594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,185100,208679090,3665,3665,3665,3665,580
|
|
20230613,185000,208679090,3665,3665,3665,3665,0
|
|
20230613,184900,208679090,3665,3665,3665,3665,0
|
|
20230613,184800,208679090,3665,3665,3665,3665,0
|
|
20230613,184700,208679090,3665,3665,3665,3665,0
|
|
20230613,184600,208679090,3665,3665,3665,3665,0
|
|
20230613,184500,208679090,3665,3665,3665,3665,0
|
|
20230613,184400,208679090,3665,3665,3665,3665,0
|
|
20230613,184300,208679090,3665,3665,3665,3665,0
|
|
20230613,184200,208679090,3665,3665,3665,3665,0
|
|
20230613,184100,208679090,3665,3665,3665,3665,0
|
|
20230613,184000,208679090,3665,3665,3665,3665,0
|
|
20230613,183900,208679090,3665,3665,3665,3665,0
|
|
20230613,183800,208679090,3665,3665,3665,3665,0
|
|
20230613,183700,208679090,3665,3665,3665,3665,0
|
|
20230613,183600,208679090,3665,3665,3665,3665,0
|
|
20230613,183500,208679090,3665,3665,3665,3665,0
|
|
20230613,183400,208679090,3665,3665,3665,3665,0
|
|
20230613,183300,208679090,3665,3665,3665,3665,0
|
|
20230613,183200,208679090,3665,3665,3665,3665,0
|
|
20230613,183100,208679090,3665,3665,3665,3665,0
|
|
20230613,183000,208679090,3665,3665,3665,3665,0
|
|
20230613,182900,208679090,3665,3665,3665,3665,0
|
|
20230613,182800,208679090,3665,3665,3665,3665,0
|
|
20230613,182700,208679090,3665,3665,3665,3665,0
|
|
20230613,182600,208679090,3665,3665,3665,3665,0
|
|
20230613,182500,208679090,3665,3665,3665,3665,0
|
|
20230613,182400,208679090,3665,3665,3665,3665,0
|
|
20230613,182300,208679090,3665,3665,3665,3665,0
|
|
20230613,182200,208679090,3665,3665,3665,3665,0
|
|
20230613,182100,208679090,3665,3665,3665,3665,580
|
|
20230613,182000,208679090,3665,3665,3665,3665,0
|
|
20230613,181900,208679090,3665,3665,3665,3665,0
|
|
20230613,181800,208679090,3665,3665,3665,3665,0
|
|
20230613,181700,208679090,3665,3665,3665,3665,0
|
|
20230613,181600,208679090,3665,3665,3665,3665,0
|
|
20230613,181500,208679090,3665,3665,3665,3665,0
|
|
20230613,181400,208679090,3665,3665,3665,3665,0
|
|
20230613,181300,208679090,3665,3665,3665,3665,0
|
|
20230613,181200,208679090,3665,3665,3665,3665,0
|
|
20230613,181100,208679090,3665,3665,3665,3665,0
|
|
20230613,181000,208679090,3665,3665,3665,3665,0
|
|
20230613,180900,208679090,3665,3665,3665,3665,0
|
|
20230613,180800,208679090,3665,3665,3665,3665,0
|
|
20230613,180700,208679090,3665,3665,3665,3665,0
|
|
20230613,180600,208679090,3665,3665,3665,3665,0
|
|
20230613,180500,208679090,3665,3665,3665,3665,0
|
|
20230613,180400,208679090,3665,3665,3665,3665,0
|
|
20230613,180300,208679090,3665,3665,3665,3665,0
|
|
20230613,180200,208679090,3665,3665,3665,3665,0
|
|
20230613,180100,208679090,3665,3665,3665,3665,0
|
|
20230613,180000,208679090,3665,3665,3665,3665,0
|
|
20230613,175900,208679090,3665,3665,3665,3665,0
|
|
20230613,175800,208679090,3665,3665,3665,3665,0
|
|
20230613,175700,208679090,3665,3665,3665,3665,0
|
|
20230613,175600,208679090,3665,3665,3665,3665,0
|
|
20230613,175500,208679090,3665,3665,3665,3665,0
|
|
20230613,175400,208679090,3665,3665,3665,3665,0
|
|
20230613,175300,208679090,3665,3665,3665,3665,0
|
|
20230613,175200,208679090,3665,3665,3665,3665,0
|
|
20230613,175100,208679090,3665,3665,3665,3665,580
|
|
20230613,175000,208679090,3665,3665,3665,3665,0
|
|
20230613,174900,208679090,3665,3665,3665,3665,0
|
|
20230613,174800,208679090,3665,3665,3665,3665,0
|
|
20230613,174700,208679090,3665,3665,3665,3665,0
|
|
20230613,174600,208679090,3665,3665,3665,3665,0
|
|
20230613,174500,208679090,3665,3665,3665,3665,0
|
|
20230613,174400,208679090,3665,3665,3665,3665,0
|
|
20230613,174300,208679090,3665,3665,3665,3665,0
|
|
20230613,174200,208679090,3665,3665,3665,3665,0
|
|
20230613,174100,208679090,3665,3665,3665,3665,0
|
|
20230613,174000,208679090,3665,3665,3665,3665,0
|
|
20230613,173900,208679090,3665,3665,3665,3665,0
|
|
