682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,201900,158219485,3285,3285,3285,3285,570
|
|
20230602,201800,158219485,3285,3285,3285,3285,0
|
|
20230602,201700,158219485,3285,3285,3285,3285,0
|
|
20230602,201600,158219485,3285,3285,3285,3285,0
|
|
20230602,201500,158219485,3285,3285,3285,3285,0
|
|
20230602,201400,158219485,3285,3285,3285,3285,0
|
|
20230602,201300,158219485,3285,3285,3285,3285,0
|
|
20230602,201200,158219485,3285,3285,3285,3285,0
|
|
20230602,201100,158219485,3285,3285,3285,3285,0
|
|
20230602,201000,158219485,3285,3285,3285,3285,0
|
|
20230602,200900,158219485,3285,3285,3285,3285,0
|
|
20230602,200800,158219485,3285,3285,3285,3285,0
|
|
20230602,200700,158219485,3285,3285,3285,3285,0
|
|
20230602,200600,158219485,3285,3285,3285,3285,0
|
|
20230602,200500,158219485,3285,3285,3285,3285,0
|
|
20230602,200400,158219485,3285,3285,3285,3285,0
|
|
20230602,200300,158219485,3285,3285,3285,3285,0
|
|
20230602,200200,158219485,3285,3285,3285,3285,0
|
|
20230602,200100,158219485,3285,3285,3285,3285,0
|
|
20230602,200000,158219485,3285,3285,3285,3285,0
|
|
20230602,195900,158219485,3285,3285,3285,3285,0
|
|
20230602,195800,158219485,3285,3285,3285,3285,0
|
|
20230602,195700,158219485,3285,3285,3285,3285,0
|
|
20230602,195600,158219485,3285,3285,3285,3285,0
|
|
20230602,195500,158219485,3285,3285,3285,3285,0
|
|
20230602,195400,158219485,3285,3285,3285,3285,0
|
|
20230602,195300,158219485,3285,3285,3285,3285,0
|
|
20230602,195200,158219485,3285,3285,3285,3285,0
|
|
20230602,195100,158219485,3285,3285,3285,3285,0
|
|
20230602,195000,158219485,3285,3285,3285,3285,0
|
|
20230602,194900,158219485,3285,3285,3285,3285,570
|
|
20230602,194800,158219485,3285,3285,3285,3285,0
|
|
20230602,194700,158219485,3285,3285,3285,3285,0
|
|
20230602,194600,158219485,3285,3285,3285,3285,0
|
|
20230602,194500,158219485,3285,3285,3285,3285,0
|
|
20230602,194400,158219485,3285,3285,3285,3285,0
|
|
20230602,194300,158219485,3285,3285,3285,3285,0
|
|
20230602,194200,158219485,3285,3285,3285,3285,0
|
|
20230602,194100,158219485,3285,3285,3285,3285,0
|
|
20230602,194000,158219485,3285,3285,3285,3285,0
|
|
20230602,193900,158219485,3285,3285,3285,3285,0
|
|
20230602,193800,158219485,3285,3285,3285,3285,0
|
|
20230602,193700,158219485,3285,3285,3285,3285,0
|
|
20230602,193600,158219485,3285,3285,3285,3285,0
|
|
20230602,193500,158219485,3285,3285,3285,3285,0
|
|
20230602,193400,158219485,3285,3285,3285,3285,0
|
|
20230602,193300,158219485,3285,3285,3285,3285,0
|
|
20230602,193200,158219485,3285,3285,3285,3285,0
|
|
20230602,193100,158219485,3285,3285,3285,3285,0
|
|
20230602,193000,158219485,3285,3285,3285,3285,0
|
|
20230602,192900,158219485,3285,3285,3285,3285,0
|
|
20230602,192800,158219485,3285,3285,3285,3285,0
|
|
20230602,192700,158219485,3285,3285,3285,3285,0
|
|
20230602,192600,158219485,3285,3285,3285,3285,0
|
|
20230602,192500,158219485,3285,3285,3285,3285,0
|
|
20230602,192400,158219485,3285,3285,3285,3285,0
|
|
20230602,192300,158219485,3285,3285,3285,3285,0
|
|
20230602,192200,158219485,3285,3285,3285,3285,0
|
|
20230602,192100,158219485,3285,3285,3285,3285,0
|
|
20230602,192000,158219485,3285,3285,3285,3285,0
|
|
20230602,191900,158219485,3285,3285,3285,3285,570
|
|
20230602,191800,158219485,3285,3285,3285,3285,0
|
|
20230602,191700,158219485,3285,3285,3285,3285,0
|
|
20230602,191600,158219485,3285,3285,3285,3285,0
|
|
20230602,191500,158219485,3285,3285,3285,3285,0
|
|
20230602,191400,158219485,3285,3285,3285,3285,0
|
|
20230602,191300,158219485,3285,3285,3285,3285,0
|
|
20230602,191200,158219485,3285,3285,3285,3285,0
|
|
20230602,191100,158219485,3285,3285,3285,3285,0
|
|
20230602,191000,158219485,3285,3285,3285,3285,0
|
|
20230602,190900,158219485,3285,3285,3285,3285,0
|
|
20230602,190800,158219485,3285,3285,3285,3285,0
|
|
20230602,190700,158219485,3285,3285,3285,3285,0
|
|
20230602,190600,158219485,3285,3285,3285,3285,0
|
|
20230602,190500,158219485,3285,3285,3285,3285,0
|
|
20230602,190400,158219485,3285,3285,3285,3285,0
|
|
20230602,190300,158219485,3285,3285,3285,3285,0
|
|
20230602,190200,158219485,3285,3285,3285,3285,0
|
|
20230602,190100,158219485,3285,3285,3285,3285,0
|
|
20230602,190000,158219485,3285,3285,3285,3285,0
|
|
20230602,185900,158219485,3285,3285,3285,3285,0
|
|
20230602,185800,158219485,3285,3285,3285,3285,0
|
|
20230602,185700,158219485,3285,3285,3285,3285,0
|
|
20230602,185600,158219485,3285,3285,3285,3285,0
|
|
