615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,191200,422414900,3740,3740,3740,3740,1400
|
|
20230615,191100,422414900,3740,3740,3740,3740,0
|
|
20230615,191000,422414900,3740,3740,3740,3740,0
|
|
20230615,190900,422414900,3740,3740,3740,3740,0
|
|
20230615,190800,422414900,3740,3740,3740,3740,0
|
|
20230615,190700,422414900,3740,3740,3740,3740,0
|
|
20230615,190600,422414900,3740,3740,3740,3740,0
|
|
20230615,190500,422414900,3740,3740,3740,3740,0
|
|
20230615,190400,422414900,3740,3740,3740,3740,0
|
|
20230615,190300,422414900,3740,3740,3740,3740,0
|
|
20230615,190200,422414900,3740,3740,3740,3740,0
|
|
20230615,190100,422414900,3740,3740,3740,3740,0
|
|
20230615,190000,422414900,3740,3740,3740,3740,0
|
|
20230615,185900,422414900,3740,3740,3740,3740,0
|
|
20230615,185800,422414900,3740,3740,3740,3740,0
|
|
20230615,185700,422414900,3740,3740,3740,3740,0
|
|
20230615,185600,422414900,3740,3740,3740,3740,0
|
|
20230615,185500,422414900,3740,3740,3740,3740,0
|
|
20230615,185400,422414900,3740,3740,3740,3740,0
|
|
20230615,185300,422414900,3740,3740,3740,3740,0
|
|
20230615,185200,422414900,3740,3740,3740,3740,0
|
|
20230615,185100,422414900,3740,3740,3740,3740,0
|
|
20230615,185000,422414900,3740,3740,3740,3740,0
|
|
20230615,184900,422414900,3740,3740,3740,3740,0
|
|
20230615,184800,422414900,3740,3740,3740,3740,0
|
|
20230615,184700,422414900,3740,3740,3740,3740,0
|
|
20230615,184600,422414900,3740,3740,3740,3740,0
|
|
20230615,184500,422414900,3740,3740,3740,3740,0
|
|
20230615,184400,422414900,3740,3740,3740,3740,0
|
|
20230615,184300,422414900,3740,3740,3740,3740,0
|
|
20230615,184200,422414900,3740,3740,3740,3740,1400
|
|
20230615,184100,422414900,3740,3740,3740,3740,0
|
|
20230615,184000,422414900,3740,3740,3740,3740,0
|
|
20230615,183900,422414900,3740,3740,3740,3740,0
|
|
20230615,183800,422414900,3740,3740,3740,3740,0
|
|
20230615,183700,422414900,3740,3740,3740,3740,0
|
|
20230615,183600,422414900,3740,3740,3740,3740,0
|
|
20230615,183500,422414900,3740,3740,3740,3740,0
|
|
20230615,183400,422414900,3740,3740,3740,3740,0
|
|
20230615,183300,422414900,3740,3740,3740,3740,0
|
|
20230615,183200,422414900,3740,3740,3740,3740,0
|
|
20230615,183100,422414900,3740,3740,3740,3740,0
|
|
20230615,183000,422414900,3740,3740,3740,3740,0
|
|
20230615,182900,422414900,3740,3740,3740,3740,0
|
|
20230615,182800,422414900,3740,3740,3740,3740,0
|
|
20230615,182700,422414900,3740,3740,3740,3740,0
|
|
20230615,182600,422414900,3740,3740,3740,3740,0
|
|
20230615,182500,422414900,3740,3740,3740,3740,0
|
|
20230615,182400,422414900,3740,3740,3740,3740,0
|
|
20230615,182300,422414900,3740,3740,3740,3740,0
|
|
20230615,182200,422414900,3740,3740,3740,3740,0
|
|
20230615,182100,422414900,3740,3740,3740,3740,0
|
|
20230615,182000,422414900,3740,3740,3740,3740,0
|
|
20230615,181900,422414900,3740,3740,3740,3740,0
|
|
20230615,181800,422414900,3740,3740,3740,3740,0
|
|
20230615,181700,422414900,3740,3740,3740,3740,0
|
|
20230615,181600,422414900,3740,3740,3740,3740,0
