627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,192400,205911440,4275,4275,4275,4275,6
|
|
20230612,192300,205911440,4275,4275,4275,4275,0
|
|
20230612,192200,205911440,4275,4275,4275,4275,0
|
|
20230612,192100,205911440,4275,4275,4275,4275,0
|
|
20230612,192000,205911440,4275,4275,4275,4275,0
|
|
20230612,191900,205911440,4275,4275,4275,4275,0
|
|
20230612,191800,205911440,4275,4275,4275,4275,0
|
|
20230612,191700,205911440,4275,4275,4275,4275,0
|
|
20230612,191600,205911440,4275,4275,4275,4275,0
|
|
20230612,191500,205911440,4275,4275,4275,4275,0
|
|
20230612,191400,205911440,4275,4275,4275,4275,0
|
|
20230612,191300,205911440,4275,4275,4275,4275,0
|
|
20230612,191200,205911440,4275,4275,4275,4275,0
|
|
20230612,191100,205911440,4275,4275,4275,4275,0
|
|
20230612,191000,205911440,4275,4275,4275,4275,0
|
|
20230612,190900,205911440,4275,4275,4275,4275,0
|
|
20230612,190800,205911440,4275,4275,4275,4275,0
|
|
20230612,190700,205911440,4275,4275,4275,4275,0
|
|
20230612,190600,205911440,4275,4275,4275,4275,0
|
|
20230612,190500,205911440,4275,4275,4275,4275,0
|
|
20230612,190400,205911440,4275,4275,4275,4275,0
|
|
20230612,190300,205911440,4275,4275,4275,4275,0
|
|
20230612,190200,205911440,4275,4275,4275,4275,0
|
|
20230612,190100,205911440,4275,4275,4275,4275,0
|
|
20230612,190000,205911440,4275,4275,4275,4275,0
|
|
20230612,185900,205911440,4275,4275,4275,4275,0
|
|
20230612,185800,205911440,4275,4275,4275,4275,0
|
|
20230612,185700,205911440,4275,4275,4275,4275,0
|
|
20230612,185600,205911440,4275,4275,4275,4275,0
|
|
20230612,185500,205911440,4275,4275,4275,4275,0
|
|
20230612,185400,205911440,4275,4275,4275,4275,6
|
|
20230612,185300,205911440,4275,4275,4275,4275,0
|
|
20230612,185200,205911440,4275,4275,4275,4275,0
|
|
20230612,185100,205911440,4275,4275,4275,4275,0
|
|
20230612,185000,205911440,4275,4275,4275,4275,0
|
|
20230612,184900,205911440,4275,4275,4275,4275,0
|
|
20230612,184800,205911440,4275,4275,4275,4275,0
|
|
20230612,184700,205911440,4275,4275,4275,4275,0
|
|
20230612,184600,205911440,4275,4275,4275,4275,0
|
|
20230612,184500,205911440,4275,4275,4275,4275,0
|
|
20230612,184400,205911440,4275,4275,4275,4275,0
|
|
20230612,184300,205911440,4275,4275,4275,4275,0
|
|
20230612,184200,205911440,4275,4275,4275,4275,0
|
|
20230612,184100,205911440,4275,4275,4275,4275,0
|
|
20230612,184000,205911440,4275,4275,4275,4275,0
|
|
20230612,183900,205911440,4275,4275,4275,4275,0
|
|
20230612,183800,205911440,4275,4275,4275,4275,0
|
|
20230612,183700,205911440,4275,4275,4275,4275,0
|
|
20230612,183600,205911440,4275,4275,4275,4275,0
|
|
20230612,183500,205911440,4275,4275,4275,4275,0
|
|
20230612,183400,205911440,4275,4275,4275,4275,0
|
|
20230612,183300,205911440,4275,4275,4275,4275,0
|
|
20230612,183200,205911440,4275,4275,4275,4275,0
|
|
20230612,183100,205911440,4275,4275,4275,4275,0
|
|
20230612,183000,205911440,4275,4275,4275,4275,0
|
|
20230612,182900,205911440,4275,4275,4275,4275,0
|
|
20230612,182800,205911440,4275,4275,4275,4275,0
|
|
20230612,182700,205911440,4275,4275,4275,4275,0
|
|
20230612,182600,205911440,4275,4275,4275,4275,0
|
|
20230612,182500,205911440,4275,4275,4275,4275,0
|
|
20230612,182400,205911440,4275,4275,4275,4275,6
|
|
20230612,182300,205911440,4275,4275,4275,4275,0
|
|
20230612,182200,205911440,4275,4275,4275,4275,0
|
|
20230612,182100,205911440,4275,4275,4275,4275,0
|
|
20230612,182000,205911440,4275,4275,4275,4275,0
|
|
20230612,181900,205911440,4275,4275,4275,4275,0
|
|
20230612,181800,205911440,4275,4275,4275,4275,0
|
|
20230612,181700,205911440,4275,4275,4275,4275,0
|
|
20230612,181600,205911440,4275,4275,4275,4275,0
|
|
20230612,181500,205911440,4275,4275,4275,4275,0
|
|
20230612,181400,205911440,4275,4275,4275,4275,0
|
|
20230612,181300,205911440,4275,4275,4275,4275,0
|
|
20230612,181200,205911440,4275,4275,4275,4275,0
|
|
20230612,181100,205911440,4275,4275,4275,4275,0
|
|
20230612,181000,205911440,4275,4275,4275,4275,0
|
|
20230612,180900,205911440,4275,4275,4275,4275,0
|
|
20230612,180800,205911440,4275,4275,4275,4275,0
|
|
20230612,180700,205911440,4275,4275,4275,4275,0