20230613,173800,208679090,3665,3665,3665,3665,0
|
|
20230613,173700,208679090,3665,3665,3665,3665,0
|
|
20230613,173600,208679090,3665,3665,3665,3665,0
|
|
20230613,173500,208679090,3665,3665,3665,3665,0
|
|
20230613,173400,208679090,3665,3665,3665,3665,0
|
|
20230613,173300,208679090,3665,3665,3665,3665,0
|
|
20230613,173200,208679090,3665,3665,3665,3665,0
|
|
20230613,173100,208679090,3665,3665,3665,3665,0
|
|
20230613,173000,208679090,3665,3665,3665,3665,0
|
|
20230613,172900,208679090,3665,3665,3665,3665,0
|
|
20230613,172800,208679090,3665,3665,3665,3665,0
|
|
20230613,172700,208679090,3665,3665,3665,3665,0
|
|
20230613,172600,208679090,3665,3665,3665,3665,0
|
|
20230613,172500,208679090,3665,3665,3665,3665,0
|
|
20230613,172400,208679090,3665,3665,3665,3665,0
|
|
20230613,172300,208679090,3665,3665,3665,3665,0
|
|
20230613,172200,208679090,3665,3665,3665,3665,0
|
|
20230613,172100,208679090,3665,3665,3665,3665,580
|
|
20230613,172000,208679090,3665,3665,3665,3665,0
|
|
20230613,171900,208679090,3665,3665,3665,3665,0
|
|
20230613,171800,208679090,3665,3665,3665,3665,0
|
|
20230613,171700,208679090,3665,3665,3665,3665,0
|
|
20230613,171600,208679090,3665,3665,3665,3665,0
|
|
20230613,171500,208679090,3665,3665,3665,3665,0
|
|
20230613,171400,208679090,3665,3665,3665,3665,0
|
|
20230613,171300,208679090,3665,3665,3665,3665,0
|
|
20230613,171200,208679090,3665,3665,3665,3665,0
|
|
20230613,171100,208679090,3665,3665,3665,3665,0
|
|
20230613,171000,208679090,3665,3665,3665,3665,0
|
|
20230613,170900,208679090,3665,3665,3665,3665,0
|
|
20230613,170800,208679090,3665,3665,3665,3665,0
|
|
20230613,170700,208679090,3665,3665,3665,3665,0
|
|
20230613,170600,208679090,3665,3665,3665,3665,0
|
|
20230613,170500,208679090,3665,3665,3665,3665,0
|
|
20230613,170400,208679090,3665,3665,3665,3665,0
|
|
20230613,170300,208679090,3665,3665,3665,3665,0
|
|
20230613,170200,208679090,3665,3665,3665,3665,0
|
|
20230613,170100,208679090,3665,3665,3665,3665,0
|
|
20230613,170000,208679090,3665,3665,3665,3665,0
|
|
20230613,165900,208679090,3665,3665,3665,3665,0
|
|
20230613,165800,208679090,3665,3665,3665,3665,0
|
|
20230613,165700,208679090,3665,3665,3665,3665,0
|
|
20230613,165600,208679090,3665,3665,3665,3665,0
|
|
20230613,165500,208679090,3665,3665,3665,3665,0
|
|
20230613,165400,208679090,3665,3665,3665,3665,0
|
|
20230613,165300,208679090,3665,3665,3665,3665,0
|
|
20230613,165200,208679090,3665,3665,3665,3665,0
|
|
20230613,165100,208679090,3665,3665,3665,3665,580
|
|
20230613,165000,208679090,3665,3665,3665,3665,0
|
|
20230613,164900,208679090,3665,3665,3665,3665,0
|
|
20230613,164800,208679090,3665,3665,3665,3665,0
|
|
20230613,164700,208679090,3665,3665,3665,3665,0
|
|
20230613,164600,208679090,3665,3665,3665,3665,0
|
|
20230613,164500,208679090,3665,3665,3665,3665,0
|
|
20230613,164400,208679090,3665,3665,3665,3665,0
|
|
20230613,164300,208679090,3665,3665,3665,3665,0
|
|
20230613,164200,208679090,3665,3665,3665,3665,0
|
|
20230613,164100,208679090,3665,3665,3665,3665,0
|
|
20230613,164000,208679090,3665,3665,3665,3665,0
|
|
20230613,163900,208679090,3665,3665,3665,3665,0
|
|
20230613,163800,208679090,3665,3665,3665,3665,0
|
|
20230613,163700,208679090,3665,3665,3665,3665,0
|
|
20230613,163600,208679090,3665,3665,3665,3665,0
|
|
20230613,163500,208679090,3665,3665,3665,3665,0
|
|
20230613,163400,208679090,3665,3665,3665,3665,0
|
|
20230613,163300,208679090,3665,3665,3665,3665,0
|
|
20230613,163200,208679090,3665,3665,3665,3665,0
|
|
20230613,163100,208679090,3665,3665,3665,3665,0
|
|
20230613,163000,208679090,3665,3665,3665,3665,0
|
|
20230613,162900,208679090,3665,3665,3665,3665,0
|
|
20230613,162800,208679090,3665,3665,3665,3665,0
|
|
20230613,162700,208679090,3665,3665,3665,3665,0
|
|
20230613,162600,208679090,3665,3665,3665,3665,0
|
|
20230613,162500,208679090,3665,3665,3665,3665,0
|
|
20230613,162400,208679090,3665,3665,3665,3665,0
