687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,202400,557738510,3200,3200,3200,3200,8804
|
|
20230629,202300,557738510,3200,3200,3200,3200,0
|
|
20230629,202200,557738510,3200,3200,3200,3200,0
|
|
20230629,202100,557738510,3200,3200,3200,3200,0
|
|
20230629,202000,557738510,3200,3200,3200,3200,0
|
|
20230629,201900,557738510,3200,3200,3200,3200,0
|
|
20230629,201800,557738510,3200,3200,3200,3200,0
|
|
20230629,201700,557738510,3200,3200,3200,3200,0
|
|
20230629,201600,557738510,3200,3200,3200,3200,0
|
|
20230629,201500,557738510,3200,3200,3200,3200,0
|
|
20230629,201400,557738510,3200,3200,3200,3200,0
|
|
20230629,201300,557738510,3200,3200,3200,3200,0
|
|
20230629,201200,557738510,3200,3200,3200,3200,0
|
|
20230629,201100,557738510,3200,3200,3200,3200,0
|
|
20230629,201000,557738510,3200,3200,3200,3200,0
|
|
20230629,200900,557738510,3200,3200,3200,3200,0
|
|
20230629,200800,557738510,3200,3200,3200,3200,0
|
|
20230629,200700,557738510,3200,3200,3200,3200,0
|
|
20230629,200600,557738510,3200,3200,3200,3200,0
|
|
20230629,200500,557738510,3200,3200,3200,3200,0
|
|
20230629,200400,557738510,3200,3200,3200,3200,0
|
|
20230629,200300,557738510,3200,3200,3200,3200,0
|
|
20230629,200200,557738510,3200,3200,3200,3200,0
|
|
20230629,200100,557738510,3200,3200,3200,3200,0
|
|
20230629,200000,557738510,3200,3200,3200,3200,0
|
|
20230629,195900,557738510,3200,3200,3200,3200,0
|
|
20230629,195800,557738510,3200,3200,3200,3200,0
|
|
20230629,195700,557738510,3200,3200,3200,3200,0
|
|
20230629,195600,557738510,3200,3200,3200,3200,0
|
|
20230629,195500,557738510,3200,3200,3200,3200,0
|
|
20230629,195400,557738510,3200,3200,3200,3200,8804
|
|
20230629,195300,557738510,3200,3200,3200,3200,0
|
|
20230629,195200,557738510,3200,3200,3200,3200,0
|
|
20230629,195100,557738510,3200,3200,3200,3200,0
|
|
20230629,195000,557738510,3200,3200,3200,3200,0
|
|
20230629,194900,557738510,3200,3200,3200,3200,0
|
|
20230629,194800,557738510,3200,3200,3200,3200,0
|
|
20230629,194700,557738510,3200,3200,3200,3200,0
|
|
20230629,194600,557738510,3200,3200,3200,3200,0
|
|
20230629,194500,557738510,3200,3200,3200,3200,0
|
|
20230629,194400,557738510,3200,3200,3200,3200,0
|
|
20230629,194300,557738510,3200,3200,3200,3200,0
|
|
20230629,194200,557738510,3200,3200,3200,3200,0
|
|
20230629,194100,557738510,3200,3200,3200,3200,0
|
|
20230629,194000,557738510,3200,3200,3200,3200,0
|
|
20230629,193900,557738510,3200,3200,3200,3200,0
|
|
20230629,193800,557738510,3200,3200,3200,3200,0
|
|
20230629,193700,557738510,3200,3200,3200,3200,0
|
|
20230629,193600,557738510,3200,3200,3200,3200,0
|
|
20230629,193500,557738510,3200,3200,3200,3200,0
|
|
20230629,193400,557738510,3200,3200,3200,3200,0
|
|
20230629,193300,557738510,3200,3200,3200,3200,0
|
|
20230629,193200,557738510,3200,3200,3200,3200,0
|
|
20230629,193100,557738510,3200,3200,3200,3200,0
|
|
20230629,193000,557738510,3200,3200,3200,3200,0
|
|
20230629,192900,557738510,3200,3200,3200,3200,0
|
|
20230629,192800,557738510,3200,3200,3200,3200,0
|
|
20230629,192700,557738510,3200,3200,3200,3200,0
|
|
20230629,192600,557738510,3200,3200,3200,3200,0
|
|
20230629,192500,557738510,3200,3200,3200,3200,0
|
|
20230629,192400,557738510,3200,3200,3200,3200,8804
|
|
20230629,192300,557738510,3200,3200,3200,3200,0
|
|
20230629,192200,557738510,3200,3200,3200,3200,0
|
|
20230629,192100,557738510,3200,3200,3200,3200,0
|
|
20230629,192000,557738510,3200,3200,3200,3200,0
|
|
20230629,191900,557738510,3200,3200,3200,3200,0
|
|
20230629,191800,557738510,3200,3200,3200,3200,0
|
|
20230629,191700,557738510,3200,3200,3200,3200,0
|
|
20230629,191600,557738510,3200,3200,3200,3200,0
|
|
20230629,191500,557738510,3200,3200,3200,3200,0
|
|
20230629,191400,557738510,3200,3200,3200,3200,0
|
|
20230629,191300,557738510,3200,3200,3200,3200,0
|
|
20230629,191200,557738510,3200,3200,3200,3200,0
|
|
20230629,191100,557738510,3200,3200,3200,3200,0
|
|
20230629,191000,557738510,3200,3200,3200,3200,0
|
|
20230629,190900,557738510,3200,3200,3200,3200,0
|
|
20230629,190800,557738510,3200,3200,3200,3200,0
|
|
20230629,190700,557738510,3200,3200,3200,3200,0
|
|
20230629,190600,557738510,3200,3200,3200,3200,0
|
|
20230629,190500,557738510,3200,3200,3200,3200,0
|
|
20230629,190400,557738510,3200,3200,3200,3200,0
|
|
20230629,190300,557738510,3200,3200,3200,3200,0
|
|
20230629,190200,557738510,3200,3200,3200,3200,0
|
|
20230629,190100,557738510,3200,3200,3200,3200,0
|
|
20230629,190000,557738510,3200,3200,3200,3200,0
|
|
20230629,185900,557738510,3200,3200,3200,3200,0
