698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,203500,348522135,4030,4030,4030,4030,3860
|
|
20230612,203400,348522135,4030,4030,4030,4030,0
|
|
20230612,203300,348522135,4030,4030,4030,4030,0
|
|
20230612,203200,348522135,4030,4030,4030,4030,0
|
|
20230612,203100,348522135,4030,4030,4030,4030,0
|
|
20230612,203000,348522135,4030,4030,4030,4030,0
|
|
20230612,202900,348522135,4030,4030,4030,4030,0
|
|
20230612,202800,348522135,4030,4030,4030,4030,0
|
|
20230612,202700,348522135,4030,4030,4030,4030,0
|
|
20230612,202600,348522135,4030,4030,4030,4030,0
|
|
20230612,202500,348522135,4030,4030,4030,4030,0
|
|
20230612,202400,348522135,4030,4030,4030,4030,0
|
|
20230612,202300,348522135,4030,4030,4030,4030,0
|
|
20230612,202200,348522135,4030,4030,4030,4030,0
|
|
20230612,202100,348522135,4030,4030,4030,4030,0
|
|
20230612,202000,348522135,4030,4030,4030,4030,0
|
|
20230612,201900,348522135,4030,4030,4030,4030,0
|
|
20230612,201800,348522135,4030,4030,4030,4030,0
|
|
20230612,201700,348522135,4030,4030,4030,4030,0
|
|
20230612,201600,348522135,4030,4030,4030,4030,0
|
|
20230612,201500,348522135,4030,4030,4030,4030,0
|
|
20230612,201400,348522135,4030,4030,4030,4030,0
|
|
20230612,201300,348522135,4030,4030,4030,4030,0
|
|
20230612,201200,348522135,4030,4030,4030,4030,0
|
|
20230612,201100,348522135,4030,4030,4030,4030,0
|
|
20230612,201000,348522135,4030,4030,4030,4030,0
|
|
20230612,200900,348522135,4030,4030,4030,4030,0
|
|
20230612,200800,348522135,4030,4030,4030,4030,0
|
|
20230612,200700,348522135,4030,4030,4030,4030,0
|
|
20230612,200600,348522135,4030,4030,4030,4030,0
|
|
20230612,200500,348522135,4030,4030,4030,4030,3860
|
|
20230612,200400,348522135,4030,4030,4030,4030,0
|
|
20230612,200300,348522135,4030,4030,4030,4030,0
|
|
20230612,200200,348522135,4030,4030,4030,4030,0
|
|
20230612,200100,348522135,4030,4030,4030,4030,0
|
|
20230612,200000,348522135,4030,4030,4030,4030,0
|
|
20230612,195900,348522135,4030,4030,4030,4030,0
|
|
20230612,195800,348522135,4030,4030,4030,4030,0
|
|
20230612,195700,348522135,4030,4030,4030,4030,0
|
|
20230612,195600,348522135,4030,4030,4030,4030,0
|
|
20230612,195500,348522135,4030,4030,4030,4030,0
|
|
20230612,195400,348522135,4030,4030,4030,4030,0
|
|
20230612,195300,348522135,4030,4030,4030,4030,0
|
|
20230612,195200,348522135,4030,4030,4030,4030,0
|
|
20230612,195100,348522135,4030,4030,4030,4030,0
|
|
20230612,195000,348522135,4030,4030,4030,4030,0
|
|
20230612,194900,348522135,4030,4030,4030,4030,0
|
|
20230612,194800,348522135,4030,4030,4030,4030,0
|
|
20230612,194700,348522135,4030,4030,4030,4030,0
|
|
20230612,194600,348522135,4030,4030,4030,4030,0
|
|
20230612,194500,348522135,4030,4030,4030,4030,0
|
|
20230612,194400,348522135,4030,4030,4030,4030,0
|
|
20230612,194300,348522135,4030,4030,4030,4030,0
|
|
20230612,194200,348522135,4030,4030,4030,4030,0
|
|
20230612,194100,348522135,4030,4030,4030,4030,0
|
|
20230612,194000,348522135,4030,4030,4030,4030,0
|
|
20230612,193900,348522135,4030,4030,4030,4030,0
|
|
20230612,193800,348522135,4030,4030,4030,4030,0
|
|
20230612,193700,348522135,4030,4030,4030,4030,0
|
|
20230612,193600,348522135,4030,4030,4030,4030,0
|
|
20230612,193500,348522135,4030,4030,4030,4030,3860
|
|
20230612,193400,348522135,4030,4030,4030,4030,0
|
|
20230612,193300,348522135,4030,4030,4030,4030,0
|
|
20230612,193200,348522135,4030,4030,4030,4030,0
|
|
20230612,193100,348522135,4030,4030,4030,4030,0
|
|
20230612,193000,348522135,4030,4030,4030,4030,0
|
|
20230612,192900,348522135,4030,4030,4030,4030,0
|
|
20230612,192800,348522135,4030,4030,4030,4030,0
|
|
20230612,192700,348522135,4030,4030,4030,4030,0
|
|
20230612,192600,348522135,4030,4030,4030,4030,0
|
|
20230612,192500,348522135,4030,4030,4030,4030,0
|
|
20230612,192400,348522135,4030,4030,4030,4030,0
|
|
20230612,192300,348522135,4030,4030,4030,4030,0
|
|
20230612,192200,348522135,4030,4030,4030,4030,0
|
|
20230612,192100,348522135,4030,4030,4030,4030,0
|
|
20230612,192000,348522135,4030,4030,4030,4030,0
|
|
20230612,191900,348522135,4030,4030,4030,4030,0
|
|
20230612,191800,348522135,4030,4030,4030,4030,0
|
|
20230612,191700,348522135,4030,4030,4030,4030,0
|
|
20230612,191600,348522135,4030,4030,4030,4030,0
|
|
20230612,191500,348522135,4030,4030,4030,4030,0
|
|
20230612,191400,348522135,4030,4030,4030,4030,0
|
|
20230612,191300,348522135,4030,4030,4030,4030,0
|
|
20230612,191200,348522135,4030,4030,4030,4030,0
|
|
20230612,191100,348522135,4030,4030,4030,4030,0
|
|
20230612,191000,348522135,4030,4030,4030,4030,0
|
|
20230612,190900,348522135,4030,4030,4030,4030,0