|
|
20230612,180600,205911440,4275,4275,4275,4275,0
|
|
20230612,180500,205911440,4275,4275,4275,4275,0
|
|
20230612,180400,205911440,4275,4275,4275,4275,0
|
|
20230612,180300,205911440,4275,4275,4275,4275,0
|
|
20230612,180200,205911440,4275,4275,4275,4275,0
|
|
20230612,180100,205911440,4275,4275,4275,4275,0
|
|
20230612,180000,205911440,4275,4275,4275,4275,0
|
|
20230612,175900,205911440,4275,4275,4275,4275,0
|
|
20230612,175800,205911440,4275,4275,4275,4275,0
|
|
20230612,175700,205911440,4275,4275,4275,4275,0
|
|
20230612,175600,205911440,4275,4275,4275,4275,0
|
|
20230612,175500,205911440,4275,4275,4275,4275,0
|
|
20230612,175400,205911440,4275,4275,4275,4275,6
|
|
20230612,175300,205911440,4275,4275,4275,4275,0
|
|
20230612,175200,205911440,4275,4275,4275,4275,0
|
|
20230612,175100,205911440,4275,4275,4275,4275,0
|
|
20230612,175000,205911440,4275,4275,4275,4275,0
|
|
20230612,174900,205911440,4275,4275,4275,4275,0
|
|
20230612,174800,205911440,4275,4275,4275,4275,0
|
|
20230612,174700,205911440,4275,4275,4275,4275,0
|
|
20230612,174600,205911440,4275,4275,4275,4275,0
|
|
20230612,174500,205911440,4275,4275,4275,4275,0
|
|
20230612,174400,205911440,4275,4275,4275,4275,0
|
|
20230612,174300,205911440,4275,4275,4275,4275,0
|
|
20230612,174200,205911440,4275,4275,4275,4275,0
|
|
20230612,174100,205911440,4275,4275,4275,4275,0
|
|
20230612,174000,205911440,4275,4275,4275,4275,0
|
|
20230612,173900,205911440,4275,4275,4275,4275,0
|
|
20230612,173800,205911440,4275,4275,4275,4275,0
|
|
20230612,173700,205911440,4275,4275,4275,4275,0
|
|
20230612,173600,205911440,4275,4275,4275,4275,0
|
|
20230612,173500,205911440,4275,4275,4275,4275,0
|
|
20230612,173400,205911440,4275,4275,4275,4275,0
|
|
20230612,173300,205911440,4275,4275,4275,4275,0
|
|
20230612,173200,205911440,4275,4275,4275,4275,0
|
|
20230612,173100,205911440,4275,4275,4275,4275,0
|
|
20230612,173000,205911440,4275,4275,4275,4275,0
|
|
20230612,172900,205911440,4275,4275,4275,4275,0
|
|
20230612,172800,205911440,4275,4275,4275,4275,0
|
|
20230612,172700,205911440,4275,4275,4275,4275,0
|
|
20230612,172600,205911440,4275,4275,4275,4275,0
|
|
20230612,172500,205911440,4275,4275,4275,4275,0
|
|
20230612,172400,205911440,4275,4275,4275,4275,6
|
|
20230612,172300,205911440,4275,4275,4275,4275,0
|
|
20230612,172200,205911440,4275,4275,4275,4275,0
|
|
20230612,172100,205911440,4275,4275,4275,4275,0
|
|
20230612,172000,205911440,4275,4275,4275,4275,0
|
|
20230612,171900,205911440,4275,4275,4275,4275,0
|
|
20230612,171800,205911440,4275,4275,4275,4275,0
|
|
20230612,171700,205911440,4275,4275,4275,4275,0
|
|
20230612,171600,205911440,4275,4275,4275,4275,0
|
|
20230612,171500,205911440,4275,4275,4275,4275,0
|
|
20230612,171400,205911440,4275,4275,4275,4275,0
|
|
20230612,171300,205911440,4275,4275,4275,4275,0
|
|
20230612,171200,205911440,4275,4275,4275,4275,0
|
|
20230612,171100,205911440,4275,4275,4275,4275,0
|
|
20230612,171000,205911440,4275,4275,4275,4275,0
|
|
20230612,170900,205911440,4275,4275,4275,4275,0
|
|
20230612,170800,205911440,4275,4275,4275,4275,0
|
|
20230612,170700,205911440,4275,4275,4275,4275,0
|
|
20230612,170600,205911440,4275,4275,4275,4275,0
|
|
20230612,170500,205911440,4275,4275,4275,4275,0
|
|
20230612,170400,205911440,4275,4275,4275,4275,0
|
|
20230612,170300,205911440,4275,4275,4275,4275,0
|
|
20230612,170200,205911440,4275,4275,4275,4275,0
|
|
20230612,170100,205911440,4275,4275,4275,4275,0
|
|
20230612,170000,205911440,4275,4275,4275,4275,0
|
|
20230612,165900,205911440,4275,4275,4275,4275,0
|
|
20230612,165800,205911440,4275,4275,4275,4275,0
|
|
20230612,165700,205911440,4275,4275,4275,4275,0
|
|
20230612,165600,205911440,4275,4275,4275,4275,0
|
|
20230612,165500,205911440,4275,4275,4275,4275,0
|
|
20230612,165400,205911440,4275,4275,4275,4275,6
|
|
20230612,165300,205911440,4275,4275,4275,4275,0
|
|
20230612,165200,205911440,4275,4275,4275,4275,0
|
|
20230612,165100,205911440,4275,4275,4275,4275,0
|
|
20230612,165000,205911440,4275,4275,4275,4275,0
|
|
20230612,164900,205911440,4275,4275,4275,4275,0
|
|