|
|
20230613,162300,208679090,3665,3665,3665,3665,0
|
|
20230613,162200,208679090,3665,3665,3665,3665,0
|
|
20230613,162100,208679090,3665,3665,3665,3665,580
|
|
20230613,162000,208679090,3665,3665,3665,3665,0
|
|
20230613,161900,208679090,3665,3665,3665,3665,0
|
|
20230613,161800,208679090,3665,3665,3665,3665,0
|
|
20230613,161700,208679090,3665,3665,3665,3665,0
|
|
20230613,161600,208679090,3665,3665,3665,3665,0
|
|
20230613,161500,208679090,3665,3665,3665,3665,0
|
|
20230613,161400,208679090,3665,3665,3665,3665,0
|
|
20230613,161300,208679090,3665,3665,3665,3665,0
|
|
20230613,161200,208679090,3665,3665,3665,3665,0
|
|
20230613,161100,208679090,3665,3665,3665,3665,0
|
|
20230613,161000,208679090,3665,3665,3665,3665,0
|
|
20230613,160900,208679090,3665,3665,3665,3665,0
|
|
20230613,160800,208679090,3665,3665,3665,3665,0
|
|
20230613,160700,208679090,3665,3665,3665,3665,0
|
|
20230613,160600,208679090,3665,3665,3665,3665,0
|
|
20230613,160500,208679090,3665,3665,3665,3665,0
|
|
20230613,160400,208679090,3665,3665,3665,3665,0
|
|
20230613,160300,208679090,3665,3665,3665,3665,0
|
|
20230613,160200,208679090,3665,3665,3665,3665,0
|
|
20230613,160100,208679090,3665,3665,3665,3665,0
|
|
20230613,160000,208679090,3665,3665,3665,3665,0
|
|
20230613,155900,208679090,3665,3665,3665,3665,0
|
|
20230613,155800,208679090,3665,3665,3665,3665,0
|
|
20230613,155700,208679090,3665,3665,3665,3665,0
|
|
20230613,155600,208679090,3665,3665,3665,3665,0
|
|
20230613,155500,208679090,3665,3665,3665,3665,0
|
|
20230613,155400,208679090,3665,3665,3665,3665,0
|
|
20230613,155300,208679090,3665,3665,3665,3665,0
|
|
20230613,155200,208679090,3665,3665,3665,3665,0
|
|
20230613,155100,208679090,3665,3665,3665,3665,580
|
|
20230613,155000,208679090,3665,3665,3665,3665,0
|
|
20230613,154900,208679090,3665,3665,3665,3665,0
|
|
20230613,154800,208679090,3665,3665,3665,3665,0
|
|
20230613,154700,208679090,3665,3665,3665,3665,0
|
|
20230613,154600,208679090,3665,3665,3665,3665,0
|
|
20230613,154500,208679090,3665,3665,3665,3665,0
|
|
20230613,154400,208679090,3665,3665,3665,3665,0
|
|
20230613,154300,208679090,3665,3665,3665,3665,0
|
|
20230613,154200,208679090,3665,3665,3665,3665,0
|
|
20230613,154100,208679090,3665,3665,3665,3665,0
|
|
20230613,154000,208679090,3665,3665,3665,3665,0
|
|
20230613,153900,208679090,3665,3665,3665,3665,0
|
|
20230613,153800,208679090,3665,3665,3665,3665,0
|
|
20230613,153700,208679090,3665,3665,3665,3665,0
|
|
20230613,153600,208679090,3665,3665,3665,3665,0
|
|
20230613,153500,208679090,3665,3665,3665,3665,0
|
|
20230613,153400,208679090,3665,3665,3665,3665,0
|
|
20230613,153300,208679090,3665,3665,3665,3665,0
|
|
20230613,153200,208679090,3665,3665,3665,3665,0
|
|
20230613,153100,208679090,3665,3665,3665,3665,0
|
|
20230613,153000,208679090,3665,3665,3665,3665,580
|
|
20230613,152900,206553390,3675,3675,3675,3675,0
|
|
20230613,152800,206553390,3675,3675,3675,3675,0
|
|
20230613,152700,206553390,3675,3675,3675,3675,0
|
|
20230613,152600,206553390,3675,3675,3675,3675,0
|
|
20230613,152500,206553390,3675,3675,3675,3675,0
|
|
20230613,152400,206553390,3675,3675,3675,3675,0
|
|
20230613,152300,206553390,3675,3675,3675,3675,0
|
|
20230613,152200,206553390,3675,3675,3675,3675,0
|
|
20230613,152100,206553390,3675,3675,3675,3675,0
|
|
20230613,152000,206553390,3675,3675,3675,3675,0
|
|
20230613,151900,206553390,3675,3675,3675,3675,1
|
|
20230613,151800,206549715,3665,3665,3665,3665,0
|
|
20230613,151700,206549715,3665,3675,3675,3665,21
|
|
20230613,151600,206472740,3670,3670,3670,3670,1
|
|
20230613,151500,206469070,3675,3675,3675,3675,0
|
|
20230613,151400,206469070,3675,3675,3675,3675,0
|
|
20230613,151300,206469070,3675,3665,3675,3665,81
|
|
20230613,151200,206172185,3670,3670,3670,3670,0
|
|
20230613,151100,206172185,3670,3670,3670,3670,1
|
|
20230613,151000,206168515,3665,3665,3665,3665,12
|
|