|
|
20230629,185800,557738510,3200,3200,3200,3200,0
|
|
20230629,185700,557738510,3200,3200,3200,3200,0
|
|
20230629,185600,557738510,3200,3200,3200,3200,0
|
|
20230629,185500,557738510,3200,3200,3200,3200,0
|
|
20230629,185400,557738510,3200,3200,3200,3200,8804
|
|
20230629,185300,557738510,3200,3200,3200,3200,0
|
|
20230629,185200,557738510,3200,3200,3200,3200,0
|
|
20230629,185100,557738510,3200,3200,3200,3200,0
|
|
20230629,185000,557738510,3200,3200,3200,3200,0
|
|
20230629,184900,557738510,3200,3200,3200,3200,0
|
|
20230629,184800,557738510,3200,3200,3200,3200,0
|
|
20230629,184700,557738510,3200,3200,3200,3200,0
|
|
20230629,184600,557738510,3200,3200,3200,3200,0
|
|
20230629,184500,557738510,3200,3200,3200,3200,0
|
|
20230629,184400,557738510,3200,3200,3200,3200,0
|
|
20230629,184300,557738510,3200,3200,3200,3200,0
|
|
20230629,184200,557738510,3200,3200,3200,3200,0
|
|
20230629,184100,557738510,3200,3200,3200,3200,0
|
|
20230629,184000,557738510,3200,3200,3200,3200,0
|
|
20230629,183900,557738510,3200,3200,3200,3200,0
|
|
20230629,183800,557738510,3200,3200,3200,3200,0
|
|
20230629,183700,557738510,3200,3200,3200,3200,0
|
|
20230629,183600,557738510,3200,3200,3200,3200,0
|
|
20230629,183500,557738510,3200,3200,3200,3200,0
|
|
20230629,183400,557738510,3200,3200,3200,3200,0
|
|
20230629,183300,557738510,3200,3200,3200,3200,0
|
|
20230629,183200,557738510,3200,3200,3200,3200,0
|
|
20230629,183100,557738510,3200,3200,3200,3200,0
|
|
20230629,183000,557738510,3200,3200,3200,3200,0
|
|
20230629,182900,557738510,3200,3200,3200,3200,0
|
|
20230629,182800,557738510,3200,3200,3200,3200,0
|
|
20230629,182700,557738510,3200,3200,3200,3200,0
|
|
20230629,182600,557738510,3200,3200,3200,3200,0
|
|
20230629,182500,557738510,3200,3200,3200,3200,0
|
|
20230629,182400,557738510,3200,3200,3200,3200,8804
|
|
20230629,182300,557738510,3200,3200,3200,3200,0
|
|
20230629,182200,557738510,3200,3200,3200,3200,0
|
|
20230629,182100,557738510,3200,3200,3200,3200,0
|
|
20230629,182000,557738510,3200,3200,3200,3200,0
|
|
20230629,181900,557738510,3200,3200,3200,3200,0
|
|
20230629,181800,557738510,3200,3200,3200,3200,0
|
|
20230629,181700,557738510,3200,3200,3200,3200,0
|
|
20230629,181600,557738510,3200,3200,3200,3200,0
|
|
20230629,181500,557738510,3200,3200,3200,3200,0
|
|
20230629,181400,557738510,3200,3200,3200,3200,0
|
|
20230629,181300,557738510,3200,3200,3200,3200,0
|
|
20230629,181200,557738510,3200,3200,3200,3200,0
|
|
20230629,181100,557738510,3200,3200,3200,3200,0
|
|
20230629,181000,557738510,3200,3200,3200,3200,0
|
|
20230629,180900,557738510,3200,3200,3200,3200,0
|
|
20230629,180800,557738510,3200,3200,3200,3200,0
|
|
20230629,180700,557738510,3200,3200,3200,3200,0
|
|
20230629,180600,557738510,3200,3200,3200,3200,0
|
|
20230629,180500,557738510,3200,3200,3200,3200,0
|
|
20230629,180400,557738510,3200,3200,3200,3200,0
|
|
20230629,180300,557738510,3200,3200,3200,3200,0
|
|
20230629,180200,557738510,3200,3200,3200,3200,0
|
|
20230629,180100,557738510,3200,3200,3200,3200,0
|
|
20230629,180000,557738510,3200,3200,3200,3200,0
|
|
20230629,175900,557738510,3200,3200,3200,3200,0
|
|
20230629,175800,557738510,3200,3200,3200,3200,0
|
|
20230629,175700,557738510,3200,3200,3200,3200,0
|
|
20230629,175600,557738510,3200,3200,3200,3200,0
|
|
20230629,175500,557738510,3200,3200,3200,3200,0
|
|
20230629,175400,557738510,3200,3200,3200,3200,8804
|
|
20230629,175300,557738510,3200,3200,3200,3200,0
|
|
20230629,175200,557738510,3200,3200,3200,3200,0
|
|
20230629,175100,557738510,3200,3200,3200,3200,0
|
|
20230629,175000,557738510,3200,3200,3200,3200,0
|
|
20230629,174900,557738510,3200,3200,3200,3200,0
|
|
20230629,174800,557738510,3200,3200,3200,3200,0
|
|
20230629,174700,557738510,3200,3200,3200,3200,0
|
|
20230629,174600,557738510,3200,3200,3200,3200,0
|
|
20230629,174500,557738510,3200,3200,3200,3200,0
|
|
20230629,174400,557738510,3200,3200,3200,3200,0
|
|
20230629,174300,557738510,3200,3200,3200,3200,0
|
|
20230629,174200,557738510,3200,3200,3200,3200,0
|
|
20230629,174100,557738510,3200,3200,3200,3200,0
|
|
20230629,174000,557738510,3200,3200,3200,3200,0
|
|
20230629,173900,557738510,3200,3200,3200,3200,0
|
|
20230629,173800,557738510,3200,3200,3200,3200,0
|
|
20230629,173700,557738510,3200,3200,3200,3200,0
|
|
20230629,173600,557738510,3200,3200,3200,3200,0
|
|
20230629,173500,557738510,3200,3200,3200,3200,0
|
|
20230629,173400,557738510,3200,3200,3200,3200,0
|
|
20230629,173300,557738510,3200,3200,3200,3200,0
