502890,3540,3540,3540,3540,0
|
|
20230607,125100,83502890,3540,3540,3540,3540,0
|
|
20230607,125000,83502890,3540,3540,3540,3540,0
|
|
20230607,124900,83502890,3540,3540,3540,3540,20
|
|
20230607,124800,83432090,3540,3540,3540,3540,0
|
|
20230607,124700,83432090,3540,3540,3540,3540,36
|
|
20230607,124600,83304650,3560,3560,3560,3560,1
|
|
20230607,124500,83301090,3560,3560,3560,3560,0
|
|
20230607,124400,83301090,3560,3560,3560,3560,0
|
|
20230607,124300,83301090,3560,3560,3560,3560,0
|
|
20230607,124200,83301090,3560,3560,3560,3560,0
|
|
20230607,124100,83301090,3560,3560,3560,3560,1
|
|
20230607,124000,83297530,3555,3555,3555,3555,1
|
|
20230607,123900,83293975,3560,3560,3560,3560,0
|
|
20230607,123800,83293975,3560,3560,3560,3560,0
|
|
20230607,123700,83293975,3560,3560,3560,3560,0
|
|
20230607,123600,83293975,3560,3560,3560,3560,0
|
|
20230607,123500,83293975,3560,3555,3560,3555,16
|
|
20230607,123400,83237060,3555,3555,3555,3555,10
|
|
20230607,123300,83201510,3560,3555,3560,3555,281
|
|
20230607,123200,82201960,3540,3540,3540,3540,0
|
|
20230607,123100,82201960,3540,3540,3540,3540,0
|
|
20230607,123000,82201960,3540,3540,3540,3540,0
|
|
20230607,122900,82201960,3540,3540,3540,3540,0
|
|
20230607,122800,82201960,3540,3540,3540,3540,22
|
|
20230607,122700,82124080,3555,3555,3555,3555,0
|
|
20230607,122600,82124080,3555,3555,3555,3555,0
|
|
20230607,122500,82124080,3555,3555,3555,3555,0
|
|
20230607,122400,82124080,3555,3555,3555,3555,1
|
|
20230607,122300,82120525,3540,3540,3540,3540,0
|
|
20230607,122200,82120525,3540,3540,3540,3540,0
|
|
20230607,122100,82120525,3540,3555,3555,3535,2076
|
|
20230607,122000,74772740,3560,3555,3560,3555,8
|
|
20230607,121900,74744295,3560,3560,3560,3560,0
|
|
20230607,121800,74744295,3560,3560,3560,3560,0
|
|
20230607,121700,74744295,3560,3560,3560,3560,0
|
|
20230607,121600,74744295,3560,3560,3560,3560,0
|
|
20230607,121500,74744295,3560,3560,3560,3560,0
|
|
20230607,121400,74744295,3560,3560,3560,3560,0
|
|
20230607,121300,74744295,3560,3560,3560,3560,0
|
|
20230607,121200,74744295,3560,3560,3560,3560,0
|
|
20230607,121100,74744295,3560,3560,3560,3560,1
|
|
20230607,121000,74740735,3550,3550,3550,3550,21
|
|
20230607,120900,74666185,3550,3550,3550,3550,11
|
|
20230607,120800,74627135,3565,3565,3565,3565,0
|
|
20230607,120700,74627135,3565,3565,3565,3565,0
|
|
20230607,120600,74627135,3565,3565,3565,3565,0
|
|
20230607,120500,74627135,3565,3565,3565,3565,0
|
|
20230607,120400,74627135,3565,3565,3565,3565,0
|
|
20230607,120300,74627135,3565,3565,3565,3565,0
|
|
20230607,120200,74627135,3565,3565,3565,3565,0
|
|
20230607,120100,74627135,3565,3565,3565,3565,1
|
|
20230607,120000,74623570,3550,3550,3550,3550,93
|
|
20230607,115900,74293420,3550,3550,3550,3550,0
|
|
20230607,115800,74293420,3550,3550,3550,3550,14
|
|
20230607,115700,74243720,3550,3550,3550,3550,0
|
|
20230607,115600,74243720,3550,3550,3550,3550,3
|
|
20230607,115500,74233070,3565,3565,3565,3565,0
|
|
20230607,115400,74233070,3565,3565,3565,3565,0