20230613,150900,206124535,3675,3670,3675,3670,2
|
|
20230613,150800,206117190,3660,3660,3660,3660,21
|
|
20230613,150700,206040330,3660,3675,3675,3660,70
|
|
20230613,150600,205783230,3675,3675,3675,3675,0
|
|
20230613,150500,205783230,3675,3675,3675,3675,1
|
|
20230613,150400,205779555,3655,3655,3655,3655,0
|
|
20230613,150300,205779555,3655,3660,3660,3655,14
|
|
20230613,150200,205728380,3675,3650,3675,3650,11
|
|
20230613,150100,205687990,3650,3660,3660,3650,1875
|
|
20230613,150000,198837330,3655,3655,3655,3655,0
|
|
20230613,145900,198837330,3655,3655,3655,3655,0
|
|
20230613,145800,198837330,3655,3665,3665,3655,1650
|
|
20230613,145700,192799625,3670,3670,3670,3670,8
|
|
20230613,145600,192770265,3670,3670,3670,3670,9
|
|
20230613,145500,192737235,3670,3670,3670,3670,254
|
|
20230613,145400,191805055,3675,3675,3675,3675,83
|
|
20230613,145300,191500030,3675,3675,3675,3675,80
|
|
20230613,145200,191206030,3675,3675,3675,3675,172
|
|
20230613,145100,190573930,3675,3675,3675,3675,4
|
|
20230613,145000,190559230,3675,3675,3675,3675,67
|
|
20230613,144900,190313005,3675,3680,3680,3675,5
|
|
20230613,144800,190294625,3675,3675,3675,3675,9
|
|
20230613,144700,190261550,3680,3680,3680,3680,0
|
|
20230613,144600,190261550,3680,3680,3680,3680,0
|
|
20230613,144500,190261550,3680,3680,3680,3680,1
|
|
20230613,144400,190257870,3675,3675,3675,3675,5
|
|
20230613,144300,190239495,3680,3680,3680,3680,0
|
|
20230613,144200,190239495,3680,3680,3680,3680,0
|
|
20230613,144100,190239495,3680,3680,3680,3680,0
|
|
20230613,144000,190239495,3680,3680,3680,3680,0
|
|
20230613,143900,190239495,3680,3680,3680,3680,0
|
|
20230613,143800,190239495,3680,3680,3680,3680,0
|
|
20230613,143700,190239495,3680,3680,3680,3680,0
|
|
20230613,143600,190239495,3680,3680,3680,3680,0
|
|
20230613,143500,190239495,3680,3670,3680,3670,89
|
|
20230613,143400,189912795,3675,3675,3675,3675,0
|
|
20230613,143300,189912795,3675,3675,3675,3675,0
|
|
20230613,143200,189912795,3675,3675,3675,3675,4
|
|
20230613,143100,189898095,3675,3675,3675,3675,0
|
|
20230613,143000,189898095,3675,3675,3675,3675,0
|
|
20230613,142900,189898095,3675,3675,3675,3675,0
|
|
20230613,142800,189898095,3675,3675,3675,3675,0
|
|
20230613,142700,189898095,3675,3675,3675,3675,257
|
|
20230613,142600,188953620,3675,3675,3675,3675,81
|
|
20230613,142500,188655945,3675,3675,3675,3675,110
|
|
20230613,142400,188251695,3680,3680,3680,3680,0
|
|
20230613,142300,188251695,3680,3680,3680,3680,0
|
|
20230613,142200,188251695,3680,3680,3680,3680,1
|
|
20230613,142100,188248015,3680,3680,3680,3680,0
|
|
20230613,142000,188248015,3680,3680,3680,3680,0
|
|
20230613,141900,188248015,3680,3680,3680,3680,0
|
|
20230613,141800,188248015,3680,3680,3680,3680,0
|
|
20230613,141700,188248015,3680,3680,3680,3680,0
|
|
20230613,141600,188248015,3680,3680,3680,3680,0
|
|
20230613,141500,188248015,3680,3680,3680,3680,161
|
|
20230613,141400,187655535,3680,3680,3680,3680,0
|
|
20230613,141300,187655535,3680,3680,3680,3680,0
|
|
20230613,141200,187655535,3680,3680,3680,3680,0
|
|
20230613,141100,187655535,3680,3680,3680,3680,0
|
|
20230613,141000,187655535,3680,3680,3680,3680,0
|
|
20230613,140900,187655535,3680,3680,3680,3680,0
|
|
20230613,140800,187655535,3680,3675,3680,3675,351
|
|
20230613,140700,186365605,3680,3680,3680,3680,0
|
|
20230613,140600,186365605,3680,3680,3680,3680,0
|
|
20230613,140500,186365605,3680,3680,3680,3680,0
|
|
20230613,140400,186365605,3680,3680,3680,3680,1
|
|
20230613,140300,186361925,3680,3680,3680,3680,0
|
|
20230613,140200,186361925,3680,3680,3680,3680,40
|
|
20230613,140100,186214725,3685,3685,3685,3685,0
|
|
20230613,140000,186214725,3685,3685,3685,3685,0
|
|
20230613,135900,186214725,3685,3685,3685,3685,792
|
|
20230613,135800,183296205,3685,3685,3685,3685,0
|
|
20230613,135700,183296205,3685,3685,3685,3685,0
|
|
20230613,135600,183296205,3685,3685,3685,3685,0
|
|