|
|
20230629,173200,557738510,3200,3200,3200,3200,0
|
|
20230629,173100,557738510,3200,3200,3200,3200,0
|
|
20230629,173000,557738510,3200,3200,3200,3200,0
|
|
20230629,172900,557738510,3200,3200,3200,3200,0
|
|
20230629,172800,557738510,3200,3200,3200,3200,0
|
|
20230629,172700,557738510,3200,3200,3200,3200,0
|
|
20230629,172600,557738510,3200,3200,3200,3200,0
|
|
20230629,172500,557738510,3200,3200,3200,3200,0
|
|
20230629,172400,557738510,3200,3200,3200,3200,8804
|
|
20230629,172300,557738510,3200,3200,3200,3200,0
|
|
20230629,172200,557738510,3200,3200,3200,3200,0
|
|
20230629,172100,557738510,3200,3200,3200,3200,0
|
|
20230629,172000,557738510,3200,3200,3200,3200,0
|
|
20230629,171900,557738510,3200,3200,3200,3200,0
|
|
20230629,171800,557738510,3200,3200,3200,3200,0
|
|
20230629,171700,557738510,3200,3200,3200,3200,0
|
|
20230629,171600,557738510,3200,3200,3200,3200,0
|
|
20230629,171500,557738510,3200,3200,3200,3200,0
|
|
20230629,171400,557738510,3200,3200,3200,3200,0
|
|
20230629,171300,557738510,3200,3200,3200,3200,0
|
|
20230629,171200,557738510,3200,3200,3200,3200,0
|
|
20230629,171100,557738510,3200,3200,3200,3200,0
|
|
20230629,171000,557738510,3200,3200,3200,3200,0
|
|
20230629,170900,557738510,3200,3200,3200,3200,0
|
|
20230629,170800,557738510,3200,3200,3200,3200,0
|
|
20230629,170700,557738510,3200,3200,3200,3200,0
|
|
20230629,170600,557738510,3200,3200,3200,3200,0
|
|
20230629,170500,557738510,3200,3200,3200,3200,0
|
|
20230629,170400,557738510,3200,3200,3200,3200,0
|
|
20230629,170300,557738510,3200,3200,3200,3200,0
|
|
20230629,170200,557738510,3200,3200,3200,3200,0
|
|
20230629,170100,557738510,3200,3200,3200,3200,0
|
|
20230629,170000,557738510,3200,3200,3200,3200,0
|
|
20230629,165900,557738510,3200,3200,3200,3200,0
|
|
20230629,165800,557738510,3200,3200,3200,3200,0
|
|
20230629,165700,557738510,3200,3200,3200,3200,0
|
|
20230629,165600,557738510,3200,3200,3200,3200,0
|
|
20230629,165500,557738510,3200,3200,3200,3200,0
|
|
20230629,165400,557738510,3200,3200,3200,3200,8804
|
|
20230629,165300,557738510,3200,3200,3200,3200,0
|
|
20230629,165200,557738510,3200,3200,3200,3200,0
|
|
20230629,165100,557738510,3200,3200,3200,3200,0
|
|
20230629,165000,557738510,3200,3200,3200,3200,0
|
|
20230629,164900,557738510,3200,3200,3200,3200,0
|
|
20230629,164800,557738510,3200,3200,3200,3200,0
|
|
20230629,164700,557738510,3200,3200,3200,3200,0
|
|
20230629,164600,557738510,3200,3200,3200,3200,0
|
|
20230629,164500,557738510,3200,3200,3200,3200,0
|
|
20230629,164400,557738510,3200,3200,3200,3200,0
|
|
20230629,164300,557738510,3200,3200,3200,3200,0
|
|
20230629,164200,557738510,3200,3200,3200,3200,0
|
|
20230629,164100,557738510,3200,3200,3200,3200,0
|
|
20230629,164000,557738510,3200,3200,3200,3200,0
|
|
20230629,163900,557738510,3200,3200,3200,3200,0
|
|
20230629,163800,557738510,3200,3200,3200,3200,0
|
|
20230629,163700,557738510,3200,3200,3200,3200,0
|
|
20230629,163600,557738510,3200,3200,3200,3200,0
|
|
20230629,163500,557738510,3200,3200,3200,3200,0
|
|
20230629,163400,557738510,3200,3200,3200,3200,0
|
|
20230629,163300,557738510,3200,3200,3200,3200,0
|
|
20230629,163200,557738510,3200,3200,3200,3200,0
|
|
20230629,163100,557738510,3200,3200,3200,3200,0
|
|
20230629,163000,557738510,3200,3200,3200,3200,0
|
|
20230629,162900,557738510,3200,3200,3200,3200,0
|
|
20230629,162800,557738510,3200,3200,3200,3200,0
|
|
20230629,162700,557738510,3200,3200,3200,3200,0
|
|
20230629,162600,557738510,3200,3200,3200,3200,0
|
|
20230629,162500,557738510,3200,3200,3200,3200,0
|
|
20230629,162400,557738510,3200,3200,3200,3200,8804
|
|
20230629,162300,557738510,3200,3200,3200,3200,0
|
|
20230629,162200,557738510,3200,3200,3200,3200,0
|
|
20230629,162100,557738510,3200,3200,3200,3200,0
|
|
20230629,162000,557738510,3200,3200,3200,3200,0
|
|
20230629,161900,557738510,3200,3200,3200,3200,0
|
|
20230629,161800,557738510,3200,3200,3200,3200,0
|
|
20230629,161700,557738510,3200,3200,3200,3200,0
|
|
20230629,161600,557738510,3200,3200,3200,3200,0
|
|
20230629,161500,557738510,3200,3200,3200,3200,0
|
|
20230629,161400,557738510,3200,3200,3200,3200,0
|
|
20230629,161300,557738510,3200,3200,3200,3200,0
|
|
20230629,161200,557738510,3200,3200,3200,3200,0
|
|
20230629,161100,557738510,3200,3200,3200,3200,0
|
|
20230629,161000,557738510,3200,3200,3200,3200,0
|
|
20230629,160900,557738510,3200,3200,3200,3200,0
|
|
20230629,160800,557738510,3200,3200,3200,3200,0
|
|
20230629,160700,557738510,3200,3200,3200,3200,0
|
|