|
|
20230615,181500,422414900,3740,3740,3740,3740,0
|
|
20230615,181400,422414900,3740,3740,3740,3740,0
|
|
20230615,181300,422414900,3740,3740,3740,3740,0
|
|
20230615,181200,422414900,3740,3740,3740,3740,1400
|
|
20230615,181100,422414900,3740,3740,3740,3740,0
|
|
20230615,181000,422414900,3740,3740,3740,3740,0
|
|
20230615,180900,422414900,3740,3740,3740,3740,0
|
|
20230615,180800,422414900,3740,3740,3740,3740,0
|
|
20230615,180700,422414900,3740,3740,3740,3740,0
|
|
20230615,180600,422414900,3740,3740,3740,3740,0
|
|
20230615,180500,422414900,3740,3740,3740,3740,0
|
|
20230615,180400,422414900,3740,3740,3740,3740,0
|
|
20230615,180300,422414900,3740,3740,3740,3740,0
|
|
20230615,180200,422414900,3740,3740,3740,3740,0
|
|
20230615,180100,422414900,3740,3740,3740,3740,0
|
|
20230615,180000,422414900,3740,3740,3740,3740,0
|
|
20230615,175900,422414900,3740,3740,3740,3740,0
|
|
20230615,175800,422414900,3740,3740,3740,3740,0
|
|
20230615,175700,422414900,3740,3740,3740,3740,0
|
|
20230615,175600,422414900,3740,3740,3740,3740,0
|
|
20230615,175500,422414900,3740,3740,3740,3740,0
|
|
20230615,175400,422414900,3740,3740,3740,3740,0
|
|
20230615,175300,422414900,3740,3740,3740,3740,0
|
|
20230615,175200,422414900,3740,3740,3740,3740,0
|
|
20230615,175100,422414900,3740,3740,3740,3740,0
|
|
20230615,175000,422414900,3740,3740,3740,3740,0
|
|
20230615,174900,422414900,3740,3740,3740,3740,0
|
|
20230615,174800,422414900,3740,3740,3740,3740,0
|
|
20230615,174700,422414900,3740,3740,3740,3740,0
|
|
20230615,174600,422414900,3740,3740,3740,3740,0
|
|
20230615,174500,422414900,3740,3740,3740,3740,0
|
|
20230615,174400,422414900,3740,3740,3740,3740,0
|
|
20230615,174300,422414900,3740,3740,3740,3740,0
|
|
20230615,174200,422414900,3740,3740,3740,3740,1400
|
|
20230615,174100,422414900,3740,3740,3740,3740,0
|
|
20230615,174000,422414900,3740,3740,3740,3740,0
|
|
20230615,173900,422414900,3740,3740,3740,3740,0
|
|
20230615,173800,422414900,3740,3740,3740,3740,0
|
|
20230615,173700,422414900,3740,3740,3740,3740,0
|
|
20230615,173600,422414900,3740,3740,3740,3740,0
|
|
20230615,173500,422414900,3740,3740,3740,3740,0
|
|
20230615,173400,422414900,3740,3740,3740,3740,0
|
|
20230615,173300,422414900,3740,3740,3740,3740,0
|
|
20230615,173200,422414900,3740,3740,3740,3740,0
|
|
20230615,173100,422414900,3740,3740,3740,3740,0
|
|
20230615,173000,422414900,3740,3740,3740,3740,0
|
|
20230615,172900,422414900,3740,3740,3740,3740,0
|
|
20230615,172800,422414900,3740,3740,3740,3740,0
|
|
20230615,172700,422414900,3740,3740,3740,3740,0
|
|
20230615,172600,422414900,3740,3740,3740,3740,0
|
|
20230615,172500,422414900,3740,3740,3740,3740,0
|
|
20230615,172400,422414900,3740,3740,3740,3740,0
|
|
20230615,172300,422414900,3740,3740,3740,3740,0
|
|
20230615,172200,422414900,3740,3740,3740,3740,0
|
|
20230615,172100,422414900,3740,3740,3740,3740,0
|
|
20230615,172000,422414900,3740,3740,3740,3740,0
|
|
20230615,171900,422414900,3740,3740,3740,3740,0
|
|