20230612,164800,205911440,4275,4275,4275,4275,0
|
|
20230612,164700,205911440,4275,4275,4275,4275,0
|
|
20230612,164600,205911440,4275,4275,4275,4275,0
|
|
20230612,164500,205911440,4275,4275,4275,4275,0
|
|
20230612,164400,205911440,4275,4275,4275,4275,0
|
|
20230612,164300,205911440,4275,4275,4275,4275,0
|
|
20230612,164200,205911440,4275,4275,4275,4275,0
|
|
20230612,164100,205911440,4275,4275,4275,4275,0
|
|
20230612,164000,205911440,4275,4275,4275,4275,0
|
|
20230612,163900,205911440,4275,4275,4275,4275,0
|
|
20230612,163800,205911440,4275,4275,4275,4275,0
|
|
20230612,163700,205911440,4275,4275,4275,4275,0
|
|
20230612,163600,205911440,4275,4275,4275,4275,0
|
|
20230612,163500,205911440,4275,4275,4275,4275,0
|
|
20230612,163400,205911440,4275,4275,4275,4275,0
|
|
20230612,163300,205911440,4275,4275,4275,4275,0
|
|
20230612,163200,205911440,4275,4275,4275,4275,0
|
|
20230612,163100,205911440,4275,4275,4275,4275,0
|
|
20230612,163000,205911440,4275,4275,4275,4275,0
|
|
20230612,162900,205911440,4275,4275,4275,4275,0
|
|
20230612,162800,205911440,4275,4275,4275,4275,0
|
|
20230612,162700,205911440,4275,4275,4275,4275,0
|
|
20230612,162600,205911440,4275,4275,4275,4275,0
|
|
20230612,162500,205911440,4275,4275,4275,4275,0
|
|
20230612,162400,205911440,4275,4275,4275,4275,6
|
|
20230612,162300,205911440,4275,4275,4275,4275,0
|
|
20230612,162200,205911440,4275,4275,4275,4275,0
|
|
20230612,162100,205911440,4275,4275,4275,4275,0
|
|
20230612,162000,205911440,4275,4275,4275,4275,0
|
|
20230612,161900,205911440,4275,4275,4275,4275,0
|
|
20230612,161800,205911440,4275,4275,4275,4275,0
|
|
20230612,161700,205911440,4275,4275,4275,4275,0
|
|
20230612,161600,205911440,4275,4275,4275,4275,0
|
|
20230612,161500,205911440,4275,4275,4275,4275,0
|
|
20230612,161400,205911440,4275,4275,4275,4275,0
|
|
20230612,161300,205911440,4275,4275,4275,4275,0
|
|
20230612,161200,205911440,4275,4275,4275,4275,0
|
|
20230612,161100,205911440,4275,4275,4275,4275,0
|
|
20230612,161000,205911440,4275,4275,4275,4275,0
|
|
20230612,160900,205911440,4275,4275,4275,4275,0
|
|
20230612,160800,205911440,4275,4275,4275,4275,0
|
|
20230612,160700,205911440,4275,4275,4275,4275,0
|
|
20230612,160600,205911440,4275,4275,4275,4275,0
|
|
20230612,160500,205911440,4275,4275,4275,4275,0
|
|
20230612,160400,205911440,4275,4275,4275,4275,0
|
|
20230612,160300,205911440,4275,4275,4275,4275,0
|
|
20230612,160200,205911440,4275,4275,4275,4275,0
|
|
20230612,160100,205911440,4275,4275,4275,4275,0
|
|
20230612,160000,205911440,4275,4275,4275,4275,0
|
|
20230612,155900,205911440,4275,4275,4275,4275,0
|
|
20230612,155800,205911440,4275,4275,4275,4275,0
|
|
20230612,155700,205911440,4275,4275,4275,4275,0
|
|
20230612,155600,205911440,4275,4275,4275,4275,0
|
|
20230612,155500,205911440,4275,4275,4275,4275,0
|
|
20230612,155400,205911440,4275,4275,4275,4275,6
|
|
20230612,155300,205911440,4275,4275,4275,4275,0
|
|
20230612,155200,205911440,4275,4275,4275,4275,0
|
|
20230612,155100,205911440,4275,4275,4275,4275,0
|
|
20230612,155000,205911440,4275,4275,4275,4275,0
|
|
20230612,154900,205911440,4275,4275,4275,4275,0
|
|
20230612,154800,205911440,4275,4275,4275,4275,0
|
|
20230612,154700,205911440,4275,4275,4275,4275,0
|
|
20230612,154600,205911440,4275,4275,4275,4275,0
|
|
20230612,154500,205911440,4275,4275,4275,4275,0
|
|
20230612,154400,205911440,4275,4275,4275,4275,0
|
|
20230612,154300,205911440,4275,4275,4275,4275,0
|
|
20230612,154200,205911440,4275,4275,4275,4275,0
|
|
20230612,154100,205911440,4275,4275,4275,4275,0
|
|
20230612,154000,205911440,4275,4275,4275,4275,0
|
|
20230612,153900,205911440,4275,4275,4275,4275,0
|
|
20230612,153800,205911440,4275,4275,4275,4275,0
|
|
20230612,153700,205911440,4275,4275,4275,4275,0
|
|
20230612,153600,205911440,4275,4275,4275,4275,0
|
|
20230612,153500,205911440,4275,4275,4275,4275,0
|
|
20230612,153400,205911440,4275,4275,4275,4275,0
|
|
20230612,153300,205911440,4275,4275,4275,4275,0
|
|
20230612,153200,205911440,4275,4275,4275,4275,0
|
|
20230612,153100,205911440,4275,4275,4275,4275,0
|
|
20230612,153000,205911440,4275,4275,4275,4275,6
