661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,195800,904973640,3580,3580,3580,3580,2260
|
|
20230615,195700,904973640,3580,3580,3580,3580,0
|
|
20230615,195600,904973640,3580,3580,3580,3580,0
|
|
20230615,195500,904973640,3580,3580,3580,3580,0
|
|
20230615,195400,904973640,3580,3580,3580,3580,0
|
|
20230615,195300,904973640,3580,3580,3580,3580,0
|
|
20230615,195200,904973640,3580,3580,3580,3580,0
|
|
20230615,195100,904973640,3580,3580,3580,3580,0
|
|
20230615,195000,904973640,3580,3580,3580,3580,0
|
|
20230615,194900,904973640,3580,3580,3580,3580,0
|
|
20230615,194800,904973640,3580,3580,3580,3580,0
|
|
20230615,194700,904973640,3580,3580,3580,3580,0
|
|
20230615,194600,904973640,3580,3580,3580,3580,0
|
|
20230615,194500,904973640,3580,3580,3580,3580,0
|
|
20230615,194400,904973640,3580,3580,3580,3580,0
|
|
20230615,194300,904973640,3580,3580,3580,3580,0
|
|
20230615,194200,904973640,3580,3580,3580,3580,0
|
|
20230615,194100,904973640,3580,3580,3580,3580,0
|
|
20230615,194000,904973640,3580,3580,3580,3580,0
|
|
20230615,193900,904973640,3580,3580,3580,3580,0
|
|
20230615,193800,904973640,3580,3580,3580,3580,0
|
|
20230615,193700,904973640,3580,3580,3580,3580,0
|
|
20230615,193600,904973640,3580,3580,3580,3580,0
|
|
20230615,193500,904973640,3580,3580,3580,3580,0
|
|
20230615,193400,904973640,3580,3580,3580,3580,0
|
|
20230615,193300,904973640,3580,3580,3580,3580,0
|
|
20230615,193200,904973640,3580,3580,3580,3580,0
|
|
20230615,193100,904973640,3580,3580,3580,3580,0
|
|
20230615,193000,904973640,3580,3580,3580,3580,0
|
|
20230615,192900,904973640,3580,3580,3580,3580,0
|
|
20230615,192800,904973640,3580,3580,3580,3580,2260
|
|
20230615,192700,904973640,3580,3580,3580,3580,0
|
|
20230615,192600,904973640,3580,3580,3580,3580,0
|
|
20230615,192500,904973640,3580,3580,3580,3580,0
|
|
20230615,192400,904973640,3580,3580,3580,3580,0
|
|
20230615,192300,904973640,3580,3580,3580,3580,0
|
|
20230615,192200,904973640,3580,3580,3580,3580,0
|
|
20230615,192100,904973640,3580,3580,3580,3580,0
|
|
20230615,192000,904973640,3580,3580,3580,3580,0
|
|
20230615,191900,904973640,3580,3580,3580,3580,0
|
|
20230615,191800,904973640,3580,3580,3580,3580,0
|
|
20230615,191700,904973640,3580,3580,3580,3580,0
|
|
20230615,191600,904973640,3580,3580,3580,3580,0
|
|
20230615,191500,904973640,3580,3580,3580,3580,0
|
|
20230615,191400,904973640,3580,3580,3580,3580,0
|
|
20230615,191300,904973640,3580,3580,3580,3580,0
|
|
20230615,191200,904973640,3580,3580,3580,3580,0
|
|
20230615,191100,904973640,3580,3580,3580,3580,0
|
|
20230615,191000,904973640,3580,3580,3580,3580,0
|
|
20230615,190900,904973640,3580,3580,3580,3580,0
|
|
20230615,190800,904973640,3580,3580,3580,3580,0
|
|
20230615,190700,904973640,3580,3580,3580,3580,0
|
|
20230615,190600,904973640,3580,3580,3580,3580,0
|
|
20230615,190500,904973640,3580,3580,3580,3580,0
|
|
20230615,190400,904973640,3580,3580,3580,3580,0
|
|
20230615,190300,904973640,3580,3580,3580,3580,0
|
|
20230615,190200,904973640,3580,3580,3580,3580,0
|
|
20230615,190100,904973640,3580,3580,3580,3580,0
|
|
20230615,190000,904973640,3580,3580,3580,3580,0
|
|
20230615,185900,904973640,3580,3580,3580,3580,0
|
|
20230615,185800,904973640,3580,3580,3580,3580,2260
|
|
20230615,185700,904973640,3580,3580,3580,3580,0
|
|
20230615,185600,904973640,3580,3580,3580,3580,0
|
|
20230615,185500,904973640,3580,3580,3580,3580,0
|
|
20230615,185400,904973640,3580,3580,3580,3580,0
|
|
20230615,185300,904973640,3580,3580,3580,3580,0
|
|
20230615,185200,904973640,3580,3580,3580,3580,0
|
|
20230615,185100,904973640,3580,3580,3580,3580,0
|
|
20230615,185000,904973640,3580,3580,3580,3580,0
|
|
20230615,184900,904973640,3580,3580,3580,3580,0
|
|
20230615,184800,904973640,3580,3580,3580,3580,0
|
|
20230615,184700,904973640,3580,3580,3580,3580,0
|
|
20230615,184600,904973640,3580,3580,3580,3580,0
|
|
20230615,184500,904973640,3580,3580,3580,3580,0
|
|
20230615,184400,904973640,3580,3580,3580,3580,0
|
|
20230615,184300,904973640,3580,3580,3580,3580,0
|
|
20230615,184200,904973640,3580,3580,3580,3580,0
|
|
20230615,184100,904973640,3580,3580,3580,3580,0
|
|
20230615,184000,904973640,3580,3580,3580,3580,0
|
|
20230615,183900,904973640,3580,3580,3580,3580,0
|
|
20230615,183800,904973640,3580,3580,3580,3580,0
|
|
20230615,183700,904973640,3580,3580,3580,3580,0
|
|
20230615,183600,904973640,3580,3580,3580,3580,0