20230602,185500,158219485,3285,3285,3285,3285,0
|
|
20230602,185400,158219485,3285,3285,3285,3285,0
|
|
20230602,185300,158219485,3285,3285,3285,3285,0
|
|
20230602,185200,158219485,3285,3285,3285,3285,0
|
|
20230602,185100,158219485,3285,3285,3285,3285,0
|
|
20230602,185000,158219485,3285,3285,3285,3285,0
|
|
20230602,184900,158219485,3285,3285,3285,3285,570
|
|
20230602,184800,158219485,3285,3285,3285,3285,0
|
|
20230602,184700,158219485,3285,3285,3285,3285,0
|
|
20230602,184600,158219485,3285,3285,3285,3285,0
|
|
20230602,184500,158219485,3285,3285,3285,3285,0
|
|
20230602,184400,158219485,3285,3285,3285,3285,0
|
|
20230602,184300,158219485,3285,3285,3285,3285,0
|
|
20230602,184200,158219485,3285,3285,3285,3285,0
|
|
20230602,184100,158219485,3285,3285,3285,3285,0
|
|
20230602,184000,158219485,3285,3285,3285,3285,0
|
|
20230602,183900,158219485,3285,3285,3285,3285,0
|
|
20230602,183800,158219485,3285,3285,3285,3285,0
|
|
20230602,183700,158219485,3285,3285,3285,3285,0
|
|
20230602,183600,158219485,3285,3285,3285,3285,0
|
|
20230602,183500,158219485,3285,3285,3285,3285,0
|
|
20230602,183400,158219485,3285,3285,3285,3285,0
|
|
20230602,183300,158219485,3285,3285,3285,3285,0
|
|
20230602,183200,158219485,3285,3285,3285,3285,0
|
|
20230602,183100,158219485,3285,3285,3285,3285,0
|
|
20230602,183000,158219485,3285,3285,3285,3285,0
|
|
20230602,182900,158219485,3285,3285,3285,3285,0
|
|
20230602,182800,158219485,3285,3285,3285,3285,0
|
|
20230602,182700,158219485,3285,3285,3285,3285,0
|
|
20230602,182600,158219485,3285,3285,3285,3285,0
|
|
20230602,182500,158219485,3285,3285,3285,3285,0
|
|
20230602,182400,158219485,3285,3285,3285,3285,0
|
|
20230602,182300,158219485,3285,3285,3285,3285,0
|
|
20230602,182200,158219485,3285,3285,3285,3285,0
|
|
20230602,182100,158219485,3285,3285,3285,3285,0
|
|
20230602,182000,158219485,3285,3285,3285,3285,0
|
|
20230602,181900,158219485,3285,3285,3285,3285,570
|
|
20230602,181800,158219485,3285,3285,3285,3285,0
|
|
20230602,181700,158219485,3285,3285,3285,3285,0
|
|
20230602,181600,158219485,3285,3285,3285,3285,0
|
|
20230602,181500,158219485,3285,3285,3285,3285,0
|
|
20230602,181400,158219485,3285,3285,3285,3285,0
|
|
20230602,181300,158219485,3285,3285,3285,3285,0
|
|
20230602,181200,158219485,3285,3285,3285,3285,0
|
|
20230602,181100,158219485,3285,3285,3285,3285,0
|
|
20230602,181000,158219485,3285,3285,3285,3285,0
|
|
20230602,180900,158219485,3285,3285,3285,3285,0
|
|
20230602,180800,158219485,3285,3285,3285,3285,0
|
|
20230602,180700,158219485,3285,3285,3285,3285,0
|
|
20230602,180600,158219485,3285,3285,3285,3285,0
|
|
20230602,180500,158219485,3285,3285,3285,3285,0
|
|
20230602,180400,158219485,3285,3285,3285,3285,0
|
|
20230602,180300,158219485,3285,3285,3285,3285,0
|
|
20230602,180200,158219485,3285,3285,3285,3285,0
|
|
20230602,180100,158219485,3285,3285,3285,3285,0
|
|
20230602,180000,158219485,3285,3285,3285,3285,0
|
|
20230602,175900,158219485,3285,3285,3285,3285,0
|
|
20230602,175800,158219485,3285,3285,3285,3285,0
|
|
20230602,175700,158219485,3285,3285,3285,3285,0
|
|
20230602,175600,158219485,3285,3285,3285,3285,0
|
|
20230602,175500,158219485,3285,3285,3285,3285,0
|
|
20230602,175400,158219485,3285,3285,3285,3285,0
|
|
20230602,175300,158219485,3285,3285,3285,3285,0
|
|
20230602,175200,158219485,3285,3285,3285,3285,0
|
|
20230602,175100,158219485,3285,3285,3285,3285,0
|
|
20230602,175000,158219485,3285,3285,3285,3285,0
|
|
20230602,174900,158219485,3285,3285,3285,3285,570
|
|
20230602,174800,158219485,3285,3285,3285,3285,0
|
|
20230602,174700,158219485,3285,3285,3285,3285,0
|
|
20230602,174600,158219485,3285,3285,3285,3285,0
|
|
20230602,174500,158219485,3285,3285,3285,3285,0
|
|
20230602,174400,158219485,3285,3285,3285,3285,0
|
|
20230602,174300,158219485,3285,3285,3285,3285,0
|
|
20230602,174200,158219485,3285,3285,3285,3285,0
|
|
20230602,174100,158219485,3285,3285,3285,3285,0
|
|
20230602,174000,158219485,3285,3285,3285,3285,0
|
|
20230602,173900,158219485,3285,3285,3285,3285,0
|
|
20230602,173800,158219485,3285,3285,3285,3285,0
|
|
20230602,173700,158219485,3285,3285,3285,3285,0
|
|
20230602,173600,158219485,3285,3285,3285,3285,0
|
|
20230602,173500,158219485,3285,3285,3285,3285,0
|
|
20230602,173400,158219485,3285,3285,3285,3285,0
|
|
20230602,173300,158219485,3285,3285,3285,3285,0
|
|
20230602,173200,158219485,3285,3285,3285,3285,0
|
|
20230602,173100,158219485,3285,3285,3285,3285,0
|
|