|
|
20230612,190800,348522135,4030,4030,4030,4030,0
|
|
20230612,190700,348522135,4030,4030,4030,4030,0
|
|
20230612,190600,348522135,4030,4030,4030,4030,0
|
|
20230612,190500,348522135,4030,4030,4030,4030,3860
|
|
20230612,190400,348522135,4030,4030,4030,4030,0
|
|
20230612,190300,348522135,4030,4030,4030,4030,0
|
|
20230612,190200,348522135,4030,4030,4030,4030,0
|
|
20230612,190100,348522135,4030,4030,4030,4030,0
|
|
20230612,190000,348522135,4030,4030,4030,4030,0
|
|
20230612,185900,348522135,4030,4030,4030,4030,0
|
|
20230612,185800,348522135,4030,4030,4030,4030,0
|
|
20230612,185700,348522135,4030,4030,4030,4030,0
|
|
20230612,185600,348522135,4030,4030,4030,4030,0
|
|
20230612,185500,348522135,4030,4030,4030,4030,0
|
|
20230612,185400,348522135,4030,4030,4030,4030,0
|
|
20230612,185300,348522135,4030,4030,4030,4030,0
|
|
20230612,185200,348522135,4030,4030,4030,4030,0
|
|
20230612,185100,348522135,4030,4030,4030,4030,0
|
|
20230612,185000,348522135,4030,4030,4030,4030,0
|
|
20230612,184900,348522135,4030,4030,4030,4030,0
|
|
20230612,184800,348522135,4030,4030,4030,4030,0
|
|
20230612,184700,348522135,4030,4030,4030,4030,0
|
|
20230612,184600,348522135,4030,4030,4030,4030,0
|
|
20230612,184500,348522135,4030,4030,4030,4030,0
|
|
20230612,184400,348522135,4030,4030,4030,4030,0
|
|
20230612,184300,348522135,4030,4030,4030,4030,0
|
|
20230612,184200,348522135,4030,4030,4030,4030,0
|
|
20230612,184100,348522135,4030,4030,4030,4030,0
|
|
20230612,184000,348522135,4030,4030,4030,4030,0
|
|
20230612,183900,348522135,4030,4030,4030,4030,0
|
|
20230612,183800,348522135,4030,4030,4030,4030,0
|
|
20230612,183700,348522135,4030,4030,4030,4030,0
|
|
20230612,183600,348522135,4030,4030,4030,4030,0
|
|
20230612,183500,348522135,4030,4030,4030,4030,3860
|
|
20230612,183400,348522135,4030,4030,4030,4030,0
|
|
20230612,183300,348522135,4030,4030,4030,4030,0
|
|
20230612,183200,348522135,4030,4030,4030,4030,0
|
|
20230612,183100,348522135,4030,4030,4030,4030,0
|
|
20230612,183000,348522135,4030,4030,4030,4030,0
|
|
20230612,182900,348522135,4030,4030,4030,4030,0
|
|
20230612,182800,348522135,4030,4030,4030,4030,0
|
|
20230612,182700,348522135,4030,4030,4030,4030,0
|
|
20230612,182600,348522135,4030,4030,4030,4030,0
|
|
20230612,182500,348522135,4030,4030,4030,4030,0
|
|
20230612,182400,348522135,4030,4030,4030,4030,0
|
|
20230612,182300,348522135,4030,4030,4030,4030,0
|
|
20230612,182200,348522135,4030,4030,4030,4030,0
|
|
20230612,182100,348522135,4030,4030,4030,4030,0
|
|
20230612,182000,348522135,4030,4030,4030,4030,0
|
|
20230612,181900,348522135,4030,4030,4030,4030,0
|
|
20230612,181800,348522135,4030,4030,4030,4030,0
|
|
20230612,181700,348522135,4030,4030,4030,4030,0
|
|
20230612,181600,348522135,4030,4030,4030,4030,0
|
|
20230612,181500,348522135,4030,4030,4030,4030,0
|
|
20230612,181400,348522135,4030,4030,4030,4030,0
|
|
20230612,181300,348522135,4030,4030,4030,4030,0
|
|
20230612,181200,348522135,4030,4030,4030,4030,0
|
|
20230612,181100,348522135,4030,4030,4030,4030,0
|
|
20230612,181000,348522135,4030,4030,4030,4030,0
|
|
20230612,180900,348522135,4030,4030,4030,4030,0
|
|
20230612,180800,348522135,4030,4030,4030,4030,0
|
|
20230612,180700,348522135,4030,4030,4030,4030,0
|
|
20230612,180600,348522135,4030,4030,4030,4030,0
|
|
20230612,180500,348522135,4030,4030,4030,4030,3860
|
|
20230612,180400,348522135,4030,4030,4030,4030,0
|
|
20230612,180300,348522135,4030,4030,4030,4030,0
|
|
20230612,180200,348522135,4030,4030,4030,4030,0
|
|
20230612,180100,348522135,4030,4030,4030,4030,0
|
|
20230612,180000,348522135,4030,4030,4030,4030,0
|
|
20230612,175900,348522135,4030,4030,4030,4030,0
|
|
20230612,175800,348522135,4030,4030,4030,4030,0
|
|
20230612,175700,348522135,4030,4030,4030,4030,0
|
|
20230612,175600,348522135,4030,4030,4030,4030,0
|
|
20230612,175500,348522135,4030,4030,4030,4030,0
|
|
20230612,175400,348522135,4030,4030,4030,4030,0
|
|
20230612,175300,348522135,4030,4030,4030,4030,0
|
|
20230612,175200,348522135,4030,4030,4030,4030,0
|
|
20230612,175100,348522135,4030,4030,4030,4030,0
|
|
20230612,175000,348522135,4030,4030,4030,4030,0
|
|
20230612,174900,348522135,4030,4030,4030,4030,0
|
|
20230612,174800,348522135,4030,4030,4030,4030,0
|
|
20230612,174700,348522135,4030,4030,4030,4030,0
|
|
20230612,174600,348522135,4030,4030,4030,4030,0
|
|
20230612,174500,348522135,4030,4030,4030,4030,0
|
|
20230612,174400,348522135,4030,4030,4030,4030,0
|
|
20230612,174300,348522135,4030,4030,4030,4030,0
|
|
20230612,174200,348522135,4030,4030,4030,4030,0
|
|