20230615,171800,422414900,3740,3740,3740,3740,0
|
|
20230615,171700,422414900,3740,3740,3740,3740,0
|
|
20230615,171600,422414900,3740,3740,3740,3740,0
|
|
20230615,171500,422414900,3740,3740,3740,3740,0
|
|
20230615,171400,422414900,3740,3740,3740,3740,0
|
|
20230615,171300,422414900,3740,3740,3740,3740,0
|
|
20230615,171200,422414900,3740,3740,3740,3740,1400
|
|
20230615,171100,422414900,3740,3740,3740,3740,0
|
|
20230615,171000,422414900,3740,3740,3740,3740,0
|
|
20230615,170900,422414900,3740,3740,3740,3740,0
|
|
20230615,170800,422414900,3740,3740,3740,3740,0
|
|
20230615,170700,422414900,3740,3740,3740,3740,0
|
|
20230615,170600,422414900,3740,3740,3740,3740,0
|
|
20230615,170500,422414900,3740,3740,3740,3740,0
|
|
20230615,170400,422414900,3740,3740,3740,3740,0
|
|
20230615,170300,422414900,3740,3740,3740,3740,0
|
|
20230615,170200,422414900,3740,3740,3740,3740,0
|
|
20230615,170100,422414900,3740,3740,3740,3740,0
|
|
20230615,170000,422414900,3740,3740,3740,3740,0
|
|
20230615,165900,422414900,3740,3740,3740,3740,0
|
|
20230615,165800,422414900,3740,3740,3740,3740,0
|
|
20230615,165700,422414900,3740,3740,3740,3740,0
|
|
20230615,165600,422414900,3740,3740,3740,3740,0
|
|
20230615,165500,422414900,3740,3740,3740,3740,0
|
|
20230615,165400,422414900,3740,3740,3740,3740,0
|
|
20230615,165300,422414900,3740,3740,3740,3740,0
|
|
20230615,165200,422414900,3740,3740,3740,3740,0
|
|
20230615,165100,422414900,3740,3740,3740,3740,0
|
|
20230615,165000,422414900,3740,3740,3740,3740,0
|
|
20230615,164900,422414900,3740,3740,3740,3740,0
|
|
20230615,164800,422414900,3740,3740,3740,3740,0
|
|
20230615,164700,422414900,3740,3740,3740,3740,0
|
|
20230615,164600,422414900,3740,3740,3740,3740,0
|
|
20230615,164500,422414900,3740,3740,3740,3740,0
|
|
20230615,164400,422414900,3740,3740,3740,3740,0
|
|
20230615,164300,422414900,3740,3740,3740,3740,0
|
|
20230615,164200,422414900,3740,3740,3740,3740,1400
|
|
20230615,164100,422414900,3740,3740,3740,3740,0
|
|
20230615,164000,422414900,3740,3740,3740,3740,0
|
|
20230615,163900,422414900,3740,3740,3740,3740,0
|
|
20230615,163800,422414900,3740,3740,3740,3740,0
|
|
20230615,163700,422414900,3740,3740,3740,3740,0
|
|
20230615,163600,422414900,3740,3740,3740,3740,0
|
|
20230615,163500,422414900,3740,3740,3740,3740,0
|
|
20230615,163400,422414900,3740,3740,3740,3740,0
|
|
20230615,163300,422414900,3740,3740,3740,3740,0
|
|
20230615,163200,422414900,3740,3740,3740,3740,0
|
|
20230615,163100,422414900,3740,3740,3740,3740,0
|
|
20230615,163000,422414900,3740,3740,3740,3740,0
|
|
20230615,162900,422414900,3740,3740,3740,3740,0
|
|
20230615,162800,422414900,3740,3740,3740,3740,0
|
|
20230615,162700,422414900,3740,3740,3740,3740,0
|
|
20230615,162600,422414900,3740,3740,3740,3740,0
|
|
20230615,162500,422414900,3740,3740,3740,3740,0
|
|
20230615,162400,422414900,3740,3740,3740,3740,0
|
|
20230615,162300,422414900,3740,3740,3740,3740,0
|
|
20230615,162200,422414900,3740,3740,3740,3740,0
|
|
20230615,162100,422414900,3740,3740,3740,3740,0