20230602,173000,158219485,3285,3285,3285,3285,0
|
|
20230602,172900,158219485,3285,3285,3285,3285,0
|
|
20230602,172800,158219485,3285,3285,3285,3285,0
|
|
20230602,172700,158219485,3285,3285,3285,3285,0
|
|
20230602,172600,158219485,3285,3285,3285,3285,0
|
|
20230602,172500,158219485,3285,3285,3285,3285,0
|
|
20230602,172400,158219485,3285,3285,3285,3285,0
|
|
20230602,172300,158219485,3285,3285,3285,3285,0
|
|
20230602,172200,158219485,3285,3285,3285,3285,0
|
|
20230602,172100,158219485,3285,3285,3285,3285,0
|
|
20230602,172000,158219485,3285,3285,3285,3285,0
|
|
20230602,171900,158219485,3285,3285,3285,3285,570
|
|
20230602,171800,158219485,3285,3285,3285,3285,0
|
|
20230602,171700,158219485,3285,3285,3285,3285,0
|
|
20230602,171600,158219485,3285,3285,3285,3285,0
|
|
20230602,171500,158219485,3285,3285,3285,3285,0
|
|
20230602,171400,158219485,3285,3285,3285,3285,0
|
|
20230602,171300,158219485,3285,3285,3285,3285,0
|
|
20230602,171200,158219485,3285,3285,3285,3285,0
|
|
20230602,171100,158219485,3285,3285,3285,3285,0
|
|
20230602,171000,158219485,3285,3285,3285,3285,0
|
|
20230602,170900,158219485,3285,3285,3285,3285,0
|
|
20230602,170800,158219485,3285,3285,3285,3285,0
|
|
20230602,170700,158219485,3285,3285,3285,3285,0
|
|
20230602,170600,158219485,3285,3285,3285,3285,0
|
|
20230602,170500,158219485,3285,3285,3285,3285,0
|
|
20230602,170400,158219485,3285,3285,3285,3285,0
|
|
20230602,170300,158219485,3285,3285,3285,3285,0
|
|
20230602,170200,158219485,3285,3285,3285,3285,0
|
|
20230602,170100,158219485,3285,3285,3285,3285,0
|
|
20230602,170000,158219485,3285,3285,3285,3285,0
|
|
20230602,165900,158219485,3285,3285,3285,3285,0
|
|
20230602,165800,158219485,3285,3285,3285,3285,0
|
|
20230602,165700,158219485,3285,3285,3285,3285,0
|
|
20230602,165600,158219485,3285,3285,3285,3285,0
|
|
20230602,165500,158219485,3285,3285,3285,3285,0
|
|
20230602,165400,158219485,3285,3285,3285,3285,0
|
|
20230602,165300,158219485,3285,3285,3285,3285,0
|
|
20230602,165200,158219485,3285,3285,3285,3285,0
|
|
20230602,165100,158219485,3285,3285,3285,3285,0
|
|
20230602,165000,158219485,3285,3285,3285,3285,0
|
|
20230602,164900,158219485,3285,3285,3285,3285,570
|
|
20230602,164800,158219485,3285,3285,3285,3285,0
|
|
20230602,164700,158219485,3285,3285,3285,3285,0
|
|
20230602,164600,158219485,3285,3285,3285,3285,0
|
|
20230602,164500,158219485,3285,3285,3285,3285,0
|
|
20230602,164400,158219485,3285,3285,3285,3285,0
|
|
20230602,164300,158219485,3285,3285,3285,3285,0
|
|
20230602,164200,158219485,3285,3285,3285,3285,0
|
|
20230602,164100,158219485,3285,3285,3285,3285,0
|
|
20230602,164000,158219485,3285,3285,3285,3285,0
|
|
20230602,163900,158219485,3285,3285,3285,3285,0
|
|
20230602,163800,158219485,3285,3285,3285,3285,0
|
|
20230602,163700,158219485,3285,3285,3285,3285,0
|
|
20230602,163600,158219485,3285,3285,3285,3285,0
|
|
20230602,163500,158219485,3285,3285,3285,3285,0
|
|
20230602,163400,158219485,3285,3285,3285,3285,0
|
|
20230602,163300,158219485,3285,3285,3285,3285,0
|
|
20230602,163200,158219485,3285,3285,3285,3285,0
|
|
20230602,163100,158219485,3285,3285,3285,3285,0
|
|
20230602,163000,158219485,3285,3285,3285,3285,0
|
|
20230602,162900,158219485,3285,3285,3285,3285,0
|
|
20230602,162800,158219485,3285,3285,3285,3285,0
|
|
20230602,162700,158219485,3285,3285,3285,3285,0
|
|
20230602,162600,158219485,3285,3285,3285,3285,0
|
|
20230602,162500,158219485,3285,3285,3285,3285,0
|
|
20230602,162400,158219485,3285,3285,3285,3285,0
|
|
20230602,162300,158219485,3285,3285,3285,3285,0
|
|
20230602,162200,158219485,3285,3285,3285,3285,0
|
|
20230602,162100,158219485,3285,3285,3285,3285,0
|
|
20230602,162000,158219485,3285,3285,3285,3285,0
|
|
20230602,161900,158219485,3285,3285,3285,3285,570
|
|
20230602,161800,158219485,3285,3285,3285,3285,0
|
|
20230602,161700,158219485,3285,3285,3285,3285,0
|
|
20230602,161600,158219485,3285,3285,3285,3285,0
|
|
20230602,161500,158219485,3285,3285,3285,3285,0
|
|
20230602,161400,158219485,3285,3285,3285,3285,0
|
|
20230602,161300,158219485,3285,3285,3285,3285,0
|
|
20230602,161200,158219485,3285,3285,3285,3285,0
|
|
20230602,161100,158219485,3285,3285,3285,3285,0
|
|
20230602,161000,158219485,3285,3285,3285,3285,0
|
|
20230602,160900,158219485,3285,3285,3285,3285,0
|
|
20230602,160800,158219485,3285,3285,3285,3285,0
|
|
20230602,160700,158219485,3285,3285,3285,3285,0
|
|
20230602,160600,158219485,3285,3285,3285,3285,0
|
|