20230612,174100,348522135,4030,4030,4030,4030,0
|
|
20230612,174000,348522135,4030,4030,4030,4030,0
|
|
20230612,173900,348522135,4030,4030,4030,4030,0
|
|
20230612,173800,348522135,4030,4030,4030,4030,0
|
|
20230612,173700,348522135,4030,4030,4030,4030,0
|
|
20230612,173600,348522135,4030,4030,4030,4030,0
|
|
20230612,173500,348522135,4030,4030,4030,4030,3860
|
|
20230612,173400,348522135,4030,4030,4030,4030,0
|
|
20230612,173300,348522135,4030,4030,4030,4030,0
|
|
20230612,173200,348522135,4030,4030,4030,4030,0
|
|
20230612,173100,348522135,4030,4030,4030,4030,0
|
|
20230612,173000,348522135,4030,4030,4030,4030,0
|
|
20230612,172900,348522135,4030,4030,4030,4030,0
|
|
20230612,172800,348522135,4030,4030,4030,4030,0
|
|
20230612,172700,348522135,4030,4030,4030,4030,0
|
|
20230612,172600,348522135,4030,4030,4030,4030,0
|
|
20230612,172500,348522135,4030,4030,4030,4030,0
|
|
20230612,172400,348522135,4030,4030,4030,4030,0
|
|
20230612,172300,348522135,4030,4030,4030,4030,0
|
|
20230612,172200,348522135,4030,4030,4030,4030,0
|
|
20230612,172100,348522135,4030,4030,4030,4030,0
|
|
20230612,172000,348522135,4030,4030,4030,4030,0
|
|
20230612,171900,348522135,4030,4030,4030,4030,0
|
|
20230612,171800,348522135,4030,4030,4030,4030,0
|
|
20230612,171700,348522135,4030,4030,4030,4030,0
|
|
20230612,171600,348522135,4030,4030,4030,4030,0
|
|
20230612,171500,348522135,4030,4030,4030,4030,0
|
|
20230612,171400,348522135,4030,4030,4030,4030,0
|
|
20230612,171300,348522135,4030,4030,4030,4030,0
|
|
20230612,171200,348522135,4030,4030,4030,4030,0
|
|
20230612,171100,348522135,4030,4030,4030,4030,0
|
|
20230612,171000,348522135,4030,4030,4030,4030,0
|
|
20230612,170900,348522135,4030,4030,4030,4030,0
|
|
20230612,170800,348522135,4030,4030,4030,4030,0
|
|
20230612,170700,348522135,4030,4030,4030,4030,0
|
|
20230612,170600,348522135,4030,4030,4030,4030,0
|
|
20230612,170500,348522135,4030,4030,4030,4030,3860
|
|
20230612,170400,348522135,4030,4030,4030,4030,0
|
|
20230612,170300,348522135,4030,4030,4030,4030,0
|
|
20230612,170200,348522135,4030,4030,4030,4030,0
|
|
20230612,170100,348522135,4030,4030,4030,4030,0
|
|
20230612,170000,348522135,4030,4030,4030,4030,0
|
|
20230612,165900,348522135,4030,4030,4030,4030,0
|
|
20230612,165800,348522135,4030,4030,4030,4030,0
|
|
20230612,165700,348522135,4030,4030,4030,4030,0
|
|
20230612,165600,348522135,4030,4030,4030,4030,0
|
|
20230612,165500,348522135,4030,4030,4030,4030,0
|
|
20230612,165400,348522135,4030,4030,4030,4030,0
|
|
20230612,165300,348522135,4030,4030,4030,4030,0
|
|
20230612,165200,348522135,4030,4030,4030,4030,0
|
|
20230612,165100,348522135,4030,4030,4030,4030,0
|
|
20230612,165000,348522135,4030,4030,4030,4030,0
|
|
20230612,164900,348522135,4030,4030,4030,4030,0
|
|
20230612,164800,348522135,4030,4030,4030,4030,0
|
|
20230612,164700,348522135,4030,4030,4030,4030,0
|
|
20230612,164600,348522135,4030,4030,4030,4030,0
|
|
20230612,164500,348522135,4030,4030,4030,4030,0
|
|
20230612,164400,348522135,4030,4030,4030,4030,0
|
|
20230612,164300,348522135,4030,4030,4030,4030,0
|
|
20230612,164200,348522135,4030,4030,4030,4030,0
|
|
20230612,164100,348522135,4030,4030,4030,4030,0
|
|
20230612,164000,348522135,4030,4030,4030,4030,0
|
|
20230612,163900,348522135,4030,4030,4030,4030,0
|
|
20230612,163800,348522135,4030,4030,4030,4030,0
|
|
20230612,163700,348522135,4030,4030,4030,4030,0
|
|
20230612,163600,348522135,4030,4030,4030,4030,0
|
|
20230612,163500,348522135,4030,4030,4030,4030,3860
|
|
20230612,163400,348522135,4030,4030,4030,4030,0
|
|
20230612,163300,348522135,4030,4030,4030,4030,0
|
|
20230612,163200,348522135,4030,4030,4030,4030,0
|
|
20230612,163100,348522135,4030,4030,4030,4030,0
|
|
20230612,163000,348522135,4030,4030,4030,4030,0
|
|
20230612,162900,348522135,4030,4030,4030,4030,0
|
|
20230612,162800,348522135,4030,4030,4030,4030,0
|
|
20230612,162700,348522135,4030,4030,4030,4030,0
|
|
20230612,162600,348522135,4030,4030,4030,4030,0
|
|
20230612,162500,348522135,4030,4030,4030,4030,0
|
|
20230612,162400,348522135,4030,4030,4030,4030,0
|
|
20230612,162300,348522135,4030,4030,4030,4030,0
|
|
20230612,162200,348522135,4030,4030,4030,4030,0
|
|
20230612,162100,348522135,4030,4030,4030,4030,0
|
|
20230612,162000,348522135,4030,4030,4030,4030,0
|
|
20230612,161900,348522135,4030,4030,4030,4030,0
|
|
20230612,161800,348522135,4030,4030,4030,4030,0
|
|
20230612,161700,348522135,4030,4030,4030,4030,0
|
|
20230612,161600,348522135,4030,4030,4030,4030,0
|
|
20230612,161500,348522135,4030,4030,4030,4030,0
|
|
20230612,161400,348522135,4030,4030,4030,4030,0