|
|
20230607,115300,74233070,3565,3560,3565,3560,2
|
|
20230607,115200,74225945,3560,3560,3560,3560,1
|
|
20230607,115100,74222385,3565,3565,3565,3565,32
|
|
20230607,115000,74108305,3565,3565,3565,3565,8
|
|
20230607,114900,74079785,3570,3570,3570,3570,0
|
|
20230607,114800,74079785,3570,3570,3570,3570,0
|
|
20230607,114700,74079785,3570,3570,3570,3570,0
|
|
20230607,114600,74079785,3570,3570,3570,3570,0
|
|
20230607,114500,74079785,3570,3570,3570,3570,0
|
|
20230607,114400,74079785,3570,3570,3570,3570,0
|
|
20230607,114300,74079785,3570,3570,3570,3570,0
|
|
20230607,114200,74079785,3570,3570,3570,3570,0
|
|
20230607,114100,74079785,3570,3570,3570,3570,0
|
|
20230607,114000,74079785,3570,3570,3570,3570,0
|
|
20230607,113900,74079785,3570,3570,3570,3570,0
|
|
20230607,113800,74079785,3570,3570,3570,3570,0
|
|
20230607,113700,74079785,3570,3570,3570,3570,50
|
|
20230607,113600,73901285,3570,3570,3570,3570,0
|
|
20230607,113500,73901285,3570,3570,3570,3570,200
|
|
20230607,113400,73187285,3570,3565,3570,3565,321
|
|
20230607,113300,72041420,3550,3550,3550,3550,100
|
|
20230607,113200,71686420,3550,3550,3550,3550,21
|
|
20230607,113100,71611870,3575,3575,3575,3575,0
|
|
20230607,113000,71611870,3575,3575,3575,3575,0
|
|
20230607,112900,71611870,3575,3575,3575,3575,0
|
|
20230607,112800,71611870,3575,3575,3575,3575,0
|
|
20230607,112700,71611870,3575,3575,3575,3575,0
|
|
20230607,112600,71611870,3575,3575,3575,3575,0
|
|
20230607,112500,71611870,3575,3575,3575,3575,0
|
|
20230607,112400,71611870,3575,3575,3575,3575,0
|
|
20230607,112300,71611870,3575,3575,3575,3575,0
|
|
20230607,112200,71611870,3575,3575,3575,3575,0
|
|
20230607,112100,71611870,3575,3575,3575,3575,0
|
|
20230607,112000,71611870,3575,3575,3575,3575,0
|
|
20230607,111900,71611870,3575,3575,3575,3575,1
|
|
20230607,111800,71608295,3550,3550,3550,3550,1
|
|
20230607,111700,71604745,3550,3550,3550,3550,664
|
|
20230607,111600,69247545,3575,3550,3585,3550,4659
|
|
20230607,111500,52625675,3540,3540,3540,3540,15
|
|
20230607,111400,52572575,3540,3540,3540,3540,0
|
|
20230607,111300,52572575,3540,3540,3540,3540,297
|
|
20230607,111200,51521195,3550,3550,3550,3550,0
|
|
20230607,111100,51521195,3550,3550,3550,3550,0
|
|
20230607,111000,51521195,3550,3550,3550,3550,0
|
|
20230607,110900,51521195,3550,3550,3550,3550,1
|
|
20230607,110800,51517645,3535,3535,3535,3535,0
|
|
20230607,110700,51517645,3535,3535,3535,3535,0
|
|
20230607,110600,51517645,3535,3535,3535,3535,0
|
|
20230607,110500,51517645,3535,3535,3535,3535,0
|
|
20230607,110400,51517645,3535,3535,3535,3535,0
|
|
20230607,110300,51517645,3535,3535,3535,3535,0
|
|
20230607,110200,51517645,3535,3535,3535,3535,0
|
|
20230607,110100,51517645,3535,3535,3535,3535,0
|
|
20230607,110000,51517645,3535,3535,3535,3535,0
|
|
20230607,105900,51517645,3535,3535,3535,3535,0
|
|
20230607,105800,51517645,3535,3535,3535,3535,0
|
|
20230607,105700,51517645,3535,3535,3535,3535,1
|
|
20230607,105600,51514110,3550,3550,3550,3550,1