|
|
20230612,152900,205885790,4290,4290,4290,4290,0
|
|
20230612,152800,205885790,4290,4290,4290,4290,0
|
|
20230612,152700,205885790,4290,4290,4290,4290,0
|
|
20230612,152600,205885790,4290,4290,4290,4290,0
|
|
20230612,152500,205885790,4290,4290,4290,4290,0
|
|
20230612,152400,205885790,4290,4290,4290,4290,0
|
|
20230612,152300,205885790,4290,4290,4290,4290,0
|
|
20230612,152200,205885790,4290,4290,4290,4290,0
|
|
20230612,152100,205885790,4290,4290,4290,4290,0
|
|
20230612,152000,205885790,4290,4290,4290,4290,0
|
|
20230612,151900,205885790,4290,4290,4290,4290,0
|
|
20230612,151800,205885790,4290,4290,4290,4290,0
|
|
20230612,151700,205885790,4290,4290,4290,4290,0
|
|
20230612,151600,205885790,4290,4290,4290,4290,0
|
|
20230612,151500,205885790,4290,4285,4290,4260,197
|
|
20230612,151400,205042705,4290,4280,4290,4280,428
|
|
20230612,151300,203210585,4290,4290,4290,4290,0
|
|
20230612,151200,203210585,4290,4290,4290,4290,0
|
|
20230612,151100,203210585,4290,4290,4290,4290,0
|
|
20230612,151000,203210585,4290,4285,4290,4285,1810
|
|
20230612,150900,195449650,4280,4280,4280,4280,300
|
|
20230612,150800,194165650,4285,4285,4285,4285,0
|
|
20230612,150700,194165650,4285,4280,4285,4280,56
|
|
20230612,150600,193925920,4285,4270,4285,4270,975
|
|
20230612,150500,189752975,4280,4265,4280,4260,146
|
|
20230612,150400,189130590,4275,4270,4275,4270,11
|
|
20230612,150300,189083570,4275,4275,4275,4275,1
|
|
20230612,150200,189079295,4280,4280,4280,4280,0
|
|
20230612,150100,189079295,4280,4270,4280,4270,20
|
|
20230612,150000,188993795,4280,4280,4280,4280,0
|
|
20230612,145900,188993795,4280,4280,4280,4280,0
|
|
20230612,145800,188993795,4280,4280,4280,4280,0
|
|
20230612,145700,188993795,4280,4270,4280,4270,12
|
|
20230612,145600,188942470,4280,4280,4280,4280,0
|
|
20230612,145500,188942470,4280,4280,4280,4280,0
|
|
20230612,145400,188942470,4280,4280,4280,4280,0
|
|
20230612,145300,188942470,4280,4280,4280,4280,0
|
|
20230612,145200,188942470,4280,4280,4280,4280,10
|
|
20230612,145100,188899670,4280,4280,4280,4280,0
|
|
20230612,145000,188899670,4280,4280,4280,4255,62
|
|
20230612,144900,188634750,4280,4280,4280,4280,0
|
|
20230612,144800,188634750,4280,4270,4280,4270,11
|
|
20230612,144700,188587680,4280,4270,4280,4270,11
|
|
20230612,144600,188540610,4280,4280,4280,4280,0
|
|
20230612,144500,188540610,4280,4280,4280,4280,0
|
|
20230612,144400,188540610,4280,4280,4280,4280,10
|
|
20230612,144300,188497810,4280,4280,4280,4280,20
|
|
20230612,144200,188412210,4280,4280,4280,4280,20
|
|
20230612,144100,188326610,4280,4260,4280,4260,21
|
|
20230612,144000,188236950,4280,4280,4280,4280,0
|
|
20230612,143900,188236950,4280,4280,4280,4280,0
|
|
20230612,143800,188236950,4280,4280,4280,4280,0
|
|
20230612,143700,188236950,4280,4280,4280,4280,0
|
|
20230612,143600,188236950,4280,4280,4280,4280,0
|
|
20230612,143500,188236950,4280,4280,4280,4280,0
|
|
20230612,143400,188236950,4280,4280,4280,4280,10
|
|
20230612,143300,188194150,4255,4255,4255,4255,0
|
|
20230612,143200,188194150,4255,4255,4255,4255,0
|
|
20230612,143100,188194150,4255,4275,4275,4255,968
|
|
20230612,143000,184071310,4280,4280,4280,4280,130
|
|
20230612,142900,183514910,4280,4280,4280,4280,0
|
|
20230612,142800,183514910,4280,4280,4280,4280,0
|
|
20230612,142700,183514910,4280,4280,4280,4280,0
|
|
20230612,142600,183514910,4280,4280,4280,4280,0
|
|
20230612,142500,183514910,4280,4280,4280,4280,2
|
|
20230612,142400,183506350,4280,4280,4280,4280,0
|
|
20230612,142300,183506350,4280,4280,4280,4280,0
|
|
20230612,142200,183506350,4280,4255,4280,4255,99
|
|
20230612,142100,183084855,4280,4280,4280,4280,0
|
|
20230612,142000,183084855,4280,4280,4280,4280,0
|
|
20230612,141900,183084855,4280,4255,4280,4255,115
|
|
20230612,141800,182595280,4280,4280,4280,4280,0
|
|
20230612,141700,182595280,4280,4280,4280,4280,10
|
|
20230612,141600,182552480,4260,4260,4260,4260,1500
|
|
20230612,141500,176162480,4280,4265,4280,4265,63
|
|
20230612,141400,175893635,4280,4280,4280,4280,0
|
|
20230612,141300,175893635,4280,4280,4280,4280,0
|
|