20230629,160600,557738510,3200,3200,3200,3200,0
|
|
20230629,160500,557738510,3200,3200,3200,3200,0
|
|
20230629,160400,557738510,3200,3200,3200,3200,0
|
|
20230629,160300,557738510,3200,3200,3200,3200,0
|
|
20230629,160200,557738510,3200,3200,3200,3200,0
|
|
20230629,160100,557738510,3200,3200,3200,3200,0
|
|
20230629,160000,557738510,3200,3200,3200,3200,0
|
|
20230629,155900,557738510,3200,3200,3200,3200,0
|
|
20230629,155800,557738510,3200,3200,3200,3200,0
|
|
20230629,155700,557738510,3200,3200,3200,3200,0
|
|
20230629,155600,557738510,3200,3200,3200,3200,0
|
|
20230629,155500,557738510,3200,3200,3200,3200,0
|
|
20230629,155400,557738510,3200,3200,3200,3200,8804
|
|
20230629,155300,557738510,3200,3200,3200,3200,0
|
|
20230629,155200,557738510,3200,3200,3200,3200,0
|
|
20230629,155100,557738510,3200,3200,3200,3200,0
|
|
20230629,155000,557738510,3200,3200,3200,3200,0
|
|
20230629,154900,557738510,3200,3200,3200,3200,0
|
|
20230629,154800,557738510,3200,3200,3200,3200,0
|
|
20230629,154700,557738510,3200,3200,3200,3200,0
|
|
20230629,154600,557738510,3200,3200,3200,3200,0
|
|
20230629,154500,557738510,3200,3200,3200,3200,0
|
|
20230629,154400,557738510,3200,3200,3200,3200,0
|
|
20230629,154300,557738510,3200,3200,3200,3200,0
|
|
20230629,154200,557738510,3200,3200,3200,3200,0
|
|
20230629,154100,557738510,3200,3200,3200,3200,0
|
|
20230629,154000,557738510,3200,3200,3200,3200,0
|
|
20230629,153900,557738510,3200,3200,3200,3200,0
|
|
20230629,153800,557738510,3200,3200,3200,3200,0
|
|
20230629,153700,557738510,3200,3200,3200,3200,0
|
|
20230629,153600,557738510,3200,3200,3200,3200,0
|
|
20230629,153500,557738510,3200,3200,3200,3200,0
|
|
20230629,153400,557738510,3200,3200,3200,3200,0
|
|
20230629,153300,557738510,3200,3200,3200,3200,0
|
|
20230629,153200,557738510,3200,3200,3200,3200,0
|
|
20230629,153100,557738510,3200,3200,3200,3200,0
|
|
20230629,153000,557738510,3200,3200,3200,3200,8804
|
|
20230629,152900,529565710,3230,3230,3230,3230,0
|
|
20230629,152800,529565710,3230,3230,3230,3230,0
|
|
20230629,152700,529565710,3230,3230,3230,3230,0
|
|
20230629,152600,529565710,3230,3230,3230,3230,0
|
|
20230629,152500,529565710,3230,3230,3230,3230,0
|
|
20230629,152400,529565710,3230,3230,3230,3230,0
|
|
20230629,152300,529565710,3230,3230,3230,3230,0
|
|
20230629,152200,529565710,3230,3230,3230,3230,0
|
|
20230629,152100,529565710,3230,3230,3230,3230,0
|
|
20230629,152000,529565710,3230,3230,3230,3230,0
|
|
20230629,151900,529565710,3230,3220,3230,3200,4565
|
|
20230629,151800,514920900,3225,3220,3225,3220,105
|
|
20230629,151700,514582775,3225,3225,3225,3205,4018
|
|
20230629,151600,501688115,3230,3225,3230,3225,40
|
|
20230629,151500,501559000,3230,3230,3230,3230,1
|
|
20230629,151400,501555770,3210,3210,3210,3210,0
|
|
20230629,151300,501555770,3210,3215,3215,3210,1632
|
|
20230629,151200,496313985,3230,3215,3230,3210,1601
|
|
20230629,151100,491174095,3215,3230,3230,3215,113
|
|
20230629,151000,490810495,3230,3230,3230,3230,50
|
|
20230629,150900,490648995,3230,3225,3230,3225,305
|
|
20230629,150800,489665345,3230,3230,3230,3230,100
|
|
20230629,150700,489342345,3235,3235,3235,3235,0
|
|
20230629,150600,489342345,3235,3235,3235,3235,4
|
|
20230629,150500,489329405,3235,3235,3235,3235,1300
|
|
20230629,150400,485123905,3235,3235,3235,3235,5
|
|
20230629,150300,485107730,3235,3235,3235,3235,0
|
|
20230629,150200,485107730,3235,3235,3235,3235,0
|
|
20230629,150100,485107730,3235,3230,3235,3225,53
|
|
20230629,150000,484936780,3230,3225,3230,3225,633
|
|
20230629,145900,482892855,3225,3225,3225,3225,0
|
|
20230629,145800,482892855,3225,3225,3225,3225,0
|
|
20230629,145700,482892855,3225,3225,3225,3225,157
|
|
20230629,145600,482386530,3225,3220,3225,3220,5
|
|
20230629,145500,482370410,3210,3215,3215,3210,2700
|
|
20230629,145400,473700680,3215,3220,3225,3215,300
|
|
20230629,145300,472734680,3225,3225,3225,3225,16
|
|
20230629,145200,472683080,3215,3220,3220,3215,3400
|
|
20230629,145100,461748930,3220,3220,3220,3220,1500
|
|
20230629,145000,456918930,3225,3220,3225,3220,82
|
|
20230629,144900,456654490,3220,3235,3235,3220,1565
|
|
20230629,144800,451614890,3220,3230,3230,3220,6000
|
|
20230629,144700,432273095,3235,3230,3235,3230,601
|
|
20230629,144600,430328865,3235,3235,3235,3235,10
|
|
20230629,144500,430296515,3235,3235,3235,3235,0
|
|
20230629,144400,430296515,3235,3230,3235,3230,1010
|
|
20230629,144300,427034165,3235,3240,3240,3235,11
|
|
20230629,144200,426998555,3235,3235,3235,3235,183
|
|
20230629,144100,426406550,3240,3240,3240,3240,0