|
|
20230615,183500,904973640,3580,3580,3580,3580,0
|
|
20230615,183400,904973640,3580,3580,3580,3580,0
|
|
20230615,183300,904973640,3580,3580,3580,3580,0
|
|
20230615,183200,904973640,3580,3580,3580,3580,0
|
|
20230615,183100,904973640,3580,3580,3580,3580,0
|
|
20230615,183000,904973640,3580,3580,3580,3580,0
|
|
20230615,182900,904973640,3580,3580,3580,3580,0
|
|
20230615,182800,904973640,3580,3580,3580,3580,2260
|
|
20230615,182700,904973640,3580,3580,3580,3580,0
|
|
20230615,182600,904973640,3580,3580,3580,3580,0
|
|
20230615,182500,904973640,3580,3580,3580,3580,0
|
|
20230615,182400,904973640,3580,3580,3580,3580,0
|
|
20230615,182300,904973640,3580,3580,3580,3580,0
|
|
20230615,182200,904973640,3580,3580,3580,3580,0
|
|
20230615,182100,904973640,3580,3580,3580,3580,0
|
|
20230615,182000,904973640,3580,3580,3580,3580,0
|
|
20230615,181900,904973640,3580,3580,3580,3580,0
|
|
20230615,181800,904973640,3580,3580,3580,3580,0
|
|
20230615,181700,904973640,3580,3580,3580,3580,0
|
|
20230615,181600,904973640,3580,3580,3580,3580,0
|
|
20230615,181500,904973640,3580,3580,3580,3580,0
|
|
20230615,181400,904973640,3580,3580,3580,3580,0
|
|
20230615,181300,904973640,3580,3580,3580,3580,0
|
|
20230615,181200,904973640,3580,3580,3580,3580,0
|
|
20230615,181100,904973640,3580,3580,3580,3580,0
|
|
20230615,181000,904973640,3580,3580,3580,3580,0
|
|
20230615,180900,904973640,3580,3580,3580,3580,0
|
|
20230615,180800,904973640,3580,3580,3580,3580,0
|
|
20230615,180700,904973640,3580,3580,3580,3580,0
|
|
20230615,180600,904973640,3580,3580,3580,3580,0
|
|
20230615,180500,904973640,3580,3580,3580,3580,0
|
|
20230615,180400,904973640,3580,3580,3580,3580,0
|
|
20230615,180300,904973640,3580,3580,3580,3580,0
|
|
20230615,180200,904973640,3580,3580,3580,3580,0
|
|
20230615,180100,904973640,3580,3580,3580,3580,0
|
|
20230615,180000,904973640,3580,3580,3580,3580,0
|
|
20230615,175900,904973640,3580,3580,3580,3580,0
|
|
20230615,175800,904973640,3580,3580,3580,3580,2260
|
|
20230615,175700,904973640,3580,3580,3580,3580,0
|
|
20230615,175600,904973640,3580,3580,3580,3580,0
|
|
20230615,175500,904973640,3580,3580,3580,3580,0
|
|
20230615,175400,904973640,3580,3580,3580,3580,0
|
|
20230615,175300,904973640,3580,3580,3580,3580,0
|
|
20230615,175200,904973640,3580,3580,3580,3580,0
|
|
20230615,175100,904973640,3580,3580,3580,3580,0
|
|
20230615,175000,904973640,3580,3580,3580,3580,0
|
|
20230615,174900,904973640,3580,3580,3580,3580,0
|
|
20230615,174800,904973640,3580,3580,3580,3580,0
|
|
20230615,174700,904973640,3580,3580,3580,3580,0
|
|
20230615,174600,904973640,3580,3580,3580,3580,0
|
|
20230615,174500,904973640,3580,3580,3580,3580,0
|
|
20230615,174400,904973640,3580,3580,3580,3580,0
|
|
20230615,174300,904973640,3580,3580,3580,3580,0
|
|
20230615,174200,904973640,3580,3580,3580,3580,0
|
|
20230615,174100,904973640,3580,3580,3580,3580,0
|
|
20230615,174000,904973640,3580,3580,3580,3580,0
|
|
20230615,173900,904973640,3580,3580,3580,3580,0
|
|
20230615,173800,904973640,3580,3580,3580,3580,0
|
|
20230615,173700,904973640,3580,3580,3580,3580,0
|
|
20230615,173600,904973640,3580,3580,3580,3580,0
|
|
20230615,173500,904973640,3580,3580,3580,3580,0
|
|
20230615,173400,904973640,3580,3580,3580,3580,0
|
|
20230615,173300,904973640,3580,3580,3580,3580,0
|
|
20230615,173200,904973640,3580,3580,3580,3580,0
|
|
20230615,173100,904973640,3580,3580,3580,3580,0
|
|
20230615,173000,904973640,3580,3580,3580,3580,0
|
|
20230615,172900,904973640,3580,3580,3580,3580,0
|
|
20230615,172800,904973640,3580,3580,3580,3580,2260
|
|
20230615,172700,904973640,3580,3580,3580,3580,0
|
|
20230615,172600,904973640,3580,3580,3580,3580,0
|
|
20230615,172500,904973640,3580,3580,3580,3580,0
|
|
20230615,172400,904973640,3580,3580,3580,3580,0
|
|
20230615,172300,904973640,3580,3580,3580,3580,0
|
|
20230615,172200,904973640,3580,3580,3580,3580,0
|
|
20230615,172100,904973640,3580,3580,3580,3580,0
|
|
20230615,172000,904973640,3580,3580,3580,3580,0
|
|
20230615,171900,904973640,3580,3580,3580,3580,0
|
|
20230615,171800,904973640,3580,3580,3580,3580,0
|
|
20230615,171700,904973640,3580,3580,3580,3580,0
|
|
20230615,171600,904973640,3580,3580,3580,3580,0
|
|
20230615,171500,904973640,3580,3580,3580,3580,0
|
|
20230615,171400,904973640,3580,3580,3580,3580,0
|
|
20230615,171300,904973640,3580,3580,3580,3580,0
|
|