|
|
20230607,105500,51510560,3535,3535,3535,3535,21
|
|
20230607,105400,51436325,3535,3535,3535,3535,20
|
|
20230607,105300,51365625,3535,3535,3535,3535,464
|
|
20230607,105200,49725385,3550,3550,3550,3550,0
|
|
20230607,105100,49725385,3550,3550,3550,3550,0
|
|
20230607,105000,49725385,3550,3550,3550,3550,0
|
|
20230607,104900,49725385,3550,3550,3550,3550,60
|
|
20230607,104800,49512385,3550,3550,3550,3550,0
|
|
20230607,104700,49512385,3550,3550,3550,3550,0
|
|
20230607,104600,49512385,3550,3550,3550,3550,0
|
|
20230607,104500,49512385,3550,3550,3550,3550,4
|
|
20230607,104400,49498185,3550,3550,3550,3550,87
|
|
20230607,104300,49189335,3525,3525,3525,3525,0
|
|
20230607,104200,49189335,3525,3525,3525,3525,0
|
|
20230607,104100,49189335,3525,3525,3525,3525,0
|
|
20230607,104000,49189335,3525,3525,3525,3525,0
|
|
20230607,103900,49189335,3525,3525,3525,3525,0
|
|
20230607,103800,49189335,3525,3525,3525,3525,0
|
|
20230607,103700,49189335,3525,3525,3525,3525,0
|
|
20230607,103600,49189335,3525,3525,3530,3525,35
|
|
20230607,103500,49065955,3550,3550,3550,3550,1
|
|
20230607,103400,49062405,3550,3550,3550,3550,9
|
|
20230607,103300,49030455,3550,3550,3550,3550,5
|
|
20230607,103200,49012705,3550,3550,3550,3550,0
|
|
20230607,103100,49012705,3550,3550,3550,3550,0
|
|
20230607,103000,49012705,3550,3550,3550,3550,0
|
|
20230607,102900,49012705,3550,3550,3550,3550,0
|
|
20230607,102800,49012705,3550,3550,3550,3550,0
|
|
20230607,102700,49012705,3550,3550,3550,3550,1
|
|
20230607,102600,49009155,3530,3530,3530,3530,0
|
|
20230607,102500,49009155,3530,3530,3530,3530,890
|
|
20230607,102400,45867455,3550,3550,3550,3550,0
|
|
20230607,102300,45867455,3550,3550,3550,3550,1
|
|
20230607,102200,45863905,3525,3525,3525,3525,0
|
|
20230607,102100,45863905,3525,3550,3550,3525,3500
|
|
20230607,102000,33501675,3555,3555,3555,3555,0
|
|
20230607,101900,33501675,3555,3555,3555,3555,0
|
|
20230607,101800,33501675,3555,3555,3555,3555,0
|
|
20230607,101700,33501675,3555,3555,3555,3555,97
|
|
20230607,101600,33156840,3555,3555,3555,3555,0
|
|
20230607,101500,33156840,3555,3555,3555,3555,0
|
|
20230607,101400,33156840,3555,3555,3555,3555,0
|
|
20230607,101300,33156840,3555,3555,3555,3555,0
|
|
20230607,101200,33156840,3555,3555,3555,3555,0
|
|
20230607,101100,33156840,3555,3555,3555,3555,0
|
|
20230607,101000,33156840,3555,3555,3555,3555,13
|
|
20230607,100900,33110625,3555,3555,3555,3555,14
|
|
20230607,100800,33060855,3555,3555,3555,3555,1
|
|
20230607,100700,33057300,3555,3555,3555,3555,0
|
|
20230607,100600,33057300,3555,3560,3560,3555,1009
|
|
20230607,100500,29469805,3560,3560,3560,3560,187
|
|
20230607,100400,28804085,3560,3560,3560,3560,0
|
|
20230607,100300,28804085,3560,3560,3560,3560,1
|
|
20230607,100200,28800525,3560,3570,3570,3560,209
|
|
20230607,100100,28055485,3560,3560,3560,3560,0
|
|
20230607,100000,28055485,3560,3560,3560,3560,0
|
|
20230607,095900,28055485,3560,3560,3560,3560,0
|
|
20230607,095800,28055485,3560,3560,3560,3560,23