|
|
20230629,144000,426406550,3240,3240,3240,3240,0
|
|
20230629,143900,426406550,3240,3240,3240,3240,0
|
|
20230629,143800,426406550,3240,3240,3240,3240,0
|
|
20230629,143700,426406550,3240,3235,3240,3235,11
|
|
20230629,143600,426370930,3235,3240,3240,3235,100
|
|
20230629,143500,426047130,3240,3240,3240,3240,5
|
|
20230629,143400,426030930,3240,3235,3240,3235,56
|
|
20230629,143300,425849720,3235,3235,3235,3235,0
|
|
20230629,143200,425849720,3235,3235,3235,3230,66
|
|
20230629,143100,425636240,3235,3235,3235,3235,1085
|
|
20230629,143000,422126265,3235,3235,3235,3235,149
|
|
20230629,142900,421644250,3235,3235,3235,3235,16
|
|
20230629,142800,421592490,3230,3230,3230,3230,0
|
|
20230629,142700,421592490,3230,3230,3230,3230,116
|
|
20230629,142600,421217810,3230,3230,3230,3230,0
|
|
20230629,142500,421217810,3230,3230,3230,3230,84
|
|
20230629,142400,420946490,3230,3230,3230,3230,94
|
|
20230629,142300,420642870,3235,3235,3235,3235,20
|
|
20230629,142200,420578170,3230,3230,3230,3230,0
|
|
20230629,142100,420578170,3230,3235,3235,3230,272
|
|
20230629,142000,419699560,3230,3230,3230,3230,0
|
|
20230629,141900,419699560,3230,3230,3230,3230,50
|
|
20230629,141800,419538060,3230,3230,3230,3230,0
|
|
20230629,141700,419538060,3230,3230,3230,3230,0
|
|
20230629,141600,419538060,3230,3230,3230,3230,0
|
|
20230629,141500,419538060,3230,3230,3230,3230,213
|
|
20230629,141400,418850070,3230,3230,3230,3230,487
|
|
20230629,141300,417277060,3235,3235,3235,3235,0
|
|
20230629,141200,417277060,3235,3235,3235,3235,39
|
|
20230629,141100,417150895,3240,3240,3240,3240,0
|
|
20230629,141000,417150895,3240,3225,3240,3225,110
|
|
20230629,140900,416796055,3225,3225,3225,3225,0
|
|
20230629,140800,416796055,3225,3225,3225,3225,60
|
|
20230629,140700,416602555,3225,3225,3225,3225,15
|
|
20230629,140600,416554180,3225,3225,3225,3220,36
|
|
20230629,140500,416438110,3225,3225,3225,3225,30
|
|
20230629,140400,416341360,3225,3225,3225,3225,275
|
|
20230629,140300,415454485,3225,3225,3225,3225,24
|
|
20230629,140200,415377085,3225,3225,3225,3225,1183
|
|
20230629,140100,411561910,3225,3230,3230,3225,117
|
|
20230629,140000,411184500,3230,3230,3230,3230,704
|
|
20230629,135900,408910580,3230,3230,3230,3230,100
|
|
20230629,135800,408587580,3240,3240,3240,3240,20
|
|
20230629,135700,408522780,3245,3245,3245,3245,2
|
|
20230629,135600,408516290,3245,3245,3245,3245,17
|
|
20230629,135500,408461125,3230,3230,3230,3230,0
|
|
20230629,135400,408461125,3230,3230,3230,3230,350
|
|
20230629,135300,407330625,3230,3230,3230,3230,110
|
|
20230629,135200,406975325,3225,3245,3245,3225,30000
|
|
20230629,135100,309941320,3250,3250,3250,3250,301
|
|
20230629,135000,308963070,3250,3250,3250,3250,0
|
|
20230629,134900,308963070,3250,3250,3250,3250,2
|
|
20230629,134800,308956570,3250,3250,3250,3250,0
|
|
20230629,134700,308956570,3250,3250,3250,3250,10
|
|
20230629,134600,308924070,3250,3250,3250,3250,20
|
|
20230629,134500,308859070,3245,3245,3245,3245,0
|
|
20230629,134400,308859070,3245,3245,3245,3245,1
|
|
20230629,134300,308855825,3245,3245,3245,3245,0
|
|
20230629,134200,308855825,3245,3245,3245,3245,0
|
|
20230629,134100,308855825,3245,3250,3250,3245,713
|
|
20230629,134000,306541640,3250,3250,3250,3250,0
|
|
20230629,133900,306541640,3250,3250,3250,3250,0
|
|
20230629,133800,306541640,3250,3250,3250,3250,0
|
|
20230629,133700,306541640,3250,3250,3250,3250,1
|
|
20230629,133600,306538390,3250,3245,3250,3245,2084
|
|
20230629,133500,299774310,3245,3245,3245,3245,0
|
|
20230629,133400,299774310,3245,3245,3245,3245,0
|
|
20230629,133300,299774310,3245,3245,3245,3245,0
|
|
20230629,133200,299774310,3245,3250,3250,3245,1568
|
|
20230629,133100,294684655,3250,3250,3250,3250,0
|
|
20230629,133000,294684655,3250,3250,3250,3250,0
|
|
20230629,132900,294684655,3250,3250,3250,3250,193
|
|
20230629,132800,294057405,3250,3250,3250,3250,607
|
|
20230629,132700,292084655,3255,3255,3255,3255,4
|
|
20230629,132600,292071635,3255,3250,3255,3250,2188
|
|
20230629,132500,284953135,3250,3250,3250,3250,0
|
|
20230629,132400,284953135,3250,3250,3250,3250,0
|
|
20230629,132300,284953135,3250,3250,3250,3250,308
|
|
20230629,132200,283952135,3250,3250,3250,3250,0
|
|
20230629,132100,283952135,3250,3250,3250,3250,0
|
|
20230629,132000,283952135,3250,3250,3250,3250,0
|
|
20230629,131900,283952135,3250,3250,3250,3250,0
|
|
20230629,131800,283952135,3250,3250,3250,3250,59
|
|
20230629,131700,283760385,3250,3250,3250,3250,1000
|
|
20230629,131600,280510385,3250,3250,3250,3250,7