20230602,160500,158219485,3285,3285,3285,3285,0
|
|
20230602,160400,158219485,3285,3285,3285,3285,0
|
|
20230602,160300,158219485,3285,3285,3285,3285,0
|
|
20230602,160200,158219485,3285,3285,3285,3285,0
|
|
20230602,160100,158219485,3285,3285,3285,3285,0
|
|
20230602,160000,158219485,3285,3285,3285,3285,0
|
|
20230602,155900,158219485,3285,3285,3285,3285,0
|
|
20230602,155800,158219485,3285,3285,3285,3285,0
|
|
20230602,155700,158219485,3285,3285,3285,3285,0
|
|
20230602,155600,158219485,3285,3285,3285,3285,0
|
|
20230602,155500,158219485,3285,3285,3285,3285,0
|
|
20230602,155400,158219485,3285,3285,3285,3285,0
|
|
20230602,155300,158219485,3285,3285,3285,3285,0
|
|
20230602,155200,158219485,3285,3285,3285,3285,0
|
|
20230602,155100,158219485,3285,3285,3285,3285,0
|
|
20230602,155000,158219485,3285,3285,3285,3285,0
|
|
20230602,154900,158219485,3285,3285,3285,3285,570
|
|
20230602,154800,158219485,3285,3285,3285,3285,0
|
|
20230602,154700,158219485,3285,3285,3285,3285,0
|
|
20230602,154600,158219485,3285,3285,3285,3285,0
|
|
20230602,154500,158219485,3285,3285,3285,3285,0
|
|
20230602,154400,158219485,3285,3285,3285,3285,0
|
|
20230602,154300,158219485,3285,3285,3285,3285,0
|
|
20230602,154200,158219485,3285,3285,3285,3285,0
|
|
20230602,154100,158219485,3285,3285,3285,3285,0
|
|
20230602,154000,158219485,3285,3285,3285,3285,0
|
|
20230602,153900,158219485,3285,3285,3285,3285,0
|
|
20230602,153800,158219485,3285,3285,3285,3285,0
|
|
20230602,153700,158219485,3285,3285,3285,3285,0
|
|
20230602,153600,158219485,3285,3285,3285,3285,0
|
|
20230602,153500,158219485,3285,3285,3285,3285,0
|
|
20230602,153400,158219485,3285,3285,3285,3285,0
|
|
20230602,153300,158219485,3285,3285,3285,3285,0
|
|
20230602,153200,158219485,3285,3285,3285,3285,0
|
|
20230602,153100,158219485,3285,3285,3285,3285,0
|
|
20230602,153000,158219485,3285,3285,3285,3285,570
|
|
20230602,152900,156347035,3285,3285,3285,3285,0
|
|
20230602,152800,156347035,3285,3285,3285,3285,0
|
|
20230602,152700,156347035,3285,3285,3285,3285,0
|
|
20230602,152600,156347035,3285,3285,3285,3285,0
|
|
20230602,152500,156347035,3285,3285,3285,3285,0
|
|
20230602,152400,156347035,3285,3285,3285,3285,0
|
|
20230602,152300,156347035,3285,3285,3285,3285,0
|
|
20230602,152200,156347035,3285,3285,3285,3285,0
|
|
20230602,152100,156347035,3285,3285,3285,3285,0
|
|
20230602,152000,156347035,3285,3285,3285,3285,0
|
|
20230602,151900,156347035,3285,3275,3285,3275,8
|
|
20230602,151800,156320790,3285,3285,3285,3285,1
|
|
20230602,151700,156317505,3275,3285,3285,3275,3
|
|
20230602,151600,156307670,3285,3285,3285,3275,105
|
|
20230602,151500,155962785,3285,3275,3285,3275,3
|
|
20230602,151400,155952950,3275,3280,3280,3275,8
|
|
20230602,151300,155926745,3280,3280,3280,3280,15
|
|
20230602,151200,155877545,3285,3285,3285,3285,3
|
|
20230602,151100,155867690,3280,3270,3280,3270,1004
|
|
20230602,151000,152574610,3280,3280,3280,3280,0
|
|
20230602,150900,152574610,3280,3280,3280,3280,0
|
|
20230602,150800,152574610,3280,3280,3280,3280,0
|
|
20230602,150700,152574610,3280,3280,3280,3280,7
|
|
20230602,150600,152551650,3280,3280,3280,3280,0
|
|
20230602,150500,152551650,3280,3275,3280,3270,151
|
|
20230602,150400,152057800,3280,3280,3280,3280,3
|
|
20230602,150300,152047960,3275,3275,3275,3275,0
|
|
20230602,150200,152047960,3275,3275,3275,3275,1900
|
|
20230602,150100,145825460,3270,3270,3270,3270,0
|
|
20230602,150000,145825460,3270,3270,3270,3270,23
|
|
20230602,145900,145750250,3270,3270,3270,3270,195
|
|
20230602,145800,145112600,3275,3275,3275,3275,0
|
|
20230602,145700,145112600,3275,3275,3275,3275,0
|
|
20230602,145600,145112600,3275,3275,3275,3275,150
|
|
20230602,145500,144621350,3275,3275,3275,3275,360
|
|
20230602,145400,143442350,3270,3270,3270,3270,0
|
|
20230602,145300,143442350,3270,3270,3270,3270,12
|
|
20230602,145200,143403110,3270,3270,3270,3270,1
|
|
20230602,145100,143399840,3270,3270,3270,3270,0
|
|
20230602,145000,143399840,3270,3270,3270,3270,43
|
|
20230602,144900,143259230,3275,3275,3275,3275,0
|
|
20230602,144800,143259230,3275,3275,3275,3275,0
|
|
20230602,144700,143259230,3275,3275,3275,3275,0
|
|
20230602,144600,143259230,3275,3275,3275,3275,0
|
|
20230602,144500,143259230,3275,3275,3275,3275,2
|
|
20230602,144400,143252680,3275,3275,3275,3275,0
|
|
20230602,144300,143252680,3275,3275,3275,3275,1
|
|
20230602,144200,143249405,3275,3275,3275,3275,0
|
|
20230602,144100,143249405,3275,3275,3275,3275,0
|