20230615,171200,904973640,3580,3580,3580,3580,0
|
|
20230615,171100,904973640,3580,3580,3580,3580,0
|
|
20230615,171000,904973640,3580,3580,3580,3580,0
|
|
20230615,170900,904973640,3580,3580,3580,3580,0
|
|
20230615,170800,904973640,3580,3580,3580,3580,0
|
|
20230615,170700,904973640,3580,3580,3580,3580,0
|
|
20230615,170600,904973640,3580,3580,3580,3580,0
|
|
20230615,170500,904973640,3580,3580,3580,3580,0
|
|
20230615,170400,904973640,3580,3580,3580,3580,0
|
|
20230615,170300,904973640,3580,3580,3580,3580,0
|
|
20230615,170200,904973640,3580,3580,3580,3580,0
|
|
20230615,170100,904973640,3580,3580,3580,3580,0
|
|
20230615,170000,904973640,3580,3580,3580,3580,0
|
|
20230615,165900,904973640,3580,3580,3580,3580,0
|
|
20230615,165800,904973640,3580,3580,3580,3580,2260
|
|
20230615,165700,904973640,3580,3580,3580,3580,0
|
|
20230615,165600,904973640,3580,3580,3580,3580,0
|
|
20230615,165500,904973640,3580,3580,3580,3580,0
|
|
20230615,165400,904973640,3580,3580,3580,3580,0
|
|
20230615,165300,904973640,3580,3580,3580,3580,0
|
|
20230615,165200,904973640,3580,3580,3580,3580,0
|
|
20230615,165100,904973640,3580,3580,3580,3580,0
|
|
20230615,165000,904973640,3580,3580,3580,3580,0
|
|
20230615,164900,904973640,3580,3580,3580,3580,0
|
|
20230615,164800,904973640,3580,3580,3580,3580,0
|
|
20230615,164700,904973640,3580,3580,3580,3580,0
|
|
20230615,164600,904973640,3580,3580,3580,3580,0
|
|
20230615,164500,904973640,3580,3580,3580,3580,0
|
|
20230615,164400,904973640,3580,3580,3580,3580,0
|
|
20230615,164300,904973640,3580,3580,3580,3580,0
|
|
20230615,164200,904973640,3580,3580,3580,3580,0
|
|
20230615,164100,904973640,3580,3580,3580,3580,0
|
|
20230615,164000,904973640,3580,3580,3580,3580,0
|
|
20230615,163900,904973640,3580,3580,3580,3580,0
|
|
20230615,163800,904973640,3580,3580,3580,3580,0
|
|
20230615,163700,904973640,3580,3580,3580,3580,0
|
|
20230615,163600,904973640,3580,3580,3580,3580,0
|
|
20230615,163500,904973640,3580,3580,3580,3580,0
|
|
20230615,163400,904973640,3580,3580,3580,3580,0
|
|
20230615,163300,904973640,3580,3580,3580,3580,0
|
|
20230615,163200,904973640,3580,3580,3580,3580,0
|
|
20230615,163100,904973640,3580,3580,3580,3580,0
|
|
20230615,163000,904973640,3580,3580,3580,3580,0
|
|
20230615,162900,904973640,3580,3580,3580,3580,0
|
|
20230615,162800,904973640,3580,3580,3580,3580,2260
|
|
20230615,162700,904973640,3580,3580,3580,3580,0
|
|
20230615,162600,904973640,3580,3580,3580,3580,0
|
|
20230615,162500,904973640,3580,3580,3580,3580,0
|
|
20230615,162400,904973640,3580,3580,3580,3580,0
|
|
20230615,162300,904973640,3580,3580,3580,3580,0
|
|
20230615,162200,904973640,3580,3580,3580,3580,0
|
|
20230615,162100,904973640,3580,3580,3580,3580,0
|
|
20230615,162000,904973640,3580,3580,3580,3580,0
|
|
20230615,161900,904973640,3580,3580,3580,3580,0
|
|
20230615,161800,904973640,3580,3580,3580,3580,0
|
|
20230615,161700,904973640,3580,3580,3580,3580,0
|
|
20230615,161600,904973640,3580,3580,3580,3580,0
|
|
20230615,161500,904973640,3580,3580,3580,3580,0
|
|
20230615,161400,904973640,3580,3580,3580,3580,0
|
|
20230615,161300,904973640,3580,3580,3580,3580,0
|
|
20230615,161200,904973640,3580,3580,3580,3580,0
|
|
20230615,161100,904973640,3580,3580,3580,3580,0
|
|
20230615,161000,904973640,3580,3580,3580,3580,0
|
|
20230615,160900,904973640,3580,3580,3580,3580,0
|
|
20230615,160800,904973640,3580,3580,3580,3580,0
|
|
20230615,160700,904973640,3580,3580,3580,3580,0
|
|
20230615,160600,904973640,3580,3580,3580,3580,0
|
|
20230615,160500,904973640,3580,3580,3580,3580,0
|
|
20230615,160400,904973640,3580,3580,3580,3580,0
|
|
20230615,160300,904973640,3580,3580,3580,3580,0
|
|
20230615,160200,904973640,3580,3580,3580,3580,0
|
|
20230615,160100,904973640,3580,3580,3580,3580,0
|
|
20230615,160000,904973640,3580,3580,3580,3580,0
|
|
20230615,155900,904973640,3580,3580,3580,3580,0
|
|
20230615,155800,904973640,3580,3580,3580,3580,2260
|
|
20230615,155700,904973640,3580,3580,3580,3580,0
|
|
20230615,155600,904973640,3580,3580,3580,3580,0
|
|
20230615,155500,904973640,3580,3580,3580,3580,0
|
|
20230615,155400,904973640,3580,3580,3580,3580,0
|
|
20230615,155300,904973640,3580,3580,3580,3580,0
|
|
20230615,155200,904973640,3580,3580,3580,3580,0
|
|
20230615,155100,904973640,3580,3580,3580,3580,0
|
|
20230615,155000,904973640,3580,3580,3580,3580,0
|
|
20230615,154900,904973640,3580,3580,3580,3580,0
|