|
|
20230607,095700,27973605,3575,3575,3575,3575,0
|
|
20230607,095600,27973605,3575,3570,3575,3570,5
|
|
20230607,095500,27955740,3555,3555,3555,3555,0
|
|
20230607,095400,27955740,3555,3555,3555,3555,0
|
|
20230607,095300,27955740,3555,3555,3555,3555,0
|
|
20230607,095200,27955740,3555,3555,3555,3555,0
|
|
20230607,095100,27955740,3555,3555,3555,3555,0
|
|
20230607,095000,27955740,3555,3555,3555,3555,0
|
|
20230607,094900,27955740,3555,3555,3555,3555,0
|
|
20230607,094800,27955740,3555,3555,3555,3555,0
|
|
20230607,094700,27955740,3555,3560,3560,3555,13
|
|
20230607,094600,27909490,3555,3555,3555,3555,0
|
|
20230607,094500,27909490,3555,3555,3555,3555,0
|
|
20230607,094400,27909490,3555,3555,3555,3555,299
|
|
20230607,094300,26846545,3575,3555,3575,3555,3
|
|
20230607,094200,26835860,3555,3555,3555,3555,0
|
|
20230607,094100,26835860,3555,3555,3555,3555,0
|
|
20230607,094000,26835860,3555,3555,3555,3555,0
|
|
20230607,093900,26835860,3555,3555,3555,3555,20
|
|
20230607,093800,26764760,3555,3575,3575,3555,339
|
|
20230607,093700,25559595,3555,3555,3555,3555,0
|
|
20230607,093600,25559595,3555,3560,3560,3555,2000
|
|
20230607,093500,18447805,3560,3560,3560,3560,20
|
|
20230607,093400,18376605,3575,3575,3575,3575,0
|
|
20230607,093300,18376605,3575,3575,3575,3575,1
|
|
20230607,093200,18373030,3580,3580,3580,3580,0
|
|
20230607,093100,18373030,3580,3580,3580,3580,0
|
|
20230607,093000,18373030,3580,3555,3580,3555,89
|
|
20230607,092900,18056595,3560,3560,3560,3560,13
|
|
20230607,092800,18010315,3580,3580,3580,3580,0
|
|
20230607,092700,18010315,3580,3580,3580,3580,0
|
|
20230607,092600,18010315,3580,3580,3580,3580,0
|
|
20230607,092500,18010315,3580,3580,3580,3580,0
|
|
20230607,092400,18010315,3580,3580,3580,3580,0
|
|
20230607,092300,18010315,3580,3580,3580,3580,0
|
|
20230607,092200,18010315,3580,3580,3580,3580,0
|
|
20230607,092100,18010315,3580,3580,3580,3580,0
|
|
20230607,092000,18010315,3580,3570,3580,3555,22
|
|
20230607,091900,17932055,3580,3580,3580,3580,0
|
|
20230607,091800,17932055,3580,3580,3580,3580,0
|
|
20230607,091700,17932055,3580,3580,3580,3580,0
|
|
20230607,091600,17932055,3580,3580,3580,3580,0
|
|
20230607,091500,17932055,3580,3580,3580,3580,1
|
|
20230607,091400,17928475,3585,3585,3585,3585,0
|
|
20230607,091300,17928475,3585,3585,3585,3585,0
|
|
20230607,091200,17928475,3585,3585,3585,3585,0
|
|
20230607,091100,17928475,3585,3585,3585,3585,0
|
|
20230607,091000,17928475,3585,3585,3585,3585,0
|
|
20230607,090900,17928475,3585,3585,3585,3585,0
|
|
20230607,090800,17928475,3585,3585,3585,3585,0
|
|
20230607,090700,17928475,3585,3585,3585,3585,1
|
|
20230607,090600,17924890,3560,3560,3560,3560,24
|
|
20230607,090500,17839450,3585,3585,3585,3585,0
|
|
20230607,090400,17839450,3585,3585,3585,3585,1
|
|
20230607,090300,17835865,3570,3570,3570,3570,0
|
|
20230607,090200,17835865,3570,3570,3570,3570,303
|
|
20230607,090100,16754155,3585,3570,3585,3570,71
|
|
20230607,090000,16500670,3590,3555,3590,3555,4637
|