|
|
20230612,161300,348522135,4030,4030,4030,4030,0
|
|
20230612,161200,348522135,4030,4030,4030,4030,0
|
|
20230612,161100,348522135,4030,4030,4030,4030,0
|
|
20230612,161000,348522135,4030,4030,4030,4030,0
|
|
20230612,160900,348522135,4030,4030,4030,4030,0
|
|
20230612,160800,348522135,4030,4030,4030,4030,0
|
|
20230612,160700,348522135,4030,4030,4030,4030,0
|
|
20230612,160600,348522135,4030,4030,4030,4030,0
|
|
20230612,160500,348522135,4030,4030,4030,4030,3860
|
|
20230612,160400,348522135,4030,4030,4030,4030,0
|
|
20230612,160300,348522135,4030,4030,4030,4030,0
|
|
20230612,160200,348522135,4030,4030,4030,4030,0
|
|
20230612,160100,348522135,4030,4030,4030,4030,0
|
|
20230612,160000,348522135,4030,4030,4030,4030,0
|
|
20230612,155900,348522135,4030,4030,4030,4030,0
|
|
20230612,155800,348522135,4030,4030,4030,4030,0
|
|
20230612,155700,348522135,4030,4030,4030,4030,0
|
|
20230612,155600,348522135,4030,4030,4030,4030,0
|
|
20230612,155500,348522135,4030,4030,4030,4030,0
|
|
20230612,155400,348522135,4030,4030,4030,4030,0
|
|
20230612,155300,348522135,4030,4030,4030,4030,0
|
|
20230612,155200,348522135,4030,4030,4030,4030,0
|
|
20230612,155100,348522135,4030,4030,4030,4030,0
|
|
20230612,155000,348522135,4030,4030,4030,4030,0
|
|
20230612,154900,348522135,4030,4030,4030,4030,0
|
|
20230612,154800,348522135,4030,4030,4030,4030,0
|
|
20230612,154700,348522135,4030,4030,4030,4030,0
|
|
20230612,154600,348522135,4030,4030,4030,4030,0
|
|
20230612,154500,348522135,4030,4030,4030,4030,0
|
|
20230612,154400,348522135,4030,4030,4030,4030,0
|
|
20230612,154300,348522135,4030,4030,4030,4030,0
|
|
20230612,154200,348522135,4030,4030,4030,4030,0
|
|
20230612,154100,348522135,4030,4030,4030,4030,0
|
|
20230612,154000,348522135,4030,4030,4030,4030,0
|
|
20230612,153900,348522135,4030,4030,4030,4030,0
|
|
20230612,153800,348522135,4030,4030,4030,4030,0
|
|
20230612,153700,348522135,4030,4030,4030,4030,0
|
|
20230612,153600,348522135,4030,4030,4030,4030,0
|
|
20230612,153500,348522135,4030,4030,4030,4030,3860
|
|
20230612,153400,348522135,4030,4030,4030,4030,0
|
|
20230612,153300,348522135,4030,4030,4030,4030,0
|
|
20230612,153200,348522135,4030,4030,4030,4030,0
|
|
20230612,153100,348522135,4030,4030,4030,4030,0
|
|
20230612,153000,348522135,4030,4030,4030,4030,3860
|
|
20230612,152900,332966335,4040,4040,4040,4040,0
|
|
20230612,152800,332966335,4040,4040,4040,4040,0
|
|
20230612,152700,332966335,4040,4040,4040,4040,0
|
|
20230612,152600,332966335,4040,4040,4040,4040,0
|
|
20230612,152500,332966335,4040,4040,4040,4040,0
|
|
20230612,152400,332966335,4040,4040,4040,4040,0
|
|
20230612,152300,332966335,4040,4040,4040,4040,0
|
|
20230612,152200,332966335,4040,4040,4040,4040,0
|
|
20230612,152100,332966335,4040,4040,4040,4040,0
|
|
20230612,152000,332966335,4040,4040,4040,4040,0
|
|
20230612,151900,332966335,4040,4040,4045,4035,4115
|
|
20230612,151800,316348920,4040,4040,4040,4040,20
|
|
20230612,151700,316268120,4040,4040,4040,4040,10
|
|
20230612,151600,316227720,4040,4045,4045,4040,245
|
|
20230612,151500,315236705,4045,4050,4050,4045,1383
|
|
20230612,151400,309642255,4050,4050,4050,4050,208
|
|
20230612,151300,308799855,4050,4050,4050,4050,49
|
|
20230612,151200,308601405,4050,4050,4050,4050,7
|
|
20230612,151100,308573055,4050,4050,4050,4050,500
|
|
20230612,151000,306548055,4050,4050,4050,4050,30
|
|
20230612,150900,306426555,4050,4050,4050,4050,0
|
|
20230612,150800,306426555,4050,4050,4050,4050,493
|
|
20230612,150700,304429905,4050,4050,4050,4050,0
|
|
20230612,150600,304429905,4050,4050,4050,4050,205
|
|
20230612,150500,303599655,4055,4055,4055,4055,0
|
|
20230612,150400,303599655,4055,4055,4055,4055,0
|
|
20230612,150300,303599655,4055,4055,4055,4055,0
|
|
20230612,150200,303599655,4055,4050,4055,4050,175
|
|
20230612,150100,302890530,4050,4050,4050,4050,0
|
|
20230612,150000,302890530,4050,4050,4050,4050,0
|
|
20230612,145900,302890530,4050,4050,4050,4045,1895
|
|
20230612,145800,295215880,4050,4050,4050,4050,0
|
|
20230612,145700,295215880,4050,4050,4050,4050,22
|
|
20230612,145600,295126780,4050,4050,4050,4050,0
|
|
20230612,145500,295126780,4050,4050,4050,4050,125
|
|
20230612,145400,294620530,4050,4050,4050,4050,10
|
|
20230612,145300,294580030,4050,4050,4050,4050,133
|
|
20230612,145200,294041380,4050,4050,4050,4050,200
|
|
20230612,145100,293231380,4050,4050,4050,4050,0
|
|
20230612,145000,293231380,4050,4050,4050,4050,248
|
|
20230612,144900,292226980,4045,4045,4045,4045,6
|
|
20230612,144800,292202710,4045,4045,4045,4045,0
|
|
20230612,144700,292202710,4045,4045,4045,4045,0