|
20230615,154800,904973640,3580,3580,3580,3580,0
|
|
20230615,154700,904973640,3580,3580,3580,3580,0
|
|
20230615,154600,904973640,3580,3580,3580,3580,0
|
|
20230615,154500,904973640,3580,3580,3580,3580,0
|
|
20230615,154400,904973640,3580,3580,3580,3580,0
|
|
20230615,154300,904973640,3580,3580,3580,3580,0
|
|
20230615,154200,904973640,3580,3580,3580,3580,0
|
|
20230615,154100,904973640,3580,3580,3580,3580,0
|
|
20230615,154000,904973640,3580,3580,3580,3580,0
|
|
20230615,153900,904973640,3580,3580,3580,3580,0
|
|
20230615,153800,904973640,3580,3580,3580,3580,0
|
|
20230615,153700,904973640,3580,3580,3580,3580,0
|
|
20230615,153600,904973640,3580,3580,3580,3580,0
|
|
20230615,153500,904973640,3580,3580,3580,3580,0
|
|
20230615,153400,904973640,3580,3580,3580,3580,0
|
|
20230615,153300,904973640,3580,3580,3580,3580,0
|
|
20230615,153200,904973640,3580,3580,3580,3580,0
|
|
20230615,153100,904973640,3580,3580,3580,3580,0
|
|
20230615,153000,904973640,3580,3580,3580,3580,2260
|
|
20230615,152900,896882840,3585,3585,3585,3585,0
|
|
20230615,152800,896882840,3585,3585,3585,3585,0
|
|
20230615,152700,896882840,3585,3585,3585,3585,0
|
|
20230615,152600,896882840,3585,3585,3585,3585,0
|
|
20230615,152500,896882840,3585,3585,3585,3585,0
|
|
20230615,152400,896882840,3585,3585,3585,3585,0
|
|
20230615,152300,896882840,3585,3585,3585,3585,0
|
|
20230615,152200,896882840,3585,3585,3585,3585,0
|
|
20230615,152100,896882840,3585,3585,3585,3585,0
|
|
20230615,152000,896882840,3585,3585,3585,3585,0
|
|
20230615,151900,896882840,3585,3580,3585,3580,213
|
|
20230615,151800,896120235,3580,3580,3580,3580,1100
|
|
20230615,151700,892182235,3585,3585,3585,3585,0
|
|
20230615,151600,892182235,3585,3585,3585,3585,140
|
|
20230615,151500,891680335,3590,3590,3590,3580,29
|
|
20230615,151400,891576495,3590,3590,3590,3590,0
|
|
20230615,151300,891576495,3590,3590,3590,3580,519
|
|
20230615,151200,889718285,3580,3590,3590,3580,250
|
|
20230615,151100,888822285,3590,3590,3590,3590,15
|
|
20230615,151000,888768435,3590,3590,3590,3590,27
|
|
20230615,150900,888671505,3590,3590,3595,3590,753
|
|
20230615,150800,885968145,3590,3590,3590,3590,8
|
|
20230615,150700,885939425,3590,3590,3590,3590,205
|
|
20230615,150600,885203475,3580,3580,3580,3580,399
|
|
20230615,150500,883775055,3580,3595,3595,3580,270
|
|
20230615,150400,882808155,3595,3595,3595,3595,15
|
|
20230615,150300,882754230,3575,3575,3575,3575,15
|
|
20230615,150200,882700605,3590,3590,3590,3590,572
|
|
20230615,150100,880647125,3575,3580,3580,3575,1434
|
|
20230615,150000,875520465,3590,3590,3590,3590,306
|
|
20230615,145900,874421925,3590,3580,3590,3575,1571
|
|
20230615,145800,868798485,3580,3585,3585,3580,50
|
|
20230615,145700,868619285,3590,3590,3590,3590,0
|
|
20230615,145600,868619285,3590,3590,3595,3585,829
|
|
20230615,145500,865646800,3595,3595,3595,3595,0
|
|
20230615,145400,865646800,3595,3595,3595,3595,0
|
|
20230615,145300,865646800,3595,3595,3595,3595,7
|
|
20230615,145200,865621635,3580,3595,3595,3580,203
|
|
20230615,145100,864894850,3590,3585,3590,3585,113
|
|
20230615,145000,864489210,3580,3580,3580,3580,5
|
|
20230615,144900,864471310,3585,3595,3595,3585,1016
|
|
20230615,144800,860828900,3595,3595,3595,3595,0
|
|
20230615,144700,860828900,3595,3595,3595,3595,0
|
|
20230615,144600,860828900,3595,3595,3595,3595,51
|
|
20230615,144500,860645555,3595,3595,3595,3595,0
|
|
20230615,144400,860645555,3595,3595,3595,3595,0
|
|
20230615,144300,860645555,3595,3595,3595,3595,0
|
|
20230615,144200,860645555,3595,3595,3595,3595,7
|
|
20230615,144100,860620390,3600,3600,3600,3600,56
|
|
20230615,144000,860418790,3600,3595,3600,3575,9096
|
|
20230615,143900,827847795,3595,3595,3595,3595,100
|
|
20230615,143800,827488295,3595,3590,3595,3590,405
|
|
20230615,143700,826033340,3590,3590,3590,3590,144
|
|
20230615,143600,825516380,3590,3590,3590,3590,86
|
|
20230615,143500,825207640,3590,3590,3590,3590,200
|
|
20230615,143400,824489640,3590,3595,3595,3590,310
|
|
20230615,143300,823376710,3595,3595,3595,3595,1
|
|
20230615,143200,823373115,3585,3585,3585,3585,0
|
|
20230615,143100,823373115,3585,3585,3585,3585,0
|
|
20230615,143000,823373115,3585,3590,3590,3585,13
|
|
20230615,142900,823326485,3595,3595,3595,3595,5
|
|
20230615,142800,823308510,3600,3600,3600,3600,0
|
|
20230615,142700,823308510,3600,3600,3600,3600,4
|
|
20230615,142600,823294110,3600,3600,3600,3600,451