20230612,141200,175893635,4280,4280,4280,4280,0
|
|
20230612,141100,175893635,4280,4270,4280,4265,575
|
|
20230612,141000,173441105,4280,4280,4280,4280,0
|
|
20230612,140900,173441105,4280,4280,4280,4280,0
|
|
20230612,140800,173441105,4280,4280,4280,4280,10
|
|
20230612,140700,173398305,4260,4275,4275,4260,1000
|
|
20230612,140600,169138005,4285,4285,4285,4285,2
|
|
20230612,140500,169129435,4285,4280,4285,4280,11
|
|
20230612,140400,169082305,4285,4285,4285,4285,11
|
|
20230612,140300,169035170,4270,4270,4270,4270,0
|
|
20230612,140200,169035170,4270,4270,4270,4270,2
|
|
20230612,140100,169026630,4285,4285,4285,4285,0
|
|
20230612,140000,169026630,4285,4285,4285,4285,0
|
|
20230612,135900,169026630,4285,4285,4285,4285,0
|
|
20230612,135800,169026630,4285,4285,4285,4285,0
|
|
20230612,135700,169026630,4285,4285,4285,4285,0
|
|
20230612,135600,169026630,4285,4285,4285,4285,0
|
|
20230612,135500,169026630,4285,4285,4285,4285,0
|
|
20230612,135400,169026630,4285,4285,4285,4285,0
|
|
20230612,135300,169026630,4285,4285,4285,4285,0
|
|
20230612,135200,169026630,4285,4285,4285,4285,0
|
|
20230612,135100,169026630,4285,4285,4285,4285,0
|
|
20230612,135000,169026630,4285,4285,4285,4285,0
|
|
20230612,134900,169026630,4285,4280,4285,4275,66
|
|
20230612,134800,168744360,4285,4285,4285,4285,0
|
|
20230612,134700,168744360,4285,4285,4285,4285,0
|
|
20230612,134600,168744360,4285,4285,4285,4285,0
|
|
20230612,134500,168744360,4285,4285,4285,4285,0
|
|
20230612,134400,168744360,4285,4285,4285,4285,0
|
|
20230612,134300,168744360,4285,4285,4285,4285,0
|
|
20230612,134200,168744360,4285,4285,4285,4285,0
|
|
20230612,134100,168744360,4285,4285,4285,4285,2
|
|
20230612,134000,168735790,4285,4285,4285,4285,0
|
|
20230612,133900,168735790,4285,4285,4285,4285,0
|
|
20230612,133800,168735790,4285,4285,4285,4285,0
|
|
20230612,133700,168735790,4285,4285,4285,4285,2
|
|
20230612,133600,168727220,4285,4265,4285,4265,14
|
|
20230612,133500,168667310,4285,4285,4285,4285,0
|
|
20230612,133400,168667310,4285,4285,4285,4285,0
|
|
20230612,133300,168667310,4285,4285,4285,4285,0
|
|
20230612,133200,168667310,4285,4285,4285,4285,80
|
|
20230612,133100,168324510,4285,4285,4285,4285,0
|
|
20230612,133000,168324510,4285,4265,4285,4265,128
|
|
20230612,132900,167778385,4285,4285,4285,4285,0
|
|
20230612,132800,167778385,4285,4285,4285,4285,10
|
|
20230612,132700,167735535,4270,4270,4270,4270,10
|
|
20230612,132600,167692835,4285,4285,4285,4285,0
|
|
20230612,132500,167692835,4285,4285,4285,4285,10
|
|
20230612,132400,167649985,4265,4270,4285,4265,90
|
|
20230612,132300,167266070,4285,4285,4285,4285,0
|
|
20230612,132200,167266070,4285,4285,4285,4285,0
|
|
20230612,132100,167266070,4285,4285,4285,4285,2
|
|
20230612,132000,167257500,4285,4285,4285,4285,0
|
|
20230612,131900,167257500,4285,4285,4285,4285,0
|
|
20230612,131800,167257500,4285,4285,4285,4285,25
|
|
20230612,131700,167150375,4285,4285,4285,4285,0
|
|
20230612,131600,167150375,4285,4285,4285,4285,0
|
|
20230612,131500,167150375,4285,4270,4285,4270,60
|
|
20230612,131400,166894025,4285,4275,4285,4265,146
|
|
20230612,131300,166270750,4290,4290,4290,4290,0
|
|
20230612,131200,166270750,4290,4290,4290,4290,0
|
|
20230612,131100,166270750,4290,4290,4290,4290,0
|
|
20230612,131000,166270750,4290,4290,4290,4290,5
|
|
20230612,130900,166249300,4290,4290,4290,4290,0
|
|
20230612,130800,166249300,4290,4290,4290,4290,10
|
|
20230612,130700,166206400,4275,4285,4290,4270,634
|
|
20230612,130600,163497305,4290,4290,4290,4290,7
|
|
20230612,130500,163467275,4320,4320,4320,4320,0
|
|
20230612,130400,163467275,4320,4320,4320,4320,0
|
|
20230612,130300,163467275,4320,4300,4320,4300,100
|
|
20230612,130200,163036265,4300,4300,4300,4300,53
|
|
20230612,130100,162808365,4300,4305,4305,4300,6
|
|
20230612,130000,162782550,4325,4325,4325,4325,0
|
|
20230612,125900,162782550,4325,4325,4325,4325,0
|
|
20230612,125800,162782550,4325,4325,4325,4320,15
|
|
20230612,125700,162717680,4325,4315,4325,4315,3
|
|
20230612,125600,162704715,4325,4320,4325,4320,20
|
|
20230612,125500,162618225,4325,4325,4325,4325,0
|
|