|
20230602,144000,143249405,3275,3275,3275,3275,305
|
|
20230602,143900,142250530,3275,3275,3275,3275,0
|
|
20230602,143800,142250530,3275,3275,3275,3275,0
|
|
20230602,143700,142250530,3275,3275,3275,3275,7
|
|
20230602,143600,142227605,3270,3270,3270,3270,0
|
|
20230602,143500,142227605,3270,3270,3270,3270,16
|
|
20230602,143400,142175285,3270,3275,3275,3270,15
|
|
20230602,143300,142126230,3270,3270,3270,3270,0
|
|
20230602,143200,142126230,3270,3270,3270,3270,8
|
|
20230602,143100,142100070,3270,3270,3270,3270,0
|
|
20230602,143000,142100070,3270,3270,3270,3270,0
|
|
20230602,142900,142100070,3270,3270,3270,3270,0
|
|
20230602,142800,142100070,3270,3270,3270,3270,2
|
|
20230602,142700,142093530,3270,3270,3270,3270,0
|
|
20230602,142600,142093530,3270,3270,3270,3270,0
|
|
20230602,142500,142093530,3270,3270,3270,3270,0
|
|
20230602,142400,142093530,3270,3270,3270,3270,1
|
|
20230602,142300,142090260,3265,3265,3265,3265,0
|
|
20230602,142200,142090260,3265,3265,3265,3265,123
|
|
20230602,142100,141688665,3270,3270,3270,3270,0
|
|
20230602,142000,141688665,3270,3270,3270,3270,1
|
|
20230602,141900,141685395,3270,3270,3270,3270,0
|
|
20230602,141800,141685395,3270,3270,3270,3270,1
|
|
20230602,141700,141682125,3275,3275,3275,3275,590
|
|
20230602,141600,139749875,3265,3265,3265,3265,0
|
|
20230602,141500,139749875,3265,3265,3265,3265,100
|
|
20230602,141400,139423375,3265,3265,3265,3265,0
|
|
20230602,141300,139423375,3265,3265,3265,3265,0
|
|
20230602,141200,139423375,3265,3265,3265,3265,65
|
|
20230602,141100,139211150,3265,3265,3265,3265,1
|
|
20230602,141000,139207885,3265,3265,3265,3265,0
|
|
20230602,140900,139207885,3265,3265,3265,3265,0
|
|
20230602,140800,139207885,3265,3265,3265,3265,0
|
|
20230602,140700,139207885,3265,3270,3270,3265,220
|
|
20230602,140600,138489555,3270,3270,3270,3270,45
|
|
20230602,140500,138342405,3270,3270,3270,3270,30
|
|
20230602,140400,138244305,3270,3270,3270,3270,2018
|
|
20230602,140300,131645445,3275,3275,3275,3275,3
|
|
20230602,140200,131635620,3270,3275,3275,3270,81
|
|
20230602,140100,131370450,3275,3275,3275,3275,0
|
|
20230602,140000,131370450,3275,3275,3275,3275,0
|
|
20230602,135900,131370450,3275,3275,3275,3275,0
|
|
20230602,135800,131370450,3275,3275,3275,3275,0
|
|
20230602,135700,131370450,3275,3275,3275,3275,0
|
|
20230602,135600,131370450,3275,3275,3275,3275,0
|
|
20230602,135500,131370450,3275,3275,3275,3275,0
|
|
20230602,135400,131370450,3275,3275,3275,3275,0
|
|
20230602,135300,131370450,3275,3275,3275,3275,0
|
|
20230602,135200,131370450,3275,3275,3275,3275,0
|
|
20230602,135100,131370450,3275,3275,3275,3275,0
|
|
20230602,135000,131370450,3275,3275,3275,3275,0
|
|
20230602,134900,131370450,3275,3275,3275,3275,0
|
|
20230602,134800,131370450,3275,3275,3275,3275,0
|
|
20230602,134700,131370450,3275,3275,3275,3275,0
|
|
20230602,134600,131370450,3275,3275,3275,3275,0
|
|
20230602,134500,131370450,3275,3275,3275,3275,0
|
|
20230602,134400,131370450,3275,3275,3275,3275,0
|
|
20230602,134300,131370450,3275,3275,3275,3275,0
|
|
20230602,134200,131370450,3275,3275,3275,3275,0
|
|
20230602,134100,131370450,3275,3275,3275,3275,0
|
|
20230602,134000,131370450,3275,3275,3275,3275,0
|
|
20230602,133900,131370450,3275,3275,3275,3275,10
|
|
20230602,133800,131337700,3275,3275,3275,3275,30
|
|
20230602,133700,131239450,3275,3275,3275,3275,5
|
|
20230602,133600,131223075,3275,3275,3275,3275,0
|
|
20230602,133500,131223075,3275,3275,3275,3275,0
|
|
20230602,133400,131223075,3275,3275,3275,3275,42
|
|
20230602,133300,131085525,3275,3275,3275,3275,1
|
|
20230602,133200,131082250,3270,3270,3270,3270,0
|
|
20230602,133100,131082250,3270,3270,3270,3270,0
|
|
20230602,133000,131082250,3270,3270,3270,3270,0
|
|
20230602,132900,131082250,3270,3270,3270,3270,0
|
|
20230602,132800,131082250,3270,3270,3270,3270,0
|
|
20230602,132700,131082250,3270,3270,3270,3270,0
|
|
20230602,132600,131082250,3270,3270,3270,3270,0
|
|
20230602,132500,131082250,3270,3275,3275,3270,3361
|
|
20230602,132400,120080730,3275,3275,3275,3275,0
|
|
20230602,132300,120080730,3275,3275,3275,3275,3
|
|
20230602,132200,120070905,3270,3270,3270,3270,1501
|
|
20230602,132100,115162635,3275,3275,3275,3275,0
|
|
20230602,132000,115162635,3275,3275,3275,3275,0
|
|
20230602,131900,115162635,3275,3275,3275,3275,0
|
|
20230602,131800,115162635,3275,3275,3275,3275,5
|
|
20230602,131700,115146260,3275,3270,3275,3270,25
|
|
20230602,131600,115064460,3270,3275,3275,3270,423