|
|
20230612,144600,292202710,4045,4050,4050,4045,244
|
|
20230612,144500,291214730,4050,4050,4050,4050,0
|
|
20230612,144400,291214730,4050,4050,4050,4050,100
|
|
20230612,144300,290809730,4050,4050,4050,4050,0
|
|
20230612,144200,290809730,4050,4050,4050,4050,1
|
|
20230612,144100,290805680,4045,4045,4045,4045,0
|
|
20230612,144000,290805680,4045,4045,4045,4045,26
|
|
20230612,143900,290700510,4050,4050,4050,4050,1
|
|
20230612,143800,290696460,4045,4045,4045,4045,100
|
|
20230612,143700,290291960,4045,4045,4045,4045,0
|
|
20230612,143600,290291960,4045,4045,4045,4045,0
|
|
20230612,143500,290291960,4045,4045,4045,4045,0
|
|
20230612,143400,290291960,4045,4045,4045,4045,1167
|
|
20230612,143300,285571445,4045,4045,4045,4045,178
|
|
20230612,143200,284851435,4045,4045,4045,4045,172
|
|
20230612,143100,284155695,4045,4045,4050,4045,275
|
|
20230612,143000,283042820,4045,4045,4045,4045,174
|
|
20230612,142900,282338990,4045,4045,4045,4045,178
|
|
20230612,142800,281618980,4045,4045,4045,4045,638
|
|
20230612,142700,279038270,4050,4050,4050,4050,919
|
|
20230612,142600,275316320,4050,4050,4050,4050,172
|
|
20230612,142500,274619720,4050,4055,4055,4050,175
|
|
20230612,142400,273910960,4055,4055,4055,4055,10
|
|
20230612,142300,273870410,4055,4055,4055,4055,2
|
|
20230612,142200,273862300,4055,4055,4055,4055,0
|
|
20230612,142100,273862300,4055,4050,4055,4050,1578
|
|
20230612,142000,267471160,4055,4055,4055,4055,0
|
|
20230612,141900,267471160,4055,4050,4055,4050,51
|
|
20230612,141800,267264605,4055,4055,4055,4055,10
|
|
20230612,141700,267224055,4055,4055,4055,4050,52
|
|
20230612,141600,267013445,4050,4050,4050,4050,0
|
|
20230612,141500,267013445,4050,4050,4050,4050,285
|
|
20230612,141400,265859195,4055,4055,4055,4055,300
|
|
20230612,141300,264642695,4055,4055,4055,4055,187
|
|
20230612,141200,263884410,4055,4055,4055,4055,205
|
|
20230612,141100,263053135,4055,4055,4055,4055,3
|
|
20230612,141000,263040970,4055,4055,4055,4055,0
|
|
20230612,140900,263040970,4055,4055,4055,4055,429
|
|
20230612,140800,261301375,4055,4055,4055,4055,0
|
|
20230612,140700,261301375,4055,4055,4055,4055,0
|
|
20230612,140600,261301375,4055,4055,4055,4055,0
|
|
20230612,140500,261301375,4055,4055,4055,4055,0
|
|
20230612,140400,261301375,4055,4055,4055,4055,0
|
|
20230612,140300,261301375,4055,4055,4055,4055,0
|
|
20230612,140200,261301375,4055,4055,4055,4055,0
|
|
20230612,140100,261301375,4055,4055,4055,4055,0
|
|
20230612,140000,261301375,4055,4055,4055,4055,0
|
|
20230612,135900,261301375,4055,4055,4055,4055,0
|
|
20230612,135800,261301375,4055,4055,4055,4055,10
|
|
20230612,135700,261260825,4055,4055,4055,4055,1289
|
|
20230612,135600,256033930,4060,4060,4060,4060,1
|
|
20230612,135500,256029870,4055,4055,4055,4055,0
|
|
20230612,135400,256029870,4055,4055,4055,4055,1000
|
|
20230612,135300,251974870,4060,4060,4060,4060,6
|
|
20230612,135200,251950510,4060,4060,4060,4060,0
|
|
20230612,135100,251950510,4060,4060,4060,4060,0
|
|
20230612,135000,251950510,4060,4060,4060,4060,0
|
|
20230612,134900,251950510,4060,4060,4060,4060,0
|
|
20230612,134800,251950510,4060,4060,4060,4060,580
|
|
20230612,134700,249595710,4060,4060,4060,4060,427
|
|
20230612,134600,247862090,4060,4060,4060,4060,573
|
|
20230612,134500,245535710,4055,4055,4055,4055,607
|
|
20230612,134400,243074325,4055,4055,4055,4055,0
|
|
20230612,134300,243074325,4055,4055,4055,4055,0
|
|
20230612,134200,243074325,4055,4055,4055,4055,1
|
|
20230612,134100,243070270,4055,4055,4055,4055,0
|
|
20230612,134000,243070270,4055,4055,4055,4055,0
|
|
20230612,133900,243070270,4055,4055,4055,4055,0
|
|
20230612,133800,243070270,4055,4055,4055,4055,0
|
|
20230612,133700,243070270,4055,4055,4055,4055,0
|
|
20230612,133600,243070270,4055,4055,4055,4055,0
|
|
20230612,133500,243070270,4055,4055,4055,4055,0
|
|
20230612,133400,243070270,4055,4055,4055,4055,200
|
|
20230612,133300,242259270,4055,4055,4055,4055,15
|
|
20230612,133200,242198445,4055,4055,4055,4055,0
|
|
20230612,133100,242198445,4055,4055,4055,4055,0
|
|
20230612,133000,242198445,4055,4055,4055,4055,0
|
|
20230612,132900,242198445,4055,4055,4055,4055,0
|
|
20230612,132800,242198445,4055,4055,4055,4055,0
|
|
20230612,132700,242198445,4055,4055,4055,4055,0
|
|
20230612,132600,242198445,4055,4060,4060,4055,884
|
|
20230612,132500,238613240,4060,4060,4060,4060,2
|
|
20230612,132400,238605120,4060,4060,4060,4060,19
|
|
20230612,132300,238527980,4055,4055,4055,4055,10
|
|
20230612,132200,238487430,4060,4060,4060,4060,314
|
|
20230612,132100,237212590,4065,4065,4065,4065,0