|
|
20230615,142500,821670510,3600,3600,3600,3600,1
|
|
20230615,142400,821666910,3600,3595,3600,3595,231
|
|
20230615,142300,820836460,3595,3595,3595,3595,5
|
|
20230615,142200,820818485,3595,3595,3595,3595,70
|
|
20230615,142100,820566835,3595,3595,3595,3595,9
|
|
20230615,142000,820534480,3595,3595,3595,3595,600
|
|
20230615,141900,818377480,3580,3580,3580,3580,507
|
|
20230615,141800,816562420,3580,3580,3580,3580,0
|
|
20230615,141700,816562420,3580,3580,3580,3580,0
|
|
20230615,141600,816562420,3580,3580,3580,3580,1
|
|
20230615,141500,816558840,3580,3580,3580,3580,55
|
|
20230615,141400,816361940,3580,3585,3585,3580,1193
|
|
20230615,141300,812090500,3585,3595,3595,3585,627
|
|
20230615,141200,809841670,3595,3590,3595,3590,68
|
|
20230615,141100,809597545,3590,3590,3590,3590,0
|
|
20230615,141000,809597545,3590,3590,3590,3590,18
|
|
20230615,140900,809532925,3590,3590,3590,3590,40
|
|
20230615,140800,809389325,3590,3590,3590,3590,0
|
|
20230615,140700,809389325,3590,3590,3590,3590,745
|
|
20230615,140600,806714775,3595,3595,3595,3595,200
|
|
20230615,140500,805995775,3595,3595,3595,3595,100
|
|
20230615,140400,805636275,3600,3600,3600,3600,0
|
|
20230615,140300,805636275,3600,3600,3600,3600,40
|
|
20230615,140200,805492275,3600,3600,3600,3600,4
|
|
20230615,140100,805477875,3590,3590,3590,3590,0
|
|
20230615,140000,805477875,3590,3590,3590,3590,0
|
|
20230615,135900,805477875,3590,3595,3600,3590,519
|
|
20230615,135800,803612665,3600,3600,3600,3600,0
|
|
20230615,135700,803612665,3600,3600,3600,3600,0
|
|
20230615,135600,803612665,3600,3600,3600,3600,0
|
|
20230615,135500,803612665,3600,3600,3600,3600,293
|
|
20230615,135400,802557865,3600,3600,3600,3600,145
|
|
20230615,135300,802035865,3600,3600,3600,3600,50
|
|
20230615,135200,801855865,3600,3600,3600,3600,260
|
|
20230615,135100,800919865,3600,3600,3600,3600,0
|
|
20230615,135000,800919865,3600,3600,3600,3600,609
|
|
20230615,134900,798727465,3600,3600,3600,3600,0
|
|
20230615,134800,798727465,3600,3600,3600,3600,3
|
|
20230615,134700,798716665,3600,3600,3600,3600,5
|
|
20230615,134600,798698665,3600,3600,3600,3600,0
|
|
20230615,134500,798698665,3600,3600,3600,3600,105
|
|
20230615,134400,798320665,3590,3590,3590,3590,100
|
|
20230615,134300,797961665,3600,3600,3600,3600,1
|
|
20230615,134200,797958065,3590,3600,3600,3590,560
|
|
20230615,134100,795942165,3590,3590,3590,3590,0
|
|
20230615,134000,795942165,3590,3590,3590,3590,30
|
|
20230615,133900,795834465,3600,3590,3600,3590,6798
|
|
20230615,133800,771419645,3590,3590,3590,3590,1
|
|
20230615,133700,771416055,3585,3585,3585,3585,75
|
|
20230615,133600,771147180,3585,3585,3585,3585,198
|
|
20230615,133500,770437350,3585,3585,3585,3585,726
|
|
20230615,133400,767834640,3585,3585,3585,3585,404
|
|
20230615,133300,766386300,3585,3585,3585,3585,566
|
|
20230615,133200,764357190,3585,3590,3590,3585,638
|
|
20230615,133100,762069955,3585,3585,3585,3585,797
|
|
20230615,133000,759212710,3590,3590,3590,3590,0
|
|
20230615,132900,759212710,3590,3590,3590,3590,42
|
|
20230615,132800,759061930,3590,3590,3590,3590,2
|
|
20230615,132700,759054750,3590,3580,3590,3580,51
|
|
20230615,132600,758871670,3590,3590,3590,3590,0
|
|
20230615,132500,758871670,3590,3590,3590,3590,0
|
|
20230615,132400,758871670,3590,3590,3590,3590,0
|
|
20230615,132300,758871670,3590,3590,3590,3590,8
|
|
20230615,132200,758842950,3590,3585,3590,3585,2
|
|
20230615,132100,758835775,3580,3585,3585,3580,6018
|
|
20230615,132000,737286335,3580,3580,3580,3580,568
|
|
20230615,131900,735252895,3580,3580,3580,3580,200
|
|
20230615,131800,734536895,3580,3580,3580,3580,0
|
|
20230615,131700,734536895,3580,3580,3580,3580,0
|
|
20230615,131600,734536895,3580,3580,3580,3580,0
|
|
20230615,131500,734536895,3580,3580,3580,3580,0
|
|
20230615,131400,734536895,3580,3580,3580,3580,0
|
|
20230615,131300,734536895,3580,3580,3580,3580,0
|
|
20230615,131200,734536895,3580,3580,3580,3580,200
|
|
20230615,131100,733820895,3580,3580,3580,3580,300
|
|
20230615,131000,732746895,3590,3590,3590,3590,19
|
|
20230615,130900,732678685,3590,3590,3590,3590,2433
|
|
20230615,130800,723944215,3600,3595,3600,3595,2100
|
|
20230615,130700,716387600,3590,3590,3590,3590,3164
|
|
20230615,130600,705028840,3590,3590,3590,3590,8
|
|
20230615,130500,705000120,3590,3590,3590,3590,0
|
|
20230615,130400,705000120,3590,3590,3590,3590,0