|
|
20230602,131500,113680710,3270,3270,3270,3270,0
|
|
20230602,131400,113680710,3270,3270,3270,3270,0
|
|
20230602,131300,113680710,3270,3270,3270,3270,0
|
|
20230602,131200,113680710,3270,3270,3270,3270,0
|
|
20230602,131100,113680710,3270,3270,3270,3270,0
|
|
20230602,131000,113680710,3270,3270,3270,3270,0
|
|
20230602,130900,113680710,3270,3270,3270,3270,0
|
|
20230602,130800,113680710,3270,3270,3270,3270,0
|
|
20230602,130700,113680710,3270,3270,3270,3270,0
|
|
20230602,130600,113680710,3270,3270,3270,3270,0
|
|
20230602,130500,113680710,3270,3270,3270,3270,0
|
|
20230602,130400,113680710,3270,3270,3270,3270,0
|
|
20230602,130300,113680710,3270,3270,3270,3270,0
|
|
20230602,130200,113680710,3270,3270,3270,3270,0
|
|
20230602,130100,113680710,3270,3270,3270,3270,379
|
|
20230602,130000,112441380,3285,3285,3285,3285,0
|
|
20230602,125900,112441380,3285,3285,3285,3285,5
|
|
20230602,125800,112424955,3270,3285,3285,3270,7
|
|
20230602,125700,112402030,3285,3285,3285,3285,0
|
|
20230602,125600,112402030,3285,3285,3285,3285,0
|
|
20230602,125500,112402030,3285,3285,3285,3285,0
|
|
20230602,125400,112402030,3285,3285,3285,3285,0
|
|
20230602,125300,112402030,3285,3285,3285,3285,0
|
|
20230602,125200,112402030,3285,3285,3285,3285,0
|
|
20230602,125100,112402030,3285,3285,3285,3285,5
|
|
20230602,125000,112385605,3285,3285,3285,3285,0
|
|
20230602,124900,112385605,3285,3285,3285,3285,0
|
|
20230602,124800,112385605,3285,3285,3285,3285,0
|
|
20230602,124700,112385605,3285,3285,3285,3285,0
|
|
20230602,124600,112385605,3285,3285,3285,3285,5
|
|
20230602,124500,112369180,3265,3270,3270,3265,1008
|
|
20230602,124400,109077655,3285,3285,3285,3285,0
|
|
20230602,124300,109077655,3285,3285,3285,3285,0
|
|
20230602,124200,109077655,3285,3285,3285,3285,30
|
|
20230602,124100,108979105,3285,3285,3285,3285,0
|
|
20230602,124000,108979105,3285,3285,3285,3285,0
|
|
20230602,123900,108979105,3285,3285,3285,3285,0
|
|
20230602,123800,108979105,3285,3285,3285,3285,2
|
|
20230602,123700,108972535,3285,3285,3285,3285,0
|
|
20230602,123600,108972535,3285,3285,3285,3285,0
|
|
20230602,123500,108972535,3285,3285,3285,3285,0
|
|
20230602,123400,108972535,3285,3285,3285,3285,0
|
|
20230602,123300,108972535,3285,3285,3285,3285,0
|
|
20230602,123200,108972535,3285,3285,3285,3285,15
|
|
20230602,123100,108923260,3285,3285,3285,3285,0
|
|
20230602,123000,108923260,3285,3285,3285,3285,0
|
|
20230602,122900,108923260,3285,3280,3285,3280,3
|
|
20230602,122800,108913415,3270,3270,3270,3270,0
|
|
20230602,122700,108913415,3270,3270,3270,3270,0
|
|
20230602,122600,108913415,3270,3270,3270,3270,0
|
|
20230602,122500,108913415,3270,3270,3270,3270,0
|
|
20230602,122400,108913415,3270,3270,3270,3270,0
|
|
20230602,122300,108913415,3270,3270,3270,3270,522
|
|
20230602,122200,107206475,3280,3280,3280,3280,0
|
|
20230602,122100,107206475,3280,3280,3280,3280,2
|
|
20230602,122000,107199915,3285,3285,3285,3285,0
|
|
20230602,121900,107199915,3285,3285,3285,3285,0
|
|
20230602,121800,107199915,3285,3285,3285,3285,2
|
|
20230602,121700,107193345,3285,3285,3285,3285,0
|
|
20230602,121600,107193345,3285,3285,3285,3285,0
|
|
20230602,121500,107193345,3285,3285,3285,3285,0
|
|
20230602,121400,107193345,3285,3285,3285,3285,1
|
|
20230602,121300,107190060,3285,3285,3285,3285,0
|
|
20230602,121200,107190060,3285,3285,3285,3285,68
|
|
20230602,121100,106966680,3285,3285,3285,3285,0
|
|
20230602,121000,106966680,3285,3285,3285,3285,300
|
|
20230602,120900,105981180,3285,3285,3285,3285,0
|
|
20230602,120800,105981180,3285,3285,3285,3285,36
|
|
20230602,120700,105862920,3285,3285,3285,3285,18
|
|
20230602,120600,105803790,3285,3285,3285,3285,0
|
|
20230602,120500,105803790,3285,3285,3285,3285,0
|
|
20230602,120400,105803790,3285,3285,3285,3285,0
|
|
20230602,120300,105803790,3285,3285,3285,3285,55
|
|
20230602,120200,105623115,3285,3285,3285,3285,0
|
|
20230602,120100,105623115,3285,3285,3285,3285,0
|
|
20230602,120000,105623115,3285,3285,3285,3285,0
|
|
20230602,115900,105623115,3285,3285,3285,3285,369
|
|
20230602,115800,104410950,3265,3265,3265,3265,312
|
|
20230602,115700,103392270,3265,3260,3265,3260,289
|
|
20230602,115600,102449935,3265,3265,3265,3265,323
|
|
20230602,115500,101395340,3265,3265,3265,3265,0
|
|
20230602,115400,101395340,3265,3265,3265,3265,0
|
|
20230602,115300,101395340,3265,3265,3265,3265,18
|
|
20230602,115200,101336570,3265,3265,3265,3265,0
|
|