|
|
20230612,132000,237212590,4065,4065,4065,4065,1
|
|
20230612,131900,237208525,4060,4060,4060,4060,0
|
|
20230612,131800,237208525,4060,4060,4060,4060,6
|
|
20230612,131700,237184165,4060,4060,4060,4060,7
|
|
20230612,131600,237155745,4060,4060,4060,4060,116
|
|
20230612,131500,236684785,4060,4060,4060,4060,1
|
|
20230612,131400,236680725,4060,4060,4060,4060,0
|
|
20230612,131300,236680725,4060,4060,4060,4060,143
|
|
20230612,131200,236100145,4060,4060,4060,4060,5
|
|
20230612,131100,236079845,4060,4060,4060,4060,0
|
|
20230612,131000,236079845,4060,4065,4065,4060,5
|
|
20230612,130900,236059530,4065,4060,4065,4060,4
|
|
20230612,130800,236043285,4065,4065,4065,4065,0
|
|
20230612,130700,236043285,4065,4065,4065,4065,0
|
|
20230612,130600,236043285,4065,4065,4065,4065,0
|
|
20230612,130500,236043285,4065,4065,4065,4065,5
|
|
20230612,130400,236022960,4065,4065,4065,4065,12
|
|
20230612,130300,235974180,4060,4060,4060,4060,0
|
|
20230612,130200,235974180,4060,4060,4060,4060,144
|
|
20230612,130100,235389540,4060,4060,4060,4060,0
|
|
20230612,130000,235389540,4060,4060,4060,4060,6
|
|
20230612,125900,235365180,4060,4060,4060,4060,326
|
|
20230612,125800,234041620,4060,4060,4060,4060,75
|
|
20230612,125700,233737120,4060,4060,4060,4060,3533
|
|
20230612,125600,219393140,4060,4060,4060,4060,0
|
|
20230612,125500,219393140,4060,4060,4060,4060,34
|
|
20230612,125400,219255100,4055,4055,4055,4055,48
|
|
20230612,125300,219060460,4055,4055,4055,4055,10
|
|
20230612,125200,219019910,4055,4055,4055,4055,0
|
|
20230612,125100,219019910,4055,4055,4055,4055,0
|
|
20230612,125000,219019910,4055,4055,4055,4055,102
|
|
20230612,124900,218606300,4055,4055,4055,4055,0
|
|
20230612,124800,218606300,4055,4060,4060,4055,5
|
|
20230612,124700,218586015,4055,4055,4055,4055,0
|
|
20230612,124600,218586015,4055,4055,4055,4055,439
|
|
20230612,124500,216805870,4055,4055,4055,4055,0
|
|
20230612,124400,216805870,4055,4055,4055,4055,217
|
|
20230612,124300,215925935,4050,4055,4055,4050,2
|
|
20230612,124200,215917830,4055,4055,4055,4055,0
|
|
20230612,124100,215917830,4055,4055,4055,4055,0
|
|
20230612,124000,215917830,4055,4055,4055,4055,0
|
|
20230612,123900,215917830,4055,4050,4055,4050,359
|
|
20230612,123800,214463865,4050,4050,4050,4050,0
|
|
20230612,123700,214463865,4050,4050,4050,4050,0
|
|
20230612,123600,214463865,4050,4050,4050,4050,82
|
|
20230612,123500,214131765,4055,4055,4055,4055,0
|
|
20230612,123400,214131765,4055,4055,4055,4055,10
|
|
20230612,123300,214091215,4055,4055,4055,4055,0
|
|
20230612,123200,214091215,4055,4055,4055,4055,20
|
|
20230612,123100,214010115,4050,4050,4050,4050,0
|
|
20230612,123000,214010115,4050,4050,4050,4050,0
|
|
20230612,122900,214010115,4050,4050,4050,4050,0
|
|
20230612,122800,214010115,4050,4050,4050,4050,0
|
|
20230612,122700,214010115,4050,4050,4050,4050,0
|
|
20230612,122600,214010115,4050,4050,4050,4050,180
|
|
20230612,122500,213281115,4050,4050,4050,4050,0
|
|
20230612,122400,213281115,4050,4050,4050,4050,740
|
|
20230612,122300,210284115,4050,4050,4050,4050,3261
|
|
20230612,122200,197077065,4050,4050,4050,4050,280
|
|
20230612,122100,195943065,4050,4050,4050,4050,0
|
|
20230612,122000,195943065,4050,4050,4050,4050,122
|
|
20230612,121900,195448965,4050,4050,4050,4050,1
|
|
20230612,121800,195444915,4055,4055,4055,4055,0
|
|
20230612,121700,195444915,4055,4055,4055,4055,0
|
|
20230612,121600,195444915,4055,4055,4055,4055,5
|
|
20230612,121500,195424640,4055,4055,4055,4055,84
|
|
20230612,121400,195084020,4050,4045,4050,4045,4341
|
|
20230612,121300,177511210,4040,4045,4045,4040,232
|
|
20230612,121200,176573770,4040,4040,4040,4040,0
|
|
20230612,121100,176573770,4040,4040,4040,4040,0
|
|
20230612,121000,176573770,4040,4040,4040,4040,0
|
|
20230612,120900,176573770,4040,4040,4040,4040,150
|
|
20230612,120800,175967770,4045,4045,4045,4045,0
|
|
20230612,120700,175967770,4045,4045,4045,4045,1
|
|
20230612,120600,175963725,4040,4040,4040,4040,0
|
|
20230612,120500,175963725,4040,4040,4040,4040,300
|
|
20230612,120400,174751725,4045,4045,4045,4045,0
|
|
20230612,120300,174751725,4045,4045,4045,4045,0
|
|
20230612,120200,174751725,4045,4045,4045,4045,0
|
|
20230612,120100,174751725,4045,4045,4045,4045,0
|
|
20230612,120000,174751725,4045,4045,4045,4045,5
|
|
20230612,115900,174731500,4045,4045,4045,4045,0
|
|
20230612,115800,174731500,4045,4045,4045,4045,0
|
|
20230612,115700,174731500,4045,4045,4045,4045,254
|
|
20230612,115600,173704070,4040,4040,4040,4040,0
|
|
20230612,115500,173704070,4040,4040,4040,4040,1
|
|
20230612,115400,173700030,4045,4045,4045,4045,10