20230612,125400,162618225,4325,4325,4325,4325,73
|
|
20230612,125300,162302500,4335,4335,4335,4335,0
|
|
20230612,125200,162302500,4335,4335,4335,4335,0
|
|
20230612,125100,162302500,4335,4335,4335,4335,3
|
|
20230612,125000,162289495,4335,4300,4335,4300,441
|
|
20230612,124900,160390525,4300,4295,4300,4295,1164
|
|
20230612,124800,155385815,4295,4295,4295,4295,1
|
|
20230612,124700,155381520,4285,4285,4285,4285,1
|
|
20230612,124600,155377235,4295,4295,4295,4295,0
|
|
20230612,124500,155377235,4295,4290,4295,4290,20
|
|
20230612,124400,155291340,4290,4290,4290,4290,0
|
|
20230612,124300,155291340,4290,4265,4290,4265,3692
|
|
20230612,124200,139511740,4265,4265,4265,4265,0
|
|
20230612,124100,139511740,4265,4265,4265,4265,1
|
|
20230612,124000,139507475,4260,4260,4260,4260,0
|
|
20230612,123900,139507475,4260,4265,4265,4260,9
|
|
20230612,123800,139469095,4260,4260,4260,4260,0
|
|
20230612,123700,139469095,4260,4260,4260,4260,3
|
|
20230612,123600,139456315,4260,4260,4260,4260,0
|
|
20230612,123500,139456315,4260,4260,4260,4260,0
|
|
20230612,123400,139456315,4260,4260,4260,4260,0
|
|
20230612,123300,139456315,4260,4260,4260,4260,0
|
|
20230612,123200,139456315,4260,4260,4260,4260,101
|
|
20230612,123100,139026055,4260,4260,4260,4260,1
|
|
20230612,123000,139021795,4270,4270,4270,4270,0
|
|
20230612,122900,139021795,4270,4270,4270,4270,1
|
|
20230612,122800,139017525,4270,4270,4270,4270,0
|
|
20230612,122700,139017525,4270,4270,4270,4270,1
|
|
20230612,122600,139013255,4270,4270,4270,4270,0
|
|
20230612,122500,139013255,4270,4270,4270,4270,92
|
|
20230612,122400,138620415,4270,4265,4270,4265,10
|
|
20230612,122300,138577755,4265,4265,4265,4265,0
|
|
20230612,122200,138577755,4265,4260,4265,4260,550
|
|
20230612,122100,136232150,4255,4255,4255,4255,119
|
|
20230612,122000,135725805,4255,4255,4255,4255,12
|
|
20230612,121900,135674745,4250,4250,4250,4250,0
|
|
20230612,121800,135674745,4250,4250,4250,4250,0
|
|
20230612,121700,135674745,4250,4250,4250,4250,0
|
|
20230612,121600,135674745,4250,4250,4250,4250,0
|
|
20230612,121500,135674745,4250,4250,4250,4250,0
|
|
20230612,121400,135674745,4250,4250,4250,4250,0
|
|
20230612,121300,135674745,4250,4250,4250,4250,0
|
|
20230612,121200,135674745,4250,4250,4250,4250,0
|
|
20230612,121100,135674745,4250,4250,4250,4250,0
|
|
20230612,121000,135674745,4250,4250,4250,4250,7
|
|
20230612,120900,135644995,4255,4255,4255,4255,0
|
|
20230612,120800,135644995,4255,4255,4255,4255,76
|
|
20230612,120700,135321615,4255,4255,4255,4255,0
|
|
20230612,120600,135321615,4255,4255,4255,4255,0
|
|
20230612,120500,135321615,4255,4255,4255,4255,0
|
|
20230612,120400,135321615,4255,4255,4255,4255,0
|
|
20230612,120300,135321615,4255,4255,4255,4255,0
|
|
20230612,120200,135321615,4255,4255,4255,4255,1
|
|
20230612,120100,135317360,4250,4250,4250,4250,0
|
|
20230612,120000,135317360,4250,4250,4250,4250,0
|
|
20230612,115900,135317360,4250,4250,4250,4250,0
|
|
20230612,115800,135317360,4250,4250,4250,4250,1
|
|
20230612,115700,135313110,4245,4245,4245,4245,0
|
|
20230612,115600,135313110,4245,4245,4245,4245,0
|
|
20230612,115500,135313110,4245,4245,4245,4245,0
|
|
20230612,115400,135313110,4245,4245,4245,4245,35
|
|
20230612,115300,135164535,4260,4260,4260,4260,0
|
|
20230612,115200,135164535,4260,4260,4260,4260,0
|
|
20230612,115100,135164535,4260,4260,4260,4260,0
|
|
20230612,115000,135164535,4260,4260,4260,4260,0
|
|
20230612,114900,135164535,4260,4260,4260,4260,0
|
|
20230612,114800,135164535,4260,4260,4260,4260,1
|
|
20230612,114700,135160275,4245,4250,4250,4245,62
|
|
20230612,114600,134897080,4240,4240,4240,4240,0
|
|
20230612,114500,134897080,4240,4240,4240,4240,0
|
|
20230612,114400,134897080,4240,4240,4240,4240,0
|
|
20230612,114300,134897080,4240,4240,4240,4240,0
|
|
20230612,114200,134897080,4240,4240,4240,4240,0
|
|
20230612,114100,134897080,4240,4255,4255,4240,937
|
|
20230612,114000,130916355,4250,4250,4250,4250,0
|
|
20230612,113900,130916355,4250,4250,4250,4250,0
|
|
20230612,113800,130916355,4250,4250,4250,4250,0
|
|
20230612,113700,130916355,4250,4250,4250,4250,603
|
|