20230602,115100,101336570,3265,3265,3265,3265,0
|
|
20230602,115000,101336570,3265,3265,3265,3265,2
|
|
20230602,114900,101330040,3265,3265,3265,3265,18
|
|
20230602,114800,101271270,3265,3265,3265,3265,18
|
|
20230602,114700,101212500,3265,3265,3265,3265,28
|
|
20230602,114600,101121080,3265,3265,3265,3265,18
|
|
20230602,114500,101062310,3265,3265,3265,3265,0
|
|
20230602,114400,101062310,3265,3265,3265,3265,0
|
|
20230602,114300,101062310,3265,3265,3265,3265,8
|
|
20230602,114200,101036190,3265,3265,3265,3265,43
|
|
20230602,114100,100895795,3265,3265,3265,3265,36
|
|
20230602,114000,100778255,3265,3265,3265,3265,0
|
|
20230602,113900,100778255,3265,3270,3270,3255,2307
|
|
20230602,113800,93251075,3285,3285,3285,3285,0
|
|
20230602,113700,93251075,3285,3285,3285,3285,0
|
|
20230602,113600,93251075,3285,3285,3285,3285,55
|
|
20230602,113500,93070400,3285,3285,3285,3285,69
|
|
20230602,113400,92843735,3285,3285,3285,3285,18
|
|
20230602,113300,92784605,3285,3285,3285,3285,109
|
|
20230602,113200,92426540,3285,3285,3285,3285,0
|
|
20230602,113100,92426540,3285,3285,3285,3285,0
|
|
20230602,113000,92426540,3285,3285,3285,3285,0
|
|
20230602,112900,92426540,3285,3285,3285,3285,5
|
|
20230602,112800,92410115,3285,3285,3285,3285,18
|
|
20230602,112700,92350985,3285,3285,3285,3285,0
|
|
20230602,112600,92350985,3285,3285,3285,3285,0
|
|
20230602,112500,92350985,3285,3285,3285,3285,0
|
|
20230602,112400,92350985,3285,3285,3285,3285,0
|
|
20230602,112300,92350985,3285,3285,3285,3285,18
|
|
20230602,112200,92291855,3285,3285,3285,3285,91
|
|
20230602,112100,91992920,3285,3285,3285,3285,0
|
|
20230602,112000,91992920,3285,3285,3285,3285,18
|
|
20230602,111900,91933790,3285,3285,3285,3285,0
|
|
20230602,111800,91933790,3285,3285,3285,3285,0
|
|
20230602,111700,91933790,3285,3285,3285,3285,0
|
|
20230602,111600,91933790,3285,3285,3285,3285,38
|
|
20230602,111500,91808960,3285,3285,3285,3285,36
|
|
20230602,111400,91690700,3285,3265,3285,3265,1216
|
|
20230602,111300,87720100,3265,3265,3265,3265,0
|
|
20230602,111200,87720100,3265,3265,3265,3265,36
|
|
20230602,111100,87602560,3265,3265,3265,3265,36
|
|
20230602,111000,87485020,3265,3265,3265,3265,18
|
|
20230602,110900,87426250,3265,3265,3265,3265,62
|
|
20230602,110800,87223820,3265,3265,3265,3265,18
|
|
20230602,110700,87165050,3260,3260,3260,3255,1457
|
|
20230602,110600,82416670,3265,3270,3270,3260,5267
|
|
20230602,110500,65223815,3265,3265,3265,3265,0
|
|
20230602,110400,65223815,3265,3280,3280,3265,3200
|
|
20230602,110300,54752080,3285,3285,3285,3285,6
|
|
20230602,110200,54732370,3285,3285,3285,3285,0
|
|
20230602,110100,54732370,3285,3285,3285,3285,0
|
|
20230602,110000,54732370,3285,3285,3285,3285,1
|
|
20230602,105900,54729085,3275,3275,3275,3275,13
|
|
20230602,105800,54686510,3275,3275,3275,3275,0
|
|
20230602,105700,54686510,3275,3275,3275,3275,15
|
|
20230602,105600,54637385,3285,3285,3285,3285,1
|
|
20230602,105500,54634100,3275,3275,3275,3275,0
|
|
20230602,105400,54634100,3275,3280,3280,3275,100
|
|
20230602,105300,54306385,3285,3285,3285,3285,0
|
|
20230602,105200,54306385,3285,3285,3285,3285,0
|
|
20230602,105100,54306385,3285,3285,3285,3285,0
|
|
20230602,105000,54306385,3285,3285,3285,3285,1
|
|
20230602,104900,54303100,3285,3285,3285,3285,0
|
|
20230602,104800,54303100,3285,3285,3285,3285,0
|
|
20230602,104700,54303100,3285,3285,3285,3285,0
|
|
20230602,104600,54303100,3285,3285,3285,3285,60
|
|
20230602,104500,54106000,3285,3285,3285,3285,0
|
|
20230602,104400,54106000,3285,3285,3285,3285,0
|
|
20230602,104300,54106000,3285,3285,3285,3285,0
|
|
20230602,104200,54106000,3285,3285,3285,3285,30
|
|
20230602,104100,54007450,3285,3285,3285,3285,0
|
|
20230602,104000,54007450,3285,3285,3285,3285,0
|
|
20230602,103900,54007450,3285,3285,3285,3285,0
|
|
20230602,103800,54007450,3285,3285,3285,3285,0
|
|
20230602,103700,54007450,3285,3285,3285,3285,0
|
|
20230602,103600,54007450,3285,3285,3285,3285,0
|
|
20230602,103500,54007450,3285,3285,3285,3285,2
|
|
20230602,103400,54000880,3285,3285,3285,3285,0
|
|
20230602,103300,54000880,3285,3285,3285,3285,0
|
|
20230602,103200,54000880,3285,3285,3285,3285,0
|
|
20230602,103100,54000880,3285,3285,3285,3285,0
|
|
20230602,103000,54000880,3285,3285,3285,3285,0
|
|
20230602,102900,54000880,3285,3285,3285,3285,0
|
|
20230602,102800,54000880,3285,3285,3285,3285,0
|
|
20230602,102700,54000880,3285,3285,3285,3285,0
|
|
20230602,102600,54000880,3285,3285,3285,3285,0
|
|