|
|
20230629,131500,280487635,3245,3245,3245,3245,64
|
|
20230629,131400,280279955,3245,3245,3245,3245,334
|
|
20230629,131300,279196125,3245,3245,3245,3245,0
|
|
20230629,131200,279196125,3245,3250,3250,3245,343
|
|
20230629,131100,278082090,3245,3245,3245,3245,0
|
|
20230629,131000,278082090,3245,3245,3245,3245,1010
|
|
20230629,130900,274804640,3250,3250,3250,3250,300
|
|
20230629,130800,273829640,3245,3245,3245,3245,0
|
|
20230629,130700,273829640,3245,3245,3245,3245,5
|
|
20230629,130600,273813415,3245,3245,3245,3245,0
|
|
20230629,130500,273813415,3245,3245,3245,3245,0
|
|
20230629,130400,273813415,3245,3245,3245,3245,0
|
|
20230629,130300,273813415,3245,3245,3245,3245,0
|
|
20230629,130200,273813415,3245,3245,3245,3245,16
|
|
20230629,130100,273761495,3245,3245,3245,3245,148
|
|
20230629,130000,273281235,3245,3245,3245,3245,0
|
|
20230629,125900,273281235,3245,3245,3245,3245,93
|
|
20230629,125800,272979450,3245,3245,3245,3245,7
|
|
20230629,125700,272956735,3240,3240,3240,3240,0
|
|
20230629,125600,272956735,3240,3240,3240,3240,0
|
|
20230629,125500,272956735,3240,3245,3245,3240,200
|
|
20230629,125400,272308585,3245,3245,3245,3245,100
|
|
20230629,125300,271984085,3245,3245,3245,3245,0
|
|
20230629,125200,271984085,3245,3245,3245,3245,0
|
|
20230629,125100,271984085,3245,3245,3245,3245,0
|
|
20230629,125000,271984085,3245,3245,3245,3245,838
|
|
20230629,124900,269264775,3245,3250,3250,3245,1321
|
|
20230629,124800,264971550,3255,3255,3255,3255,0
|
|
20230629,124700,264971550,3255,3255,3255,3255,2
|
|
20230629,124600,264965040,3250,3250,3250,3250,0
|
|
20230629,124500,264965040,3250,3250,3250,3250,0
|
|
20230629,124400,264965040,3250,3250,3250,3250,0
|
|
20230629,124300,264965040,3250,3250,3250,3250,725
|
|
20230629,124200,262608790,3250,3250,3250,3250,0
|
|
20230629,124100,262608790,3250,3250,3250,3250,148
|
|
20230629,124000,262127790,3250,3260,3260,3250,5196
|
|
20230629,123900,245240590,3260,3260,3260,3260,7
|
|
20230629,123800,245217770,3265,3260,3265,3260,322
|
|
20230629,123700,244166550,3260,3260,3265,3260,910
|
|
20230629,123600,241199925,3260,3260,3260,3260,0
|
|
20230629,123500,241199925,3260,3260,3260,3260,61
|
|
20230629,123400,241001065,3260,3260,3260,3260,1000
|
|
20230629,123300,237741065,3250,3250,3250,3250,0
|
|
20230629,123200,237741065,3250,3250,3250,3250,200
|
|
20230629,123100,237091065,3250,3250,3250,3250,20
|
|
20230629,123000,237026065,3260,3255,3260,3250,1412
|
|
20230629,122900,232434365,3255,3255,3255,3255,32
|
|
20230629,122800,232330205,3255,3255,3255,3255,501
|
|
20230629,122700,230699450,3260,3260,3260,3260,300
|
|
20230629,122600,229721450,3260,3260,3260,3260,0
|
|
20230629,122500,229721450,3260,3260,3260,3260,0
|
|
20230629,122400,229721450,3260,3260,3260,3260,206
|
|
20230629,122300,229049890,3260,3260,3260,3260,0
|
|
20230629,122200,229049890,3260,3260,3260,3260,0
|
|
20230629,122100,229049890,3260,3260,3260,3260,0
|
|
20230629,122000,229049890,3260,3260,3260,3260,0
|
|
20230629,121900,229049890,3260,3260,3260,3260,30
|
|
20230629,121800,228952090,3255,3255,3255,3255,0
|
|
20230629,121700,228952090,3255,3255,3255,3255,0
|
|
20230629,121600,228952090,3255,3255,3255,3255,0
|
|
20230629,121500,228952090,3255,3250,3255,3250,804
|
|
20230629,121400,226339070,3250,3250,3250,3250,120
|
|
20230629,121300,225949070,3250,3255,3260,3250,1351
|
|
20230629,121200,221557265,3255,3255,3255,3255,0
|
|
20230629,121100,221557265,3255,3255,3255,3255,0
|
|
20230629,121000,221557265,3255,3255,3255,3255,1000
|
|
20230629,120900,218302265,3255,3255,3255,3255,0
|
|
20230629,120800,218302265,3255,3255,3255,3255,600
|
|
20230629,120700,216349265,3260,3260,3260,3260,0
|
|
20230629,120600,216349265,3260,3260,3260,3260,20
|
|
20230629,120500,216284065,3255,3255,3255,3255,650
|
|
20230629,120400,214168315,3260,3260,3260,3255,57
|
|
20230629,120300,213982525,3255,3260,3260,3255,555
|
|
20230629,120200,212173250,3260,3260,3260,3260,15
|
|
20230629,120100,212124350,3260,3260,3260,3260,0
|
|
20230629,120000,212124350,3260,3260,3260,3260,60
|
|
20230629,115900,211928750,3265,3265,3265,3265,10
|
|
20230629,115800,211896100,3265,3265,3265,3265,0
|
|
20230629,115700,211896100,3265,3265,3265,3265,0
|
|
20230629,115600,211896100,3265,3265,3265,3265,3
|
|
20230629,115500,211886305,3265,3265,3265,3265,10
|
|
20230629,115400,211853655,3265,3265,3265,3265,67
|
|
20230629,115300,211634900,3265,3265,3265,3265,0
|
|
20230629,115200,211634900,3265,3260,3265,3255,537
|
|
20230629,115100,209885830,3260,3260,3260,3260,0