20230612,113600,128353605,4260,4260,4260,4260,0
|
|
20230612,113500,128353605,4260,4260,4260,4260,0
|
|
20230612,113400,128353605,4260,4260,4260,4260,58
|
|
20230612,113300,128106525,4265,4265,4265,4265,1
|
|
20230612,113200,128102260,4260,4260,4260,4260,7
|
|
20230612,113100,128072440,4260,4260,4260,4260,3
|
|
20230612,113000,128059660,4250,4260,4260,4250,1000
|
|
20230612,112900,123809560,4265,4265,4265,4265,0
|
|
20230612,112800,123809560,4265,4265,4265,4265,62
|
|
20230612,112700,123545130,4260,4260,4260,4260,0
|
|
20230612,112600,123545130,4260,4260,4260,4260,0
|
|
20230612,112500,123545130,4260,4260,4260,4260,0
|
|
20230612,112400,123545130,4260,4260,4260,4260,1
|
|
20230612,112300,123540870,4250,4250,4250,4250,0
|
|
20230612,112200,123540870,4250,4250,4250,4250,0
|
|
20230612,112100,123540870,4250,4250,4250,4250,0
|
|
20230612,112000,123540870,4250,4250,4250,4250,75
|
|
20230612,111900,123222120,4250,4260,4260,4250,239
|
|
20230612,111800,122205370,4260,4260,4260,4260,588
|
|
20230612,111700,119700490,4250,4250,4250,4250,100
|
|
20230612,111600,119275490,4250,4250,4250,4250,396
|
|
20230612,111500,117592490,4250,4260,4260,4250,249
|
|
20230612,111400,116534180,4250,4250,4250,4250,250
|
|
20230612,111300,115471680,4250,4250,4250,4250,0
|
|
20230612,111200,115471680,4250,4250,4250,4250,0
|
|
20230612,111100,115471680,4250,4250,4250,4250,0
|
|
20230612,111000,115471680,4250,4250,4250,4250,1
|
|
20230612,110900,115467430,4260,4260,4260,4260,10
|
|
20230612,110800,115424830,4260,4260,4260,4260,0
|
|
20230612,110700,115424830,4260,4260,4260,4260,0
|
|
20230612,110600,115424830,4260,4250,4260,4250,20
|
|
20230612,110500,115339765,4250,4250,4250,4250,25
|
|
20230612,110400,115233515,4270,4270,4270,4270,0
|
|
20230612,110300,115233515,4270,4270,4270,4270,0
|
|
20230612,110200,115233515,4270,4270,4270,4270,0
|
|
20230612,110100,115233515,4270,4270,4270,4270,0
|
|
20230612,110000,115233515,4270,4270,4270,4270,2
|
|
20230612,105900,115224975,4270,4270,4270,4270,0
|
|
20230612,105800,115224975,4270,4270,4270,4270,0
|
|
20230612,105700,115224975,4270,4270,4270,4270,10
|
|
20230612,105600,115182275,4240,4240,4240,4240,0
|
|
20230612,105500,115182275,4240,4240,4240,4240,0
|
|
20230612,105400,115182275,4240,4240,4240,4240,1
|
|
20230612,105300,115178035,4275,4250,4275,4230,594
|
|
20230612,105200,112661710,4275,4250,4275,4250,1010
|
|
20230612,105100,108368960,4275,4275,4275,4275,0
|
|
20230612,105000,108368960,4275,4275,4275,4275,10
|
|
20230612,104900,108326210,4250,4270,4270,4250,3049
|
|
20230612,104800,95364890,4275,4275,4275,4275,0
|
|
20230612,104700,95364890,4275,4275,4275,4275,2
|
|
20230612,104600,95356340,4275,4275,4275,4275,13
|
|
20230612,104500,95300765,4270,4270,4270,4270,2
|
|
20230612,104400,95292225,4275,4275,4275,4275,0
|
|
20230612,104300,95292225,4275,4275,4275,4275,0
|
|
20230612,104200,95292225,4275,4275,4275,4275,4
|
|
20230612,104100,95275125,4275,4270,4275,4270,607
|
|
20230612,104000,92680285,4275,4275,4275,4275,1
|
|
20230612,103900,92676010,4275,4275,4275,4275,463
|
|
20230612,103800,90696685,4275,4275,4275,4275,0
|
|
20230612,103700,90696685,4275,4275,4275,4275,0
|
|
20230612,103600,90696685,4275,4265,4275,4265,11
|
|
20230612,103500,90649670,4275,4270,4275,4270,11
|
|
20230612,103400,90602650,4275,4275,4275,4275,0
|
|
20230612,103300,90602650,4275,4275,4275,4275,0
|
|
20230612,103200,90602650,4275,4275,4275,4275,0
|
|
20230612,103100,90602650,4275,4275,4275,4275,10
|
|
20230612,103000,90559900,4270,4270,4270,4270,3
|
|
20230612,102900,90547090,4275,4275,4275,4275,10
|
|
20230612,102800,90504340,4255,4255,4255,4255,2
|
|
20230612,102700,90495830,4275,4245,4275,4245,77
|
|
20230612,102600,90167760,4240,4260,4260,4240,199
|
|
20230612,102500,89321900,4260,4260,4260,4230,611
|
|
20230612,102400,86733240,4250,4255,4255,4250,218
|
|
20230612,102300,85806660,4260,4260,4260,4260,10
|
|
20230612,102200,85764060,4260,4260,4260,4260,0
|
|
20230612,102100,85764060,4260,4260,4260,4260,7
|
|
20230612,102000,85734240,4275,4275,4275,4275,0
|
|
20230612,101900,85734240,4275,4275,4275,4275,0
|
|