|
|
20230612,115300,173659580,4035,4035,4035,4035,0
|
|
20230612,115200,173659580,4035,4035,4035,4035,0
|
|
20230612,115100,173659580,4035,4040,4040,4035,34
|
|
20230612,115000,173522230,4045,4045,4045,4045,0
|
|
20230612,114900,173522230,4045,4045,4045,4045,0
|
|
20230612,114800,173522230,4045,4045,4045,4045,250
|
|
20230612,114700,172510980,4045,4040,4045,4040,200
|
|
20230612,114600,171702440,4025,4030,4030,4025,2596
|
|
20230612,114500,161243975,4040,4040,4040,4040,900
|
|
20230612,114400,157607975,4030,4035,4035,4030,329
|
|
20230612,114300,156280825,4035,4035,4035,4035,0
|
|
20230612,114200,156280825,4035,4035,4035,4035,0
|
|
20230612,114100,156280825,4035,4035,4035,4035,4
|
|
20230612,114000,156264685,4035,4035,4035,4035,76
|
|
20230612,113900,155958025,4035,4035,4035,4035,1
|
|
20230612,113800,155953990,4035,4035,4035,4035,1103
|
|
20230612,113700,151503385,4040,4040,4040,4040,302
|
|
20230612,113600,150283305,4040,4040,4040,4040,0
|
|
20230612,113500,150283305,4040,4040,4040,4040,0
|
|
20230612,113400,150283305,4040,4040,4040,4040,0
|
|
20230612,113300,150283305,4040,4040,4040,4040,5
|
|
20230612,113200,150263105,4040,4035,4040,4035,110
|
|
20230612,113100,149819205,4035,4035,4035,4035,0
|
|
20230612,113000,149819205,4035,4035,4035,4035,293
|
|
20230612,112900,148636950,4035,4030,4035,4030,3836
|
|
20230612,112800,133176670,4025,4030,4030,4025,1859
|
|
20230612,112700,125685605,4030,4030,4030,4030,0
|
|
20230612,112600,125685605,4030,4030,4030,4030,0
|
|
20230612,112500,125685605,4030,4030,4030,4030,92
|
|
20230612,112400,125314845,4035,4035,4035,4035,0
|
|
20230612,112300,125314845,4035,4035,4035,4035,0
|
|
20230612,112200,125314845,4035,4035,4035,4035,30
|
|
20230612,112100,125193795,4035,4035,4035,4035,0
|
|
20230612,112000,125193795,4035,4035,4035,4035,0
|
|
20230612,111900,125193795,4035,4035,4035,4035,6
|
|
20230612,111800,125169585,4035,4035,4035,4035,0
|
|
20230612,111700,125169585,4035,4035,4035,4035,0
|
|
20230612,111600,125169585,4035,4035,4035,4035,0
|
|
20230612,111500,125169585,4035,4035,4035,4035,1
|
|
20230612,111400,125165550,4045,4045,4045,4045,0
|
|
20230612,111300,125165550,4045,4045,4045,4045,0
|
|
20230612,111200,125165550,4045,4045,4045,4045,30
|
|
20230612,111100,125044200,4045,4040,4045,4040,22
|
|
20230612,111000,124955310,4030,4030,4030,4030,0
|
|
20230612,110900,124955310,4030,4030,4030,4030,274
|
|
20230612,110800,123851090,4040,4040,4040,4040,0
|
|
20230612,110700,123851090,4040,4040,4040,4040,198
|
|
20230612,110600,123051170,4040,4040,4040,4040,95
|
|
20230612,110500,122667370,4040,4035,4040,4035,1918
|
|
20230612,110400,114923290,4030,4035,4035,4030,871
|
|
20230612,110300,111408840,4045,4045,4045,4045,500
|
|
20230612,110200,109386340,4035,4035,4035,4035,29
|
|
20230612,110100,109269325,4035,4035,4035,4035,0
|
|
20230612,110000,109269325,4035,4035,4035,4035,0
|
|
20230612,105900,109269325,4035,4045,4045,4035,12
|
|
20230612,105800,109220805,4035,4035,4045,4035,74
|
|
20230612,105700,108922115,4035,4040,4040,4035,1688
|
|
20230612,105600,102105620,4045,4045,4045,4045,30
|
|
20230612,105500,101984270,4045,4045,4045,4045,8
|
|
20230612,105400,101951910,4045,4045,4045,4045,142
|
|
20230612,105300,101377520,4045,4045,4045,4045,0
|
|
20230612,105200,101377520,4045,4045,4045,4045,32
|
|
20230612,105100,101248080,4045,4040,4045,4040,16
|
|
20230612,105000,101183390,4045,4045,4045,4045,212
|
|
20230612,104900,100325850,4045,4045,4045,4045,0
|
|
20230612,104800,100325850,4045,4045,4045,4045,138
|
|
20230612,104700,99767640,4045,4045,4045,4045,0
|
|
20230612,104600,99767640,4045,4045,4045,4045,0
|
|
20230612,104500,99767640,4045,4045,4045,4045,0
|
|
20230612,104400,99767640,4045,4045,4045,4045,9
|
|
20230612,104300,99731235,4050,4050,4050,4050,0
|
|
20230612,104200,99731235,4050,4050,4050,4050,0
|
|
20230612,104100,99731235,4050,4050,4050,4050,0
|
|
20230612,104000,99731235,4050,4050,4050,4050,15
|
|
20230612,103900,99670485,4050,4050,4050,4050,305
|
|
20230612,103800,98435235,4050,4050,4050,4050,5
|
|
20230612,103700,98414985,4050,4045,4050,4045,453
|
|
20230612,103600,96580985,4045,4045,4045,4045,260
|
|
20230612,103500,95529285,4040,4045,4045,4040,639
|
|
20230612,103400,92946725,4045,4045,4045,4045,0
|
|
20230612,103300,92946725,4045,4045,4045,4045,700
|
|
20230612,103200,90115225,4040,4040,4040,4040,145
|
|
20230612,103100,89529425,4040,4040,4040,4040,0
|
|
20230612,103000,89529425,4040,4040,4040,4040,130
|
|
20230612,102900,89004225,4045,4045,4045,4045,0
|
|
20230612,102800,89004225,4045,4045,4045,4045,0
|
|