|
|
20230629,115000,209885830,3260,3260,3260,3260,500
|
|
20230629,114900,208255830,3260,3260,3260,3260,250
|
|
20230629,114800,207440830,3260,3260,3260,3260,134
|
|
20230629,114700,207003990,3260,3260,3260,3260,40
|
|
20230629,114600,206873590,3260,3255,3260,3255,1011
|
|
20230629,114500,203582730,3260,3260,3260,3260,20
|
|
20230629,114400,203517530,3255,3255,3255,3255,604
|
|
20230629,114300,201551510,3255,3255,3255,3255,0
|
|
20230629,114200,201551510,3255,3255,3255,3255,0
|
|
20230629,114100,201551510,3255,3255,3255,3255,1003
|
|
20230629,114000,198286745,3260,3260,3260,3260,0
|
|
20230629,113900,198286745,3260,3260,3260,3260,272
|
|
20230629,113800,197400025,3260,3260,3260,3260,0
|
|
20230629,113700,197400025,3260,3260,3260,3260,0
|
|
20230629,113600,197400025,3260,3260,3260,3260,346
|
|
20230629,113500,196272065,3265,3265,3265,3265,97
|
|
20230629,113400,195955360,3260,3260,3260,3260,0
|
|
20230629,113300,195955360,3260,3260,3260,3260,0
|
|
20230629,113200,195955360,3260,3260,3260,3260,549
|
|
20230629,113100,194165620,3260,3260,3260,3260,0
|
|
20230629,113000,194165620,3260,3260,3260,3260,5
|
|
20230629,112900,194149320,3260,3260,3260,3260,1
|
|
20230629,112800,194146060,3260,3260,3260,3260,60
|
|
20230629,112700,193950460,3255,3255,3255,3255,0
|
|
20230629,112600,193950460,3255,3255,3255,3255,386
|
|
20230629,112500,192694030,3255,3255,3255,3255,0
|
|
20230629,112400,192694030,3255,3255,3255,3255,500
|
|
20230629,112300,191066530,3255,3255,3255,3255,0
|
|
20230629,112200,191066530,3255,3255,3255,3255,0
|
|
20230629,112100,191066530,3255,3260,3260,3255,51
|
|
20230629,112000,190900275,3260,3260,3260,3260,8
|
|
20230629,111900,190874195,3260,3260,3260,3260,100
|
|
20230629,111800,190548195,3260,3260,3260,3260,0
|
|
20230629,111700,190548195,3260,3260,3260,3260,0
|
|
20230629,111600,190548195,3260,3260,3260,3260,20
|
|
20230629,111500,190482995,3260,3255,3260,3255,1492
|
|
20230629,111400,185620205,3260,3255,3260,3255,343
|
|
20230629,111300,184503700,3250,3250,3250,3250,0
|
|
20230629,111200,184503700,3250,3250,3250,3250,10
|
|
20230629,111100,184471200,3250,3250,3250,3250,796
|
|
20230629,111000,181884200,3250,3250,3250,3250,182
|
|
20230629,110900,181292700,3250,3250,3250,3250,21
|
|
20230629,110800,181224450,3250,3255,3255,3250,916
|
|
20230629,110700,178247300,3255,3255,3255,3255,0
|
|
20230629,110600,178247300,3255,3255,3255,3255,78
|
|
20230629,110500,177993410,3255,3255,3255,3255,50
|
|
20230629,110400,177830660,3250,3250,3250,3250,2018
|
|
20230629,110300,171272160,3250,3250,3250,3250,0
|
|
20230629,110200,171272160,3250,3250,3250,3250,0
|
|
20230629,110100,171272160,3250,3255,3255,3250,500
|
|
20230629,110000,169647115,3265,3255,3265,3255,405
|
|
20230629,105900,168328340,3265,3265,3265,3265,2
|
|
20230629,105800,168321810,3265,3265,3265,3255,7810
|
|
20230629,105700,142844700,3270,3270,3270,3270,36
|
|
20230629,105600,142726980,3270,3270,3270,3270,0
|
|
20230629,105500,142726980,3270,3270,3270,3270,70
|
|
20230629,105400,142498080,3270,3270,3270,3270,329
|
|
20230629,105300,141422250,3270,3270,3270,3270,50
|
|
20230629,105200,141258750,3265,3270,3270,3265,300
|
|
20230629,105100,140278745,3265,3265,3265,3265,2080
|
|
20230629,105000,133487545,3265,3270,3270,3265,1419
|
|
20230629,104900,128854310,3270,3270,3270,3270,81
|
|
20230629,104800,128589440,3270,3270,3270,3270,10
|
|
20230629,104700,128556740,3270,3270,3270,3265,113
|
|
20230629,104600,128187345,3270,3270,3270,3270,100
|
|
20230629,104500,127860345,3270,3270,3270,3270,0
|
|
20230629,104400,127860345,3270,3270,3270,3270,574
|
|
20230629,104300,125983365,3265,3265,3265,3265,400
|
|
20230629,104200,124677365,3265,3265,3265,3265,59
|
|
20230629,104100,124484730,3270,3270,3270,3270,1519
|
|
20230629,104000,119517600,3275,3275,3275,3275,0
|
|
20230629,103900,119517600,3275,3275,3275,3275,10
|
|
20230629,103800,119484850,3270,3270,3270,3270,0
|
|
20230629,103700,119484850,3270,3270,3270,3270,0
|
|
20230629,103600,119484850,3270,3270,3270,3270,929
|
|
20230629,103500,116447020,3270,3270,3270,3270,0
|
|
20230629,103400,116447020,3270,3270,3270,3270,180
|
|
20230629,103300,115858420,3270,3275,3275,3270,17
|
|
20230629,103200,115802800,3285,3285,3285,3285,0
|
|
20230629,103100,115802800,3285,3285,3285,3285,0
|
|
20230629,103000,115802800,3285,3285,3285,3285,5637
|
|
20230629,102900,97285255,3280,3280,3280,3280,360
|
|
20230629,102800,96104455,3280,3280,3280,3280,200
|
|
20230629,102700,95448455,3270,3270,3270,3270,30
|
|
20230629,102600,95350355,3280,3280,3280,3280,0