20230613,135500,183296205,3685,3685,3685,3685,0
|
|
20230613,135400,183296205,3685,3685,3685,3685,0
|
|
20230613,135300,183296205,3685,3685,3685,3685,2
|
|
20230613,135200,183288835,3685,3685,3685,3685,1714
|
|
20230613,135100,176972745,3685,3685,3685,3685,0
|
|
20230613,135000,176972745,3685,3685,3685,3685,0
|
|
20230613,134900,176972745,3685,3685,3685,3685,0
|
|
20230613,134800,176972745,3685,3685,3685,3685,0
|
|
20230613,134700,176972745,3685,3685,3685,3685,0
|
|
20230613,134600,176972745,3685,3685,3685,3685,1
|
|
20230613,134500,176969060,3680,3680,3680,3680,1
|
|
20230613,134400,176965380,3685,3685,3685,3685,0
|
|
20230613,134300,176965380,3685,3685,3685,3685,0
|
|
20230613,134200,176965380,3685,3685,3685,3685,0
|
|
20230613,134100,176965380,3685,3685,3685,3685,0
|
|
20230613,134000,176965380,3685,3685,3685,3685,0
|
|
20230613,133900,176965380,3685,3685,3685,3685,39
|
|
20230613,133800,176821665,3685,3685,3685,3685,0
|
|
20230613,133700,176821665,3685,3685,3685,3685,400
|
|
20230613,133600,175347665,3685,3685,3685,3685,1
|
|
20230613,133500,175343980,3685,3685,3685,3685,0
|
|
20230613,133400,175343980,3685,3685,3685,3685,0
|
|
20230613,133300,175343980,3685,3685,3685,3685,10
|
|
20230613,133200,175307130,3685,3685,3685,3685,1
|
|
20230613,133100,175303445,3685,3685,3685,3685,0
|
|
20230613,133000,175303445,3685,3685,3685,3685,0
|
|
20230613,132900,175303445,3685,3685,3685,3685,0
|
|
20230613,132800,175303445,3685,3685,3685,3685,30
|
|
20230613,132700,175192895,3690,3670,3690,3670,8000
|
|
20230613,132600,145692765,3670,3670,3670,3670,0
|
|
20230613,132500,145692765,3670,3670,3670,3670,0
|
|
20230613,132400,145692765,3670,3670,3670,3670,0
|
|
20230613,132300,145692765,3670,3670,3670,3670,0
|
|
20230613,132200,145692765,3670,3670,3670,3670,0
|
|
20230613,132100,145692765,3670,3670,3670,3670,0
|
|
20230613,132000,145692765,3670,3670,3670,3670,0
|
|
20230613,131900,145692765,3670,3670,3670,3670,0
|
|
20230613,131800,145692765,3670,3670,3670,3670,2
|
|
20230613,131700,145685425,3670,3670,3670,3670,0
|
|
20230613,131600,145685425,3670,3670,3670,3670,0
|
|
20230613,131500,145685425,3670,3670,3670,3670,0
|
|
20230613,131400,145685425,3670,3670,3670,3670,0
|
|
20230613,131300,145685425,3670,3670,3670,3670,0
|
|
20230613,131200,145685425,3670,3670,3670,3670,1
|
|
20230613,131100,145681755,3670,3670,3670,3670,0
|
|
20230613,131000,145681755,3670,3670,3670,3670,0
|
|
20230613,130900,145681755,3670,3670,3670,3670,0
|
|
20230613,130800,145681755,3670,3670,3670,3670,3
|
|
20230613,130700,145670745,3670,3670,3670,3670,1
|
|
20230613,130600,145667075,3675,3675,3675,3675,0
|
|
20230613,130500,145667075,3675,3675,3675,3675,0
|
|
20230613,130400,145667075,3675,3675,3675,3675,1
|
|
20230613,130300,145663400,3660,3660,3660,3660,0
|
|
20230613,130200,145663400,3660,3660,3660,3660,0
|
|
20230613,130100,145663400,3660,3660,3660,3660,0
|
|
20230613,130000,145663400,3660,3680,3680,3660,590
|
|
20230613,125900,143503400,3680,3680,3680,3680,0
|
|
20230613,125800,143503400,3680,3680,3680,3680,0
|
|
20230613,125700,143503400,3680,3680,3680,3680,0
|
|
20230613,125600,143503400,3680,3680,3680,3680,0
|
|
20230613,125500,143503400,3680,3680,3680,3680,0
|
|
20230613,125400,143503400,3680,3680,3680,3680,1
|
|
20230613,125300,143499720,3680,3680,3680,3680,0
|
|
20230613,125200,143499720,3680,3680,3680,3680,0
|
|
20230613,125100,143499720,3680,3680,3680,3680,0
|
|
20230613,125000,143499720,3680,3680,3680,3680,0
|
|
20230613,124900,143499720,3680,3680,3680,3680,6
|
|
20230613,124800,143477640,3670,3670,3670,3670,0
|
|
20230613,124700,143477640,3670,3670,3670,3670,0
|
|
20230613,124600,143477640,3670,3670,3670,3670,20
|
|
20230613,124500,143404240,3680,3680,3680,3680,201
|
|
20230613,124400,142664560,3680,3680,3680,3680,0
|
|
20230613,124300,142664560,3680,3680,3680,3680,0
|
|
20230613,124200,142664560,3680,3680,3680,3680,0
|
|