20230612,101800,85734240,4275,4265,4275,4260,71
|
|
20230612,101700,85431625,4265,4265,4265,4265,39
|
|
20230612,101600,85265290,4275,4275,4275,4275,501
|
|
20230612,101500,83123515,4275,4275,4275,4275,0
|
|
20230612,101400,83123515,4275,4275,4275,4275,0
|
|
20230612,101300,83123515,4275,4275,4275,4275,1499
|
|
20230612,101200,76715290,4275,4275,4275,4275,1
|
|
20230612,101100,76711015,4275,4275,4275,4275,0
|
|
20230612,101000,76711015,4275,4275,4275,4275,0
|
|
20230612,100900,76711015,4275,4275,4275,4275,0
|
|
20230612,100800,76711015,4275,4275,4275,4275,0
|
|
20230612,100700,76711015,4275,4270,4275,4270,11
|
|
20230612,100600,76664015,4270,4270,4270,4270,10
|
|
20230612,100500,76621315,4285,4285,4285,4285,0
|
|
20230612,100400,76621315,4285,4285,4285,4285,0
|
|
20230612,100300,76621315,4285,4285,4285,4285,0
|
|
20230612,100200,76621315,4285,4260,4285,4260,145
|
|
20230612,100100,76002975,4265,4265,4265,4265,187
|
|
20230612,100000,75205420,4285,4285,4285,4285,0
|
|
20230612,095900,75205420,4285,4270,4285,4265,262
|
|
20230612,095800,74084995,4265,4265,4265,4265,1
|
|
20230612,095700,74080730,4285,4270,4285,4270,600
|
|
20230612,095600,71511160,4270,4270,4270,4270,0
|
|
20230612,095500,71511160,4270,4270,4270,4270,0
|
|
20230612,095400,71511160,4270,4250,4270,4250,40
|
|
20230612,095300,71340960,4270,4270,4270,4270,0
|
|
20230612,095200,71340960,4270,4270,4270,4270,0
|
|
20230612,095100,71340960,4270,4245,4270,4245,2615
|
|
20230612,095000,60204655,4245,4245,4245,4245,117
|
|
20230612,094900,59707990,4240,4240,4240,4240,0
|
|
20230612,094800,59707990,4240,4240,4240,4240,220
|
|
20230612,094700,58775190,4240,4240,4240,4240,50
|
|
20230612,094600,58563190,4240,4240,4240,4240,0
|
|
20230612,094500,58563190,4240,4240,4240,4240,1
|
|
20230612,094400,58558950,4240,4240,4240,4240,622
|
|
20230612,094300,55921670,4240,4240,4240,4240,0
|
|
20230612,094200,55921670,4240,4235,4240,4235,20
|
|
20230612,094100,55836935,4240,4240,4240,4240,0
|
|
20230612,094000,55836935,4240,4240,4240,4240,100
|
|
20230612,093900,55412935,4240,4235,4240,4225,3697
|
|
20230612,093800,39783090,4235,4235,4235,4235,0
|
|
20230612,093700,39783090,4235,4235,4235,4235,0
|
|
20230612,093600,39783090,4235,4235,4235,4235,0
|
|
20230612,093500,39783090,4235,4230,4235,4230,510
|
|
20230612,093400,37625740,4235,4235,4235,4235,0
|
|
20230612,093300,37625740,4235,4235,4235,4235,0
|
|
20230612,093200,37625740,4235,4230,4235,4230,18
|
|
20230612,093100,37549560,4230,4230,4230,4230,400
|
|
20230612,093000,35857560,4230,4230,4230,4230,3
|
|
20230612,092900,35844870,4230,4230,4230,4230,0
|
|
20230612,092800,35844870,4230,4230,4230,4230,80
|
|
20230612,092700,35506470,4230,4230,4230,4230,798
|
|
20230612,092600,32130930,4230,4230,4230,4230,6
|
|
20230612,092500,32105550,4230,4230,4230,4230,6
|
|
20230612,092400,32080170,4230,4230,4230,4230,10
|
|
20230612,092300,32037870,4230,4230,4230,4230,25
|
|
20230612,092200,31932120,4230,4220,4230,4220,1214
|
|
20230612,092100,26803910,4225,4225,4225,4225,505
|
|
20230612,092000,24670285,4220,4215,4220,4215,871
|
|
20230612,091900,20997095,4215,4220,4220,4210,75
|
|
20230612,091800,20681170,4215,4215,4215,4215,15
|
|
20230612,091700,20617945,4215,4215,4215,4215,0
|
|
20230612,091600,20617945,4215,4220,4220,4215,960
|
|
20230612,091500,16571445,4230,4230,4230,4230,0
|
|
20230612,091400,16571445,4230,4230,4230,4230,80
|
|
20230612,091300,16233045,4230,4230,4230,4230,28
|
|
20230612,091200,16114605,4235,4220,4235,4220,210
|
|
20230612,091100,15228015,4220,4220,4220,4220,71
|
|
20230612,091000,14928395,4220,4235,4235,4220,167
|
|
20230612,090900,14223625,4235,4235,4235,4235,0
|
|
20230612,090800,14223625,4235,4235,4235,4235,0
|
|
20230612,090700,14223625,4235,4240,4240,4235,11
|
|
20230612,090600,14176990,4240,4240,4240,4240,21
|
|
20230612,090500,14087950,4220,4235,4235,4220,901
|
|
20230612,090400,10279715,4235,4235,4235,4235,0
|
|
20230612,090300,10279715,4235,4230,4235,4220,1065
|
|
20230612,090200,5782410,4230,4230,4230,4230,14
|
|
20230612,090100,5723190,4230,4230,4230,4230,89
|
|
20230612,090000,5346720,4230,4230,4230,4230,1264
|