|
|
20230615,162000,422414900,3740,3740,3740,3740,0
|
|
20230615,161900,422414900,3740,3740,3740,3740,0
|
|
20230615,161800,422414900,3740,3740,3740,3740,0
|
|
20230615,161700,422414900,3740,3740,3740,3740,0
|
|
20230615,161600,422414900,3740,3740,3740,3740,0
|
|
20230615,161500,422414900,3740,3740,3740,3740,0
|
|
20230615,161400,422414900,3740,3740,3740,3740,0
|
|
20230615,161300,422414900,3740,3740,3740,3740,0
|
|
20230615,161200,422414900,3740,3740,3740,3740,1400
|
|
20230615,161100,422414900,3740,3740,3740,3740,0
|
|
20230615,161000,422414900,3740,3740,3740,3740,0
|
|
20230615,160900,422414900,3740,3740,3740,3740,0
|
|
20230615,160800,422414900,3740,3740,3740,3740,0
|
|
20230615,160700,422414900,3740,3740,3740,3740,0
|
|
20230615,160600,422414900,3740,3740,3740,3740,0
|
|
20230615,160500,422414900,3740,3740,3740,3740,0
|
|
20230615,160400,422414900,3740,3740,3740,3740,0
|
|
20230615,160300,422414900,3740,3740,3740,3740,0
|
|
20230615,160200,422414900,3740,3740,3740,3740,0
|
|
20230615,160100,422414900,3740,3740,3740,3740,0
|
|
20230615,160000,422414900,3740,3740,3740,3740,0
|
|
20230615,155900,422414900,3740,3740,3740,3740,0
|
|
20230615,155800,422414900,3740,3740,3740,3740,0
|
|
20230615,155700,422414900,3740,3740,3740,3740,0
|
|
20230615,155600,422414900,3740,3740,3740,3740,0
|
|
20230615,155500,422414900,3740,3740,3740,3740,0
|
|
20230615,155400,422414900,3740,3740,3740,3740,0
|
|
20230615,155300,422414900,3740,3740,3740,3740,0
|
|
20230615,155200,422414900,3740,3740,3740,3740,0
|
|
20230615,155100,422414900,3740,3740,3740,3740,0
|
|
20230615,155000,422414900,3740,3740,3740,3740,0
|
|
20230615,154900,422414900,3740,3740,3740,3740,0
|
|
20230615,154800,422414900,3740,3740,3740,3740,0
|
|
20230615,154700,422414900,3740,3740,3740,3740,0
|
|
20230615,154600,422414900,3740,3740,3740,3740,0
|
|
20230615,154500,422414900,3740,3740,3740,3740,0
|
|
20230615,154400,422414900,3740,3740,3740,3740,0
|
|
20230615,154300,422414900,3740,3740,3740,3740,0
|
|
20230615,154200,422414900,3740,3740,3740,3740,1400
|
|
20230615,154100,422414900,3740,3740,3740,3740,0
|
|
20230615,154000,422414900,3740,3740,3740,3740,0
|
|
20230615,153900,422414900,3740,3740,3740,3740,0
|
|
20230615,153800,422414900,3740,3740,3740,3740,0
|
|
20230615,153700,422414900,3740,3740,3740,3740,0
|
|
20230615,153600,422414900,3740,3740,3740,3740,0
|
|
20230615,153500,422414900,3740,3740,3740,3740,0
|
|
20230615,153400,422414900,3740,3740,3740,3740,0
|
|
20230615,153300,422414900,3740,3740,3740,3740,0
|
|
20230615,153200,422414900,3740,3740,3740,3740,0
|
|
20230615,153100,422414900,3740,3740,3740,3740,0
|
|
20230615,153000,422414900,3740,3740,3740,3740,1400
|
|
20230615,152900,417178900,3750,3750,3750,3750,0
|
|
20230615,152800,417178900,3750,3750,3750,3750,0
|
|
20230615,152700,417178900,3750,3750,3750,3750,0
|
|
20230615,152600,417178900,3750,3750,3750,3750,0
|
|
20230615,152500,417178900,3750,3750,3750,3750,0
|
|
20230615,152400,417178900,3750,3750,3750,3750,0
|
|