|
|
20230629,102500,95350355,3280,3280,3280,3280,30
|
|
20230629,102400,95251955,3270,3270,3270,3270,1
|
|
20230629,102300,95248685,3270,3270,3270,3270,30
|
|
20230629,102200,95150585,3270,3270,3270,3270,200
|
|
20230629,102100,94496585,3270,3270,3270,3270,1600
|
|
20230629,102000,89264585,3270,3270,3270,3270,9
|
|
20230629,101900,89235155,3270,3270,3270,3270,0
|
|
20230629,101800,89235155,3270,3270,3270,3270,191
|
|
20230629,101700,88610585,3270,3270,3270,3270,0
|
|
20230629,101600,88610585,3270,3275,3275,3270,1069
|
|
20230629,101500,85114660,3275,3275,3275,3275,0
|
|
20230629,101400,85114660,3275,3275,3275,3275,41
|
|
20230629,101300,84980385,3275,3275,3275,3275,82
|
|
20230629,101200,84711835,3275,3275,3275,3275,0
|
|
20230629,101100,84711835,3275,3275,3275,3275,134
|
|
20230629,101000,84272985,3275,3285,3285,3275,1539
|
|
20230629,100900,79226430,3290,3290,3290,3290,0
|
|
20230629,100800,79226430,3290,3290,3290,3290,1
|
|
20230629,100700,79223140,3285,3285,3285,3285,500
|
|
20230629,100600,77580640,3285,3285,3285,3285,305
|
|
20230629,100500,76578715,3285,3280,3285,3280,204
|
|
20230629,100400,75908595,3290,3290,3290,3290,1108
|
|
20230629,100300,72263275,3290,3290,3290,3290,0
|
|
20230629,100200,72263275,3290,3290,3290,3290,10
|
|
20230629,100100,72230375,3290,3290,3290,3290,0
|
|
20230629,100000,72230375,3290,3290,3290,3290,150
|
|
20230629,095900,71736875,3290,3290,3290,3290,400
|
|
20230629,095800,70420875,3290,3290,3290,3290,100
|
|
20230629,095700,70091875,3290,3290,3290,3290,1403
|
|
20230629,095600,65476005,3280,3280,3280,3280,0
|
|
20230629,095500,65476005,3280,3280,3280,3280,10
|
|
20230629,095400,65443205,3280,3280,3280,3280,522
|
|
20230629,095300,63731045,3280,3280,3280,3280,2
|
|
20230629,095200,63724485,3280,3280,3280,3280,194
|
|
20230629,095100,63088165,3290,3290,3290,3280,202
|
|
20230629,095000,62423595,3280,3275,3280,3275,1020
|
|
20230629,094900,59082995,3275,3275,3275,3275,672
|
|
20230629,094800,56882195,3275,3280,3280,3275,200
|
|
20230629,094700,56226235,3295,3295,3295,3295,0
|
|
20230629,094600,56226235,3295,3295,3295,3295,0
|
|
20230629,094500,56226235,3295,3285,3295,3285,5
|
|
20230629,094400,56209770,3285,3290,3290,3285,3030
|
|
20230629,094300,46256200,3285,3285,3285,3285,0
|
|
20230629,094200,46256200,3285,3285,3285,3285,0
|
|
20230629,094100,46256200,3285,3285,3285,3285,0
|
|
20230629,094000,46256200,3285,3285,3285,3285,0
|
|
20230629,093900,46256200,3285,3285,3285,3285,0
|
|
20230629,093800,46256200,3285,3295,3295,3285,399
|
|
20230629,093700,44943140,3295,3295,3295,3295,19
|
|
20230629,093600,44880535,3295,3295,3295,3295,2029
|
|
20230629,093500,38194980,3295,3295,3295,3290,79
|
|
20230629,093400,37935020,3290,3290,3290,3285,2151
|
|
20230629,093300,30863235,3290,3285,3290,3285,589
|
|
20230629,093200,28925765,3285,3285,3285,3285,11
|
|
20230629,093100,28889630,3285,3285,3285,3285,10
|
|
20230629,093000,28856780,3275,3275,3275,3275,0
|
|
20230629,092900,28856780,3275,3280,3280,3275,50
|
|
20230629,092800,28693020,3280,3280,3280,3280,1306
|
|
20230629,092700,24409340,3280,3280,3280,3280,0
|
|
20230629,092600,24409340,3280,3280,3280,3280,1
|
|
20230629,092500,24406060,3280,3280,3280,3280,2
|
|
20230629,092400,24399500,3275,3275,3275,3275,71
|
|
20230629,092300,24166975,3275,3280,3280,3275,205
|
|
20230629,092200,23495045,3280,3280,3280,3280,31
|
|
20230629,092100,23393365,3280,3280,3280,3280,49
|
|
20230629,092000,23232645,3280,3290,3290,3280,71
|
|
20230629,091900,22999745,3290,3285,3290,3280,61
|
|
20230629,091800,22799650,3285,3290,3290,3285,239
|
|
20230629,091700,22014385,3290,3290,3290,3285,11
|
|
20230629,091600,21978200,3290,3290,3290,3290,53
|
|
20230629,091500,21803830,3290,3290,3290,3290,280
|
|
20230629,091400,20882630,3290,3290,3290,3290,51
|
|
20230629,091300,20714840,3290,3290,3290,3290,0
|
|
20230629,091200,20714840,3290,3290,3290,3290,0
|
|
20230629,091100,20714840,3290,3290,3290,3290,0
|
|
20230629,091000,20714840,3290,3290,3290,3290,3050
|
|
20230629,090900,10680340,3290,3290,3290,3290,1005
|
|
20230629,090800,7373890,3295,3295,3295,3295,0
|
|
20230629,090700,7373890,3295,3290,3295,3290,303
|
|
20230629,090600,6376765,3285,3280,3285,3275,702
|
|
20230629,090500,4070710,3285,3285,3285,3285,28
|
|
20230629,090400,3978730,3290,3290,3290,3290,272
|
|
20230629,090300,3083850,3290,3265,3290,3265,165
|
|
20230629,090200,2544750,3265,3265,3265,3265,100
|
|
20230629,090100,2218250,3265,3265,3265,3265,56
|
|
20230629,090000,2035410,3265,3270,3270,3265,623
|