|
|
20230615,130300,705000120,3590,3590,3590,3590,0
|
|
20230615,130200,705000120,3590,3590,3590,3590,505
|
|
20230615,130100,703187170,3580,3580,3580,3580,1
|
|
20230615,130000,703183590,3590,3590,3590,3590,30
|
|
20230615,125900,703075890,3580,3580,3580,3580,397
|
|
20230615,125800,701654630,3585,3585,3585,3585,102
|
|
20230615,125700,701288960,3590,3590,3590,3590,0
|
|
20230615,125600,701288960,3590,3590,3590,3590,0
|
|
20230615,125500,701288960,3590,3590,3590,3590,447
|
|
20230615,125400,699684230,3590,3590,3590,3590,0
|
|
20230615,125300,699684230,3590,3580,3590,3580,128
|
|
20230615,125200,699225370,3585,3585,3585,3585,2200
|
|
20230615,125100,691338370,3585,3585,3585,3585,4150
|
|
20230615,125000,676460620,3585,3585,3585,3585,0
|
|
20230615,124900,676460620,3585,3585,3585,3585,0
|
|
20230615,124800,676460620,3585,3580,3585,3580,1666
|
|
20230615,124700,670496300,3575,3575,3575,3575,174
|
|
20230615,124600,669874250,3575,3575,3575,3575,0
|
|
20230615,124500,669874250,3575,3575,3575,3575,0
|
|
20230615,124400,669874250,3575,3575,3575,3575,0
|
|
20230615,124300,669874250,3575,3575,3575,3575,0
|
|
20230615,124200,669874250,3575,3575,3575,3575,1707
|
|
20230615,124100,663771725,3575,3575,3575,3575,1
|
|
20230615,124000,663768150,3570,3570,3570,3570,0
|
|
20230615,123900,663768150,3570,3575,3575,3570,117
|
|
20230615,123800,663350375,3570,3570,3570,3570,22
|
|
20230615,123700,663271835,3575,3575,3575,3575,1
|
|
20230615,123600,663268260,3570,3570,3570,3570,0
|
|
20230615,123500,663268260,3570,3570,3570,3570,0
|
|
20230615,123400,663268260,3570,3580,3580,3570,4242
|
|
20230615,123300,648124010,3575,3575,3575,3575,100
|
|
20230615,123200,647766510,3580,3580,3580,3580,837
|
|
20230615,123100,644770050,3580,3575,3580,3575,2
|
|
20230615,123000,644762895,3580,3580,3580,3580,3
|
|
20230615,122900,644752155,3585,3585,3585,3585,0
|
|
20230615,122800,644752155,3585,3585,3585,3585,0
|
|
20230615,122700,644752155,3585,3575,3585,3575,67
|
|
20230615,122600,644512620,3575,3580,3585,3575,768
|
|
20230615,122500,641766760,3585,3585,3585,3585,0
|
|
20230615,122400,641766760,3585,3580,3585,3575,251
|
|
20230615,122300,640869375,3575,3575,3575,3575,561
|
|
20230615,122200,638863800,3585,3585,3585,3585,1
|
|
20230615,122100,638860215,3585,3585,3585,3585,60
|
|
20230615,122000,638645115,3585,3585,3585,3585,0
|
|
20230615,121900,638645115,3585,3585,3585,3585,1
|
|
20230615,121800,638641530,3575,3575,3575,3575,150
|
|
20230615,121700,638105280,3575,3580,3580,3575,216
|
|
20230615,121600,637332500,3580,3580,3580,3580,0
|
|
20230615,121500,637332500,3580,3580,3580,3580,10
|
|
20230615,121400,637296700,3580,3580,3580,3580,84
|
|
20230615,121300,636995980,3580,3580,3580,3580,120
|
|
20230615,121200,636566380,3590,3580,3590,3580,151
|
|
20230615,121100,636025790,3595,3595,3595,3595,200
|
|
20230615,121000,635306790,3595,3585,3595,3585,111
|
|
20230615,120900,634907800,3580,3580,3580,3580,953
|
|
20230615,120800,631496060,3575,3575,3575,3575,285
|
|
20230615,120700,630477185,3570,3570,3570,3570,108
|
|
20230615,120600,630091625,3570,3570,3570,3570,0
|
|
20230615,120500,630091625,3570,3570,3570,3570,560
|
|
20230615,120400,628092425,3570,3570,3570,3570,0
|
|
20230615,120300,628092425,3570,3570,3570,3570,0
|
|
20230615,120200,628092425,3570,3565,3570,3565,2010
|
|
20230615,120100,620916775,3570,3570,3570,3570,0
|
|
20230615,120000,620916775,3570,3570,3570,3570,0
|
|
20230615,115900,620916775,3570,3570,3570,3570,0
|
|
20230615,115800,620916775,3570,3570,3570,3570,0
|
|
20230615,115700,620916775,3570,3570,3570,3570,1108
|
|
20230615,115600,616961215,3560,3560,3560,3560,500
|
|
20230615,115500,615181215,3560,3560,3560,3560,58
|
|
20230615,115400,614974735,3570,3570,3570,3570,20
|
|
20230615,115300,614903335,3570,3570,3570,3570,0
|
|
20230615,115200,614903335,3570,3570,3570,3570,10
|
|
20230615,115100,614867635,3555,3555,3555,3555,1
|
|
20230615,115000,614864080,3555,3570,3570,3555,3005
|
|
20230615,114900,604163930,3570,3570,3570,3570,31
|
|
20230615,114800,604053260,3570,3570,3570,3570,100
|
|
20230615,114700,603696260,3570,3565,3570,3565,1012
|
|
20230615,114600,600083480,3565,3565,3565,3565,600
|
|
20230615,114500,597944480,3565,3565,3565,3565,530
|
|
20230615,114400,596055030,3565,3565,3565,3565,100
|
|
20230615,114300,595698530,3560,3560,3560,3560,0
|
|
20230615,114200,595698530,3560,3565,3565,3560,291