20230613,124100,142664560,3680,3680,3680,3680,0
|
|
20230613,124000,142664560,3680,3680,3680,3680,1
|
|
20230613,123900,142660880,3680,3680,3680,3680,0
|
|
20230613,123800,142660880,3680,3680,3680,3680,1500
|
|
20230613,123700,137140880,3680,3680,3680,3680,0
|
|
20230613,123600,137140880,3680,3670,3680,3670,233
|
|
20230613,123500,136284755,3660,3660,3660,3660,0
|
|
20230613,123400,136284755,3660,3660,3660,3660,10
|
|
20230613,123300,136248155,3660,3660,3660,3660,943
|
|
20230613,123200,132796775,3660,3660,3660,3660,30
|
|
20230613,123100,132686975,3670,3670,3670,3670,7
|
|
20230613,123000,132661285,3670,3665,3670,3665,45
|
|
20230613,122900,132496305,3665,3665,3665,3665,0
|
|
20230613,122800,132496305,3665,3665,3665,3665,0
|
|
20230613,122700,132496305,3665,3665,3665,3665,0
|
|
20230613,122600,132496305,3665,3665,3665,3665,0
|
|
20230613,122500,132496305,3665,3665,3665,3665,74
|
|
20230613,122400,132225095,3670,3670,3670,3670,0
|
|
20230613,122300,132225095,3670,3670,3670,3670,0
|
|
20230613,122200,132225095,3670,3670,3670,3670,0
|
|
20230613,122100,132225095,3670,3665,3670,3665,40
|
|
20230613,122000,132078455,3665,3665,3665,3665,538
|
|
20230613,121900,130106685,3665,3665,3665,3665,131
|
|
20230613,121800,129626570,3665,3665,3665,3665,0
|
|
20230613,121700,129626570,3665,3665,3665,3665,0
|
|
20230613,121600,129626570,3665,3665,3665,3665,0
|
|
20230613,121500,129626570,3665,3665,3665,3665,200
|
|
20230613,121400,128893570,3670,3670,3670,3670,7
|
|
20230613,121300,128867880,3670,3665,3670,3665,79
|
|
20230613,121200,128578310,3665,3665,3665,3665,0
|
|
20230613,121100,128578310,3665,3665,3665,3665,0
|
|
20230613,121000,128578310,3665,3665,3665,3665,0
|
|
20230613,120900,128578310,3665,3665,3665,3665,0
|
|
20230613,120800,128578310,3665,3665,3665,3665,0
|
|
20230613,120700,128578310,3665,3665,3665,3665,0
|
|
20230613,120600,128578310,3665,3665,3665,3665,84
|
|
20230613,120500,128270450,3665,3665,3665,3665,0
|
|
20230613,120400,128270450,3665,3665,3665,3665,0
|
|
20230613,120300,128270450,3665,3665,3665,3665,13
|
|
20230613,120200,128222805,3660,3660,3660,3660,0
|
|
20230613,120100,128222805,3660,3660,3660,3660,0
|
|
20230613,120000,128222805,3660,3660,3660,3660,0
|
|
20230613,115900,128222805,3660,3660,3660,3660,0
|
|
20230613,115800,128222805,3660,3660,3660,3660,800
|
|
20230613,115700,125294805,3665,3665,3665,3665,0
|
|
20230613,115600,125294805,3665,3665,3665,3665,0
|
|
20230613,115500,125294805,3665,3665,3665,3665,343
|
|
20230613,115400,124037710,3665,3665,3665,3665,0
|
|
20230613,115300,124037710,3665,3665,3665,3665,1
|
|
20230613,115200,124034045,3665,3665,3665,3665,15
|
|
20230613,115100,123979070,3665,3665,3665,3665,15
|
|
20230613,115000,123924095,3665,3665,3665,3665,410
|
|
20230613,114900,122421445,3665,3665,3665,3665,0
|
|
20230613,114800,122421445,3665,3665,3665,3665,16
|
|
20230613,114700,122362805,3670,3670,3670,3670,24
|
|
20230613,114600,122274725,3670,3670,3670,3670,7
|
|
20230613,114500,122249035,3670,3670,3670,3670,0
|
|
20230613,114400,122249035,3670,3670,3670,3670,0
|
|
20230613,114300,122249035,3670,3670,3670,3670,0
|
|
20230613,114200,122249035,3670,3670,3670,3670,0
|
|
20230613,114100,122249035,3670,3670,3670,3670,0
|
|
20230613,114000,122249035,3670,3670,3670,3670,0
|
|
20230613,113900,122249035,3670,3670,3670,3670,2
|
|
20230613,113800,122241695,3670,3670,3670,3670,0
|
|
20230613,113700,122241695,3670,3670,3670,3670,0
|
|
20230613,113600,122241695,3670,3670,3670,3670,0
|
|
20230613,113500,122241695,3670,3670,3670,3670,0
|
|
20230613,113400,122241695,3670,3670,3670,3670,17
|
|
20230613,113300,122179305,3670,3670,3670,3670,0
|
|
20230613,113200,122179305,3670,3670,3670,3670,0
|
|
20230613,113100,122179305,3670,3670,3670,3670,29
|
|
20230613,113000,122072875,3670,3670,3670,3670,0
|
|
20230613,112900,122072875,3670,3670,3670,3670,11
|
|
20230613,112800,122032505,3670,3670,3670,3670,10
|
|