20230612,102700,89004225,4045,4045,4045,4045,0
|
|
20230612,102600,89004225,4045,4045,4045,4045,1
|
|
20230612,102500,89000180,4045,4040,4045,4040,1529
|
|
20230612,102400,82818450,4035,4035,4035,4035,170
|
|
20230612,102300,82132500,4035,4035,4035,4035,327
|
|
20230612,102200,80813055,4035,4035,4035,4035,181
|
|
20230612,102100,80082720,4035,4035,4035,4035,53
|
|
20230612,102000,79868865,4040,4035,4040,4035,38
|
|
20230612,101900,79715530,4035,4035,4035,4035,364
|
|
20230612,101800,78246790,4035,4035,4035,4035,100
|
|
20230612,101700,77843290,4035,4035,4035,4035,805
|
|
20230612,101600,74595115,4035,4035,4035,4035,0
|
|
20230612,101500,74595115,4035,4035,4035,4035,0
|
|
20230612,101400,74595115,4035,4035,4035,4035,0
|
|
20230612,101300,74595115,4035,4035,4035,4035,0
|
|
20230612,101200,74595115,4035,4035,4035,4035,0
|
|
20230612,101100,74595115,4035,4030,4035,4030,11
|
|
20230612,101000,74550735,4035,4030,4035,4025,503
|
|
20230612,100900,72525975,4040,4030,4040,4030,90
|
|
20230612,100800,72163175,4040,4040,4040,4040,6
|
|
20230612,100700,72138935,4040,4040,4040,4040,0
|
|
20230612,100600,72138935,4040,4040,4040,4040,0
|
|
20230612,100500,72138935,4040,4035,4040,4035,7
|
|
20230612,100400,72110665,4030,4030,4040,4030,60
|
|
20230612,100300,71868715,4040,4040,4040,4030,119
|
|
20230612,100200,71388975,4040,4040,4040,4040,5
|
|
20230612,100100,71368775,4040,4040,4040,4040,30
|
|
20230612,100000,71247575,4040,4040,4040,4035,184
|
|
20230612,095900,70504860,4040,4040,4040,4040,0
|
|
20230612,095800,70504860,4040,4040,4040,4040,38
|
|
20230612,095700,70351340,4040,4040,4040,4040,0
|
|
20230612,095600,70351340,4040,4040,4040,4040,248
|
|
20230612,095500,69349420,4040,4040,4040,4040,26
|
|
20230612,095400,69244380,4040,4040,4040,4040,17
|
|
20230612,095300,69175700,4040,4040,4040,4040,0
|
|
20230612,095200,69175700,4040,4040,4040,4040,6
|
|
20230612,095100,69151460,4040,4040,4040,4030,6
|
|
20230612,095000,69127240,4030,4030,4030,4030,2
|
|
20230612,094900,69119180,4040,4040,4045,4040,166
|
|
20230612,094800,68448495,4045,4045,4045,4035,17
|
|
20230612,094700,68379750,4030,4030,4030,4030,50
|
|
20230612,094600,68178250,4045,4025,4045,4025,3009
|
|
20230612,094500,56007010,4025,4035,4045,4025,907
|
|
20230612,094400,52342965,4025,4025,4025,4025,50
|
|
20230612,094300,52141715,4025,4025,4025,4025,0
|
|
20230612,094200,52141715,4025,4025,4025,4025,0
|
|
20230612,094100,52141715,4025,4035,4035,4025,272
|
|
20230612,094000,51046905,4025,4025,4025,4025,13
|
|
20230612,093900,50994580,4025,4025,4025,4025,23
|
|
20230612,093800,50902005,4025,4035,4035,4020,169
|
|
20230612,093700,50221790,4025,4035,4035,4025,29
|
|
20230612,093600,50104940,4025,4025,4025,4025,0
|
|
20230612,093500,50104940,4025,4025,4025,4025,127
|
|
20230612,093400,49593765,4025,4025,4025,4025,1081
|
|
20230612,093300,45242740,4025,4030,4030,4025,77
|
|
20230612,093200,44932590,4025,4025,4025,4025,22
|
|
20230612,093100,44844040,4020,4020,4020,4020,0
|
|
20230612,093000,44844040,4020,4020,4020,4020,0
|
|
20230612,092900,44844040,4020,4020,4020,4020,200
|
|
20230612,092800,44040040,4020,4030,4030,4020,6
|
|
20230612,092700,44015905,4025,4025,4030,4015,223
|
|
20230612,092600,43118340,4025,4025,4025,4025,0
|
|
20230612,092500,43118340,4025,4025,4025,4025,0
|
|
20230612,092400,43118340,4025,4025,4025,4025,0
|
|
20230612,092300,43118340,4025,4020,4025,4015,275
|
|
20230612,092200,42013695,4015,4020,4025,4015,376
|
|
20230612,092100,40501065,4025,4015,4025,4015,40
|
|
20230612,092000,40340445,4015,4020,4025,4015,278
|
|
20230612,091900,39222940,4025,4025,4025,4025,0
|
|
20230612,091800,39222940,4025,4025,4025,4025,156
|
|
20230612,091700,38595040,4030,4025,4030,4020,56
|
|
20230612,091600,38369645,4030,4030,4030,4030,0
|
|
20230612,091500,38369645,4030,4030,4030,4030,0
|
|
20230612,091400,38369645,4030,4030,4030,4030,5
|
|
20230612,091300,38349495,4030,4015,4030,4010,425
|
|
20230612,091200,36643600,4030,4015,4030,4010,31
|
|
20230612,091100,36519200,4010,4015,4015,4010,302
|
|
20230612,091000,35307250,4020,4030,4030,4015,2348
|
|
20230612,090900,25861660,4045,4045,4045,4045,0
|
|
20230612,090800,25861660,4045,4035,4045,4035,248
|
|
20230612,090700,24858680,4045,4035,4045,4035,493
|
|
20230612,090600,22869355,4045,4045,4045,4045,0
|
|
20230612,090500,22869355,4045,4045,4045,4045,0
|
|
20230612,090400,22869355,4045,4035,4045,4030,1904
|
|
20230612,090300,15175315,4040,4035,4040,4030,1354
|
|
20230612,090200,9706490,4030,4030,4030,4030,1
|
|
20230612,090100,9702460,4030,4030,4030,4030,828
|
|
20230612,090000,6365620,4030,4020,4030,4020,1581
|