|
|
20230615,114100,594662565,3560,3560,3560,3560,104
|
|
20230615,114000,594292325,3560,3560,3560,3560,0
|
|
20230615,113900,594292325,3560,3560,3560,3560,0
|
|
20230615,113800,594292325,3560,3560,3560,3560,24
|
|
20230615,113700,594206885,3560,3560,3560,3560,0
|
|
20230615,113600,594206885,3560,3560,3560,3560,1
|
|
20230615,113500,594203325,3565,3565,3565,3565,1
|
|
20230615,113400,594199760,3565,3565,3565,3565,10
|
|
20230615,113300,594164110,3555,3555,3555,3555,0
|
|
20230615,113200,594164110,3555,3570,3570,3555,210
|
|
20230615,113100,593417410,3570,3570,3570,3570,30
|
|
20230615,113000,593310310,3570,3550,3570,3550,34
|
|
20230615,112900,593189210,3550,3550,3550,3550,100
|
|
20230615,112800,592834210,3550,3550,3550,3550,0
|
|
20230615,112700,592834210,3550,3550,3570,3550,1589
|
|
20230615,112600,587191660,3550,3550,3550,3550,0
|
|
20230615,112500,587191660,3550,3550,3550,3550,0
|
|
20230615,112400,587191660,3550,3565,3565,3550,10164
|
|
20230615,112300,551092605,3565,3565,3565,3565,0
|
|
20230615,112200,551092605,3565,3555,3565,3555,51
|
|
20230615,112100,550911290,3555,3555,3555,3555,350
|
|
20230615,112000,549667040,3555,3555,3555,3555,0
|
|
20230615,111900,549667040,3555,3560,3560,3555,336
|
|
20230615,111800,548471130,3550,3550,3550,3550,0
|
|
20230615,111700,548471130,3550,3550,3550,3550,0
|
|
20230615,111600,548471130,3550,3550,3550,3550,170
|
|
20230615,111500,547867630,3550,3550,3550,3550,1500
|
|
20230615,111400,542542630,3550,3550,3550,3550,500
|
|
20230615,111300,540767630,3550,3550,3550,3550,4261
|
|
20230615,111200,525641080,3545,3545,3545,3545,0
|
|
20230615,111100,525641080,3545,3545,3545,3545,0
|
|
20230615,111000,525641080,3545,3545,3545,3545,89
|
|
20230615,110900,525325575,3545,3545,3545,3545,3463
|
|
20230615,110800,513049240,3545,3550,3550,3545,109
|
|
20230615,110700,512662825,3550,3550,3550,3550,591
|
|
20230615,110600,510564775,3550,3550,3550,3550,4472
|
|
20230615,110500,494689175,3550,3555,3555,3550,2768
|
|
20230615,110400,484861420,3555,3555,3555,3555,10
|
|
20230615,110300,484825870,3555,3560,3560,3555,367
|
|
20230615,110200,483519935,3560,3560,3560,3560,0
|
|
20230615,110100,483519935,3560,3565,3565,3560,105
|
|
20230615,110000,483146110,3565,3565,3565,3565,40
|
|
20230615,105900,483003510,3565,3555,3565,3550,5004
|
|
20230615,105800,465236775,3555,3560,3560,3555,4777
|
|
20230615,105700,448254530,3560,3555,3560,3555,130
|
|
20230615,105600,447792140,3560,3565,3565,3560,77
|
|
20230615,105500,447517970,3560,3560,3560,3560,50
|
|
20230615,105400,447339970,3560,3560,3560,3560,2684
|
|
20230615,105300,437784930,3560,3560,3565,3560,2972
|
|
20230615,105200,427204560,3565,3565,3565,3565,303
|
|
20230615,105100,426124365,3560,3560,3565,3560,1350
|
|
20230615,105000,421318315,3560,3565,3570,3560,2930
|
|
20230615,104900,410879825,3565,3565,3565,3565,81
|
|
20230615,104800,410591060,3570,3565,3570,3565,396
|
|
20230615,104700,409179020,3570,3570,3570,3570,50
|
|
20230615,104600,409000520,3560,3575,3575,3560,455
|
|
20230615,104500,407379395,3565,3565,3565,3565,0
|
|
20230615,104400,407379395,3565,3565,3565,3565,1
|
|
20230615,104300,407375830,3565,3575,3575,3565,6047
|
|
20230615,104200,385794540,3575,3570,3575,3570,248
|
|
20230615,104100,384909055,3570,3570,3570,3570,16
|
|
20230615,104000,384851935,3575,3580,3585,3575,849
|
|
20230615,103900,381816685,3580,3600,3600,3580,2811
|
|
20230615,103800,371750585,3600,3585,3600,3585,322
|
|
20230615,103700,370596185,3585,3585,3585,3585,829
|
|
20230615,103600,367624220,3585,3595,3600,3585,417
|
|
20230615,103500,366125245,3590,3585,3590,3585,2131
|
|
20230615,103400,358475855,3590,3585,3590,3585,386
|
|
20230615,103300,357091980,3585,3585,3585,3585,140
|
|
20230615,103200,356590080,3580,3575,3580,3575,1826
|
|
20230615,103100,350056930,3575,3575,3575,3575,527
|
|
20230615,103000,348172905,3575,3570,3575,3570,881
|
|
20230615,102900,345025405,3570,3570,3570,3570,700
|
|
20230615,102800,342526405,3570,3575,3575,3570,332
|
|
20230615,102700,341339530,3575,3575,3575,3575,50
|
|
20230615,102600,341160780,3575,3575,3575,3575,5
|
|
20230615,102500,341142905,3570,3575,3575,3570,1000
|
|
20230615,102400,337568565,3575,3575,3575,3575,0
|
|
20230615,102300,337568565,3575,3575,3575,3575,1276
|
|
20230615,102200,333006865,3575,3575,3575,3575,0
|
|
20230615,102100,333006865,3575,3580,3580,3575,3697
|
|