20230615,152300,417178900,3750,3750,3750,3750,0
|
|
20230615,152200,417178900,3750,3750,3750,3750,0
|
|
20230615,152100,417178900,3750,3750,3750,3750,0
|
|
20230615,152000,417178900,3750,3750,3750,3750,0
|
|
20230615,151900,417178900,3750,3750,3750,3745,108
|
|
20230615,151800,416773920,3750,3750,3750,3750,16
|
|
20230615,151700,416713920,3750,3745,3750,3745,164
|
|
20230615,151600,416099735,3745,3745,3745,3745,120
|
|
20230615,151500,415650335,3745,3745,3745,3740,376
|
|
20230615,151400,414243310,3745,3745,3745,3745,17
|
|
20230615,151300,414179645,3745,3740,3745,3740,343
|
|
20230615,151200,412896775,3740,3740,3740,3740,13
|
|
20230615,151100,412848155,3740,3740,3740,3740,2843
|
|
20230615,151000,402215335,3740,3745,3745,3740,44
|
|
20230615,150900,402050700,3740,3740,3740,3740,519
|
|
20230615,150800,400109640,3740,3740,3740,3740,0
|
|
20230615,150700,400109640,3740,3740,3745,3740,371
|
|
20230615,150600,398721350,3745,3745,3745,3745,60
|
|
20230615,150500,398496650,3740,3745,3745,3740,40
|
|
20230615,150400,398346945,3745,3740,3745,3740,331
|
|
20230615,150300,397107445,3740,3745,3745,3740,1101
|
|
20230615,150200,392989700,3745,3745,3745,3745,739
|
|
20230615,150100,390222145,3745,3750,3750,3745,902
|
|
20230615,150000,386843210,3755,3750,3755,3750,1404
|
|
20230615,145900,381578185,3750,3750,3750,3750,2
|
|
20230615,145800,381570685,3745,3745,3745,3745,250
|
|
20230615,145700,380634435,3745,3745,3745,3745,9
|
|
20230615,145600,380600730,3740,3740,3740,3740,0
|
|
20230615,145500,380600730,3740,3740,3740,3740,318
|
|
20230615,145400,379411410,3735,3735,3735,3735,19
|
|
20230615,145300,379340445,3735,3735,3735,3735,700
|
|
20230615,145200,376725945,3735,3735,3735,3735,419
|
|
20230615,145100,375160980,3740,3740,3740,3740,0
|
|
20230615,145000,375160980,3740,3735,3740,3735,397
|
|
20230615,144900,373676235,3735,3740,3740,3735,1054
|
|
20230615,144800,369736205,3745,3745,3745,3745,200
|
|
20230615,144700,368987205,3745,3745,3745,3745,0
|
|
20230615,144600,368987205,3745,3745,3745,3745,0
|
|
20230615,144500,368987205,3745,3745,3745,3745,13
|
|
20230615,144400,368938520,3750,3750,3750,3750,0
|
|
20230615,144300,368938520,3750,3750,3750,3750,0
|
|
20230615,144200,368938520,3750,3750,3750,3750,0
|
|
20230615,144100,368938520,3750,3750,3750,3750,1
|
|
20230615,144000,368934770,3740,3740,3740,3740,0
|
|
20230615,143900,368934770,3740,3740,3740,3740,313
|
|
20230615,143800,367764150,3740,3740,3740,3740,0
|
|
20230615,143700,367764150,3740,3740,3740,3735,2189
|
|
20230615,143600,359577410,3740,3740,3740,3740,200
|
|
20230615,143500,358829410,3745,3745,3745,3745,0
|
|
20230615,143400,358829410,3745,3745,3745,3745,0
|
|
20230615,143300,358829410,3745,3745,3745,3745,360
|
|
20230615,143200,357481210,3745,3745,3745,3745,0
|
|
20230615,143100,357481210,3745,3745,3745,3745,111
|
|
20230615,143000,357065515,3745,3745,3745,3740,1211
|
|
20230615,142900,352536220,3750,3750,3750,3750,0
|
|
20230615,142800,352536220,3750,3740,3750,3740,17
|
|
20230615,142700,352472630,3750,3745,3750,3745,13