20230613,112700,121995805,3670,3670,3670,3670,3
|
|
20230613,112600,121984795,3670,3670,3670,3670,45
|
|
20230613,112500,121819645,3670,3670,3670,3670,3
|
|
20230613,112400,121808635,3675,3675,3675,3675,88
|
|
20230613,112300,121485235,3675,3675,3675,3675,0
|
|
20230613,112200,121485235,3675,3675,3675,3675,0
|
|
20230613,112100,121485235,3675,3675,3675,3675,0
|
|
20230613,112000,121485235,3675,3675,3675,3675,0
|
|
20230613,111900,121485235,3675,3675,3675,3675,0
|
|
20230613,111800,121485235,3675,3675,3675,3675,1
|
|
20230613,111700,121481560,3670,3670,3670,3670,10
|
|
20230613,111600,121444860,3670,3670,3670,3670,939
|
|
20230613,111500,117998730,3670,3670,3670,3670,0
|
|
20230613,111400,117998730,3670,3670,3670,3670,0
|
|
20230613,111300,117998730,3670,3670,3670,3670,1
|
|
20230613,111200,117995060,3660,3670,3670,3660,109
|
|
20230613,111100,117595650,3665,3665,3665,3665,126
|
|
20230613,111000,117133860,3665,3665,3665,3665,0
|
|
20230613,110900,117133860,3665,3665,3665,3665,75
|
|
20230613,110800,116858985,3670,3670,3670,3670,0
|
|
20230613,110700,116858985,3670,3670,3670,3670,0
|
|
20230613,110600,116858985,3670,3670,3670,3670,0
|
|
20230613,110500,116858985,3670,3670,3670,3670,0
|
|
20230613,110400,116858985,3670,3670,3670,3670,2
|
|
20230613,110300,116851645,3665,3665,3665,3665,0
|
|
20230613,110200,116851645,3665,3665,3665,3665,0
|
|
20230613,110100,116851645,3665,3665,3665,3665,15
|
|
20230613,110000,116796670,3665,3665,3665,3665,0
|
|
20230613,105900,116796670,3665,3665,3665,3665,0
|
|
20230613,105800,116796670,3665,3665,3665,3665,0
|
|
20230613,105700,116796670,3665,3665,3665,3665,0
|
|
20230613,105600,116796670,3665,3665,3665,3665,10
|
|
20230613,105500,116760020,3670,3670,3670,3670,0
|
|
20230613,105400,116760020,3670,3670,3670,3670,0
|
|
20230613,105300,116760020,3670,3670,3670,3670,0
|
|
20230613,105200,116760020,3670,3670,3670,3670,0
|
|
20230613,105100,116760020,3670,3670,3670,3670,0
|
|
20230613,105000,116760020,3670,3670,3670,3670,0
|
|
20230613,104900,116760020,3670,3670,3670,3670,0
|
|
20230613,104800,116760020,3670,3665,3670,3665,23
|
|
20230613,104700,116675720,3670,3670,3670,3670,3
|
|
20230613,104600,116664710,3675,3675,3675,3675,0
|
|
20230613,104500,116664710,3675,3675,3675,3675,1
|
|
20230613,104400,116661035,3670,3670,3670,3670,264
|
|
20230613,104300,115692155,3675,3675,3675,3675,3
|
|
20230613,104200,115681130,3670,3670,3670,3670,226
|
|
20230613,104100,114851710,3665,3665,3665,3665,18
|
|
20230613,104000,114785740,3670,3670,3670,3670,0
|
|
20230613,103900,114785740,3670,3670,3670,3670,0
|
|
20230613,103800,114785740,3670,3670,3670,3670,0
|
|
20230613,103700,114785740,3670,3670,3670,3670,0
|
|
20230613,103600,114785740,3670,3670,3670,3670,0
|
|
20230613,103500,114785740,3670,3670,3670,3670,2
|
|
20230613,103400,114778400,3670,3670,3670,3670,0
|
|
20230613,103300,114778400,3670,3670,3670,3670,0
|
|
20230613,103200,114778400,3670,3670,3670,3670,0
|
|
20230613,103100,114778400,3670,3670,3670,3670,0
|
|
20230613,103000,114778400,3670,3670,3670,3670,0
|
|
20230613,102900,114778400,3670,3670,3670,3670,5
|
|
20230613,102800,114760050,3665,3665,3665,3665,3
|
|
20230613,102700,114749055,3665,3665,3665,3665,0
|
|
20230613,102600,114749055,3665,3665,3665,3665,0
|
|
20230613,102500,114749055,3665,3665,3665,3665,1
|
|
20230613,102400,114745390,3670,3670,3670,3670,5
|
|
20230613,102300,114727040,3665,3670,3670,3665,280
|
|
20230613,102200,113699755,3670,3670,3670,3670,208
|
|
20230613,102100,112936395,3680,3680,3680,3680,2
|
|
20230613,102000,112929035,3685,3685,3685,3685,0
|
|
20230613,101900,112929035,3685,3675,3685,3675,73
|
|
20230613,101800,112660700,3675,3670,3675,3670,7
|
|
20230613,101700,112634995,3675,3675,3675,3675,0
|
|
20230613,101600,112634995,3675,3675,3675,3675,0
|
|
20230613,101500,112634995,3675,3675,3675,3675,0
|
|
20230613,101400,112634995,3675,3670,3675,3670,204
|
|