20230602,102500,54000880,3285,3285,3285,3285,0
|
|
20230602,102400,54000880,3285,3285,3285,3285,0
|
|
20230602,102300,54000880,3285,3285,3285,3285,0
|
|
20230602,102200,54000880,3285,3285,3285,3285,10
|
|
20230602,102100,53968030,3280,3280,3280,3280,0
|
|
20230602,102000,53968030,3280,3280,3280,3280,0
|
|
20230602,101900,53968030,3280,3280,3280,3280,0
|
|
20230602,101800,53968030,3280,3280,3280,3280,52
|
|
20230602,101700,53797470,3280,3280,3280,3280,659
|
|
20230602,101600,51635950,3285,3285,3285,3285,0
|
|
20230602,101500,51635950,3285,3285,3285,3285,100
|
|
20230602,101400,51307450,3285,3285,3285,3285,951
|
|
20230602,101300,48183415,3275,3275,3275,3275,0
|
|
20230602,101200,48183415,3275,3275,3275,3275,0
|
|
20230602,101100,48183415,3275,3280,3280,3275,500
|
|
20230602,101000,46545910,3285,3285,3285,3285,0
|
|
20230602,100900,46545910,3285,3285,3285,3285,0
|
|
20230602,100800,46545910,3285,3285,3285,3285,0
|
|
20230602,100700,46545910,3285,3285,3285,3285,10
|
|
20230602,100600,46513060,3285,3285,3285,3285,0
|
|
20230602,100500,46513060,3285,3285,3285,3285,0
|
|
20230602,100400,46513060,3285,3285,3285,3285,0
|
|
20230602,100300,46513060,3285,3285,3285,3285,0
|
|
20230602,100200,46513060,3285,3285,3285,3285,0
|
|
20230602,100100,46513060,3285,3285,3285,3285,0
|
|
20230602,100000,46513060,3285,3285,3285,3285,0
|
|
20230602,095900,46513060,3285,3275,3285,3275,657
|
|
20230602,095800,44361375,3275,3275,3275,3275,51
|
|
20230602,095700,44194350,3270,3270,3270,3270,0
|
|
20230602,095600,44194350,3270,3270,3270,3270,16
|
|
20230602,095500,44142030,3275,3275,3275,3275,88
|
|
20230602,095400,43853830,3275,3275,3275,3275,4000
|
|
20230602,095300,30753830,3275,3275,3275,3275,5
|
|
20230602,095200,30737455,3275,3275,3275,3275,1
|
|
20230602,095100,30734180,3275,3275,3275,3275,0
|
|
20230602,095000,30734180,3275,3275,3275,3275,0
|
|
20230602,094900,30734180,3275,3275,3275,3275,0
|
|
20230602,094800,30734180,3275,3275,3275,3270,154
|
|
20230602,094700,30230330,3275,3275,3275,3275,0
|
|
20230602,094600,30230330,3275,3275,3275,3275,0
|
|
20230602,094500,30230330,3275,3275,3275,3275,18
|
|
20230602,094400,30171380,3275,3275,3275,3275,695
|
|
20230602,094300,27895255,3275,3275,3275,3275,8
|
|
20230602,094200,27869055,3275,3275,3275,3270,20
|
|
20230602,094100,27803560,3275,3275,3275,3275,0
|
|
20230602,094000,27803560,3275,3275,3275,3275,0
|
|
20230602,093900,27803560,3275,3275,3275,3275,1629
|
|
20230602,093800,22468585,3275,3280,3280,3275,1541
|
|
20230602,093700,17421310,3280,3280,3280,3280,28
|
|
20230602,093600,17329470,3280,3280,3280,3280,569
|
|
20230602,093500,15463150,3285,3285,3285,3285,5
|
|
20230602,093400,15446725,3285,3285,3285,3285,1
|
|
20230602,093300,15443440,3285,3285,3285,3285,14
|
|
20230602,093200,15397450,3285,3280,3285,3280,111
|
|
20230602,093100,15033365,3285,3285,3285,3285,0
|
|
20230602,093000,15033365,3285,3285,3285,3285,7
|
|
20230602,092900,15010370,3285,3285,3285,3285,0
|
|
20230602,092800,15010370,3285,3285,3285,3285,0
|
|
20230602,092700,15010370,3285,3285,3285,3285,2
|
|
20230602,092600,15003800,3285,3285,3285,3285,100
|
|
20230602,092500,14675300,3280,3280,3280,3280,2
|
|
20230602,092400,14668740,3280,3280,3280,3280,0
|
|
20230602,092300,14668740,3280,3280,3280,3280,0
|
|
20230602,092200,14668740,3280,3280,3280,3280,0
|
|
20230602,092100,14668740,3280,3280,3280,3280,0
|
|
20230602,092000,14668740,3280,3280,3280,3280,671
|
|
20230602,091900,12467860,3280,3285,3285,3280,91
|
|
20230602,091800,12169365,3285,3280,3285,3280,70
|
|
20230602,091700,11939435,3285,3285,3285,3285,69
|
|
20230602,091600,11712770,3285,3285,3285,3285,900
|
|
20230602,091500,8756270,3285,3285,3285,3285,416
|
|
20230602,091400,7389710,3290,3290,3290,3290,50
|
|
20230602,091300,7225210,3290,3290,3290,3290,0
|
|
20230602,091200,7225210,3290,3290,3290,3290,158
|
|
20230602,091100,6705390,3290,3290,3290,3290,52
|
|
20230602,091000,6534310,3290,3290,3290,3290,0
|
|
20230602,090900,6534310,3290,3290,3290,3290,0
|
|
20230602,090800,6534310,3290,3290,3290,3290,633
|
|
20230602,090700,4451740,3290,3295,3295,3290,156
|
|
20230602,090600,3938000,3290,3305,3305,3290,541
|
|
20230602,090500,2153240,3300,3300,3300,3300,0
|
|
20230602,090400,2153240,3300,3300,3300,3300,0
|
|
20230602,090300,2153240,3300,3300,3300,3300,14
|
|
20230602,090200,2107040,3315,3310,3315,3310,222
|
|
20230602,090100,1371780,3300,3300,3300,3300,0
|
|
20230602,090000,1371780,3300,3315,3315,3300,414
|