20230615,102000,319788040,3585,3585,3585,3585,50
|
|
20230615,101900,319608790,3585,3580,3585,3580,500
|
|
20230615,101800,317816340,3575,3580,3580,3575,2450
|
|
20230615,101700,309045350,3585,3585,3585,3585,619
|
|
20230615,101600,306826235,3585,3580,3585,3580,15
|
|
20230615,101500,306772500,3585,3585,3585,3585,1360
|
|
20230615,101400,301896900,3585,3585,3585,3585,23
|
|
20230615,101300,301814445,3585,3585,3585,3585,401
|
|
20230615,101200,300376860,3585,3585,3585,3585,168
|
|
20230615,101100,299774580,3585,3580,3585,3580,3221
|
|
20230615,101000,288231540,3580,3580,3580,3575,1948
|
|
20230615,100900,281260200,3580,3580,3580,3580,2257
|
|
20230615,100800,273180140,3580,3580,3585,3580,210
|
|
20230615,100700,272428335,3580,3580,3580,3580,1300
|
|
20230615,100600,267774335,3580,3580,3580,3580,1928
|
|
20230615,100500,260872095,3585,3585,3585,3585,202
|
|
20230615,100400,260147925,3585,3585,3585,3585,1796
|
|
20230615,100300,253709265,3585,3585,3585,3585,1259
|
|
20230615,100200,249195750,3585,3585,3585,3585,5
|
|
20230615,100100,249177825,3585,3585,3585,3585,714
|
|
20230615,100000,246618135,3585,3580,3585,3580,944
|
|
20230615,095900,243236115,3580,3585,3590,3580,2169
|
|
20230615,095800,235465940,3585,3590,3590,3585,1906
|
|
20230615,095700,228632905,3585,3585,3585,3585,100
|
|
20230615,095600,228274405,3585,3590,3590,3585,2211
|
|
20230615,095500,220338080,3590,3590,3590,3590,129
|
|
20230615,095400,219874970,3595,3600,3600,3595,1183
|
|
20230615,095300,215622035,3600,3600,3600,3600,100
|
|
20230615,095200,215262035,3600,3600,3600,3600,237
|
|
20230615,095100,214408835,3595,3605,3605,3595,3309
|
|
20230615,095000,202498190,3605,3605,3610,3600,738
|
|
20230615,094900,199837265,3615,3615,3615,3605,32
|
|
20230615,094800,199721885,3605,3605,3615,3605,492
|
|
20230615,094700,197948215,3615,3615,3615,3605,216
|
|
20230615,094600,197168375,3615,3615,3615,3605,126
|
|
20230615,094500,196714085,3615,3610,3615,3610,53
|
|
20230615,094400,196522750,3620,3605,3620,3600,3104
|
|
20230615,094300,185336760,3620,3615,3620,3605,553
|
|
20230615,094200,183342010,3610,3615,3620,3610,753
|
|
20230615,094100,180619935,3620,3610,3620,3610,445
|
|
20230615,094000,179011530,3615,3600,3615,3600,4080
|
|
20230615,093900,164286195,3600,3600,3600,3600,811
|
|
20230615,093800,161366595,3605,3605,3605,3605,0
|
|
20230615,093700,161366595,3605,3605,3605,3605,12
|
|
20230615,093600,161323335,3605,3600,3605,3600,20
|
|
20230615,093500,161251310,3600,3600,3600,3600,62
|
|
20230615,093400,161028110,3605,3600,3605,3600,877
|
|
20230615,093300,157870835,3605,3610,3610,3605,153
|
|
20230615,093200,157319265,3610,3610,3610,3610,109
|
|
20230615,093100,156925775,3610,3605,3610,3600,1231
|
|
20230615,093000,152492615,3610,3610,3610,3610,0
|
|
20230615,092900,152492615,3610,3610,3610,3610,15
|
|
20230615,092800,152438465,3610,3610,3610,3610,276
|
|
20230615,092700,151442105,3605,3605,3605,3605,0
|
|
20230615,092600,151442105,3605,3605,3605,3605,0
|
|
20230615,092500,151442105,3605,3605,3605,3605,2
|
|
20230615,092400,151434895,3600,3600,3600,3600,10
|
|
20230615,092300,151398895,3615,3615,3615,3615,200
|
|
20230615,092200,150675895,3595,3610,3620,3595,880
|
|
20230615,092100,147498145,3595,3595,3595,3595,390
|
|
20230615,092000,146096095,3595,3610,3620,3595,10
|
|
20230615,091900,146060105,3600,3605,3610,3600,3754
|
|
20230615,091800,132540375,3600,3600,3600,3600,1293
|
|
20230615,091700,127885575,3605,3600,3605,3600,276
|
|
20230615,091600,126890600,3600,3605,3605,3600,329
|
|
20230615,091500,125706055,3605,3605,3610,3605,1178
|
|
20230615,091400,121458295,3605,3610,3610,3605,1257
|
|
20230615,091300,116926310,3610,3610,3610,3610,3
|
|
20230615,091200,116915480,3610,3610,3610,3610,137
|
|
20230615,091100,116420910,3600,3605,3610,3600,3716
|
|
20230615,091000,103036530,3605,3600,3605,3600,1537
|
|
20230615,090900,97501420,3600,3605,3605,3600,350
|
|
20230615,090800,96241165,3605,3605,3605,3600,528
|
|
20230615,090700,94339845,3620,3620,3620,3605,155
|
|
20230615,090600,93778820,3600,3600,3600,3600,37
|
|
20230615,090500,93645620,3600,3590,3600,3590,303
|
|
20230615,090400,92556430,3580,3590,3595,3575,732
|
|
20230615,090300,89932710,3590,3600,3600,3590,7866
|
|
20230615,090200,61689970,3600,3585,3600,3570,8538
|
|
20230615,090100,31121875,3620,3610,3620,3580,5192
|
|
20230615,090000,12429050,3605,3620,3620,3600,3294
|