20230613,101300,111886310,3675,3675,3675,3675,175
|
|
20230613,101200,111243185,3670,3670,3670,3670,0
|
|
20230613,101100,111243185,3670,3670,3670,3670,0
|
|
20230613,101000,111243185,3670,3675,3675,3670,400
|
|
20230613,100900,109774450,3685,3675,3685,3670,77
|
|
20230613,100800,109491575,3675,3675,3675,3675,141
|
|
20230613,100700,108973400,3675,3675,3675,3675,206
|
|
20230613,100600,108216350,3685,3685,3685,3685,0
|
|
20230613,100500,108216350,3685,3685,3685,3685,222
|
|
20230613,100400,107398280,3690,3690,3690,3690,0
|
|
20230613,100300,107398280,3690,3685,3690,3670,235
|
|
20230613,100200,106535315,3670,3670,3670,3670,28
|
|
20230613,100100,106432555,3670,3685,3685,3670,373
|
|
20230613,100000,105063020,3690,3670,3690,3670,1200
|
|
20230613,095900,100639560,3685,3685,3685,3685,27
|
|
20230613,095800,100540065,3685,3685,3685,3685,970
|
|
20230613,095700,96965615,3685,3680,3685,3680,231
|
|
20230613,095600,96114480,3680,3680,3680,3680,0
|
|
20230613,095500,96114480,3680,3680,3685,3680,991
|
|
20230613,095400,92463680,3680,3680,3680,3680,0
|
|
20230613,095300,92463680,3680,3680,3680,3680,214
|
|
20230613,095200,91676160,3680,3680,3680,3680,1020
|
|
20230613,095100,87922560,3680,3670,3680,3670,1538
|
|
20230613,095000,82264720,3670,3670,3670,3670,5
|
|
20230613,094900,82246370,3670,3670,3670,3670,0
|
|
20230613,094800,82246370,3670,3670,3670,3670,0
|
|
20230613,094700,82246370,3670,3675,3675,3670,21
|
|
20230613,094600,82169200,3675,3675,3675,3675,510
|
|
20230613,094500,80294950,3675,3670,3675,3670,787
|
|
20230613,094400,77402860,3665,3665,3665,3665,17
|
|
20230613,094300,77340555,3665,3665,3665,3660,227
|
|
20230613,094200,76508615,3665,3675,3675,3665,156
|
|
20230613,094100,75935695,3675,3675,3675,3675,1461
|
|
20230613,094000,70566520,3680,3675,3680,3675,579
|
|
20230613,093900,68438535,3675,3675,3675,3670,386
|
|
20230613,093800,67020995,3675,3670,3675,3670,1259
|
|
20230613,093700,62396965,3670,3670,3675,3670,571
|
|
20230613,093600,60300715,3650,3650,3650,3650,65
|
|
20230613,093500,60063465,3650,3650,3670,3650,3733
|
|
20230613,093400,46414680,3630,3640,3650,3630,1822
|
|
20230613,093300,39769355,3640,3625,3640,3625,1058
|
|
20230613,093200,35924815,3625,3625,3625,3625,24
|
|
20230613,093100,35837815,3625,3625,3625,3625,7
|
|
20230613,093000,35812440,3625,3625,3625,3625,11
|
|
20230613,092900,35772565,3625,3625,3625,3625,25
|
|
20230613,092800,35681940,3625,3625,3625,3625,7
|
|
20230613,092700,35656565,3625,3625,3625,3625,0
|
|
20230613,092600,35656565,3625,3625,3625,3625,18
|
|
20230613,092500,35591315,3625,3620,3625,3620,54
|
|
20230613,092400,35395785,3625,3625,3625,3625,0
|
|
20230613,092300,35395785,3625,3635,3635,3625,220
|
|
20230613,092200,34598275,3625,3630,3630,3625,43
|
|
20230613,092100,34442225,3635,3635,3635,3635,1000
|
|
20230613,092000,30807225,3635,3635,3635,3635,1000
|
|
20230613,091900,27172225,3635,3630,3635,3630,1392
|
|
20230613,091800,22114235,3625,3620,3625,3620,976
|
|
20230613,091700,18580875,3620,3620,3620,3620,5
|
|
20230613,091600,18562775,3620,3620,3620,3620,0
|
|
20230613,091500,18562775,3620,3600,3620,3600,300
|
|
20230613,091400,17477655,3600,3600,3600,3600,0
|
|
20230613,091300,17477655,3600,3600,3600,3600,0
|
|
20230613,091200,17477655,3600,3605,3610,3600,2923
|
|
20230613,091100,6939120,3600,3600,3600,3600,352
|
|
20230613,091000,5671920,3600,3600,3600,3600,0
|
|
20230613,090900,5671920,3600,3600,3600,3600,149
|
|
20230613,090800,5135520,3600,3600,3600,3600,0
|
|
20230613,090700,5135520,3600,3600,3600,3600,23
|
|
20230613,090600,5052720,3600,3600,3600,3600,0
|
|
20230613,090500,5052720,3600,3600,3600,3600,702
|
|
20230613,090400,2525520,3600,3600,3600,3600,0
|
|
20230613,090300,2525520,3600,3600,3600,3600,8
|
|
20230613,090200,2496720,3600,3600,3600,3600,0
|
|
20230613,090100,2496720,3600,3600,3600,3600,0
|
|
20230613,090000,2496720,3600,3605,3605,3600,693
|