|
|
20230615,142600,352423910,3745,3740,3745,3740,12
|
|
20230615,142500,352378990,3740,3740,3740,3740,764
|
|
20230615,142400,349521630,3740,3740,3740,3740,0
|
|
20230615,142300,349521630,3740,3740,3740,3740,0
|
|
20230615,142200,349521630,3740,3740,3740,3740,19
|
|
20230615,142100,349450570,3750,3750,3750,3750,0
|
|
20230615,142000,349450570,3750,3750,3750,3750,12
|
|
20230615,141900,349405570,3750,3750,3750,3750,13
|
|
20230615,141800,349356820,3740,3740,3740,3740,550
|
|
20230615,141700,347299820,3750,3750,3750,3750,1
|
|
20230615,141600,347296070,3750,3750,3750,3750,0
|
|
20230615,141500,347296070,3750,3750,3750,3750,0
|
|
20230615,141400,347296070,3750,3750,3750,3750,210
|
|
20230615,141300,346508570,3750,3750,3750,3750,250
|
|
20230615,141200,345571070,3755,3740,3755,3740,6
|
|
20230615,141100,345548615,3740,3740,3740,3735,1326
|
|
20230615,141000,340589735,3745,3745,3745,3745,422
|
|
20230615,140900,339009345,3745,3745,3745,3745,461
|
|
20230615,140800,337282900,3755,3755,3755,3755,1
|
|
20230615,140700,337279145,3745,3750,3750,3745,44
|
|
20230615,140600,337114205,3755,3750,3755,3750,52
|
|
20230615,140500,336919145,3750,3750,3750,3750,54
|
|
20230615,140400,336716645,3750,3750,3750,3750,10
|
|
20230615,140300,336679145,3750,3750,3750,3750,10
|
|
20230615,140200,336641645,3755,3755,3755,3755,1
|
|
20230615,140100,336637890,3755,3755,3755,3755,1
|
|
20230615,140000,336634135,3745,3745,3745,3745,24
|
|
20230615,135900,336544255,3755,3755,3755,3755,1
|
|
20230615,135800,336540500,3755,3755,3755,3755,5
|
|
20230615,135700,336521725,3740,3755,3755,3740,24
|
|
20230615,135600,336431950,3755,3755,3755,3755,23
|
|
20230615,135500,336345585,3755,3755,3755,3755,0
|
|
20230615,135400,336345585,3755,3755,3755,3755,0
|
|
20230615,135300,336345585,3755,3755,3755,3755,1
|
|
20230615,135200,336341830,3750,3750,3750,3750,1
|
|
20230615,135100,336338080,3750,3750,3750,3750,0
|
|
20230615,135000,336338080,3750,3750,3750,3750,0
|
|
20230615,134900,336338080,3750,3750,3750,3750,4
|
|
20230615,134800,336323080,3750,3750,3750,3750,20
|
|
20230615,134700,336248080,3750,3750,3750,3750,103
|
|
20230615,134600,335861830,3740,3740,3740,3740,999
|
|
20230615,134500,332125570,3740,3745,3745,3740,500
|
|
20230615,134400,330254525,3750,3750,3750,3750,360
|
|
20230615,134300,328904525,3750,3750,3750,3750,0
|
|
20230615,134200,328904525,3750,3750,3750,3750,0
|
|
20230615,134100,328904525,3750,3750,3750,3750,77
|
|
20230615,134000,328615775,3750,3750,3750,3750,138
|
|
20230615,133900,328098275,3750,3750,3750,3750,0
|
|
20230615,133800,328098275,3750,3750,3750,3750,0
|
|
20230615,133700,328098275,3750,3750,3750,3750,2
|
|
20230615,133600,328090775,3750,3750,3750,3750,2
|
|
20230615,133500,328083275,3750,3750,3750,3750,0
|
|
20230615,133400,328083275,3750,3745,3750,3745,20
|
|
20230615,133300,328008315,3745,3745,3745,3745,0
|
|
20230615,133200,328008315,3745,3745,3745,3745,10
|
|
20230615,133100,327970865,3745,3740,3745,3740,772
|
|
20230615,133000,325079730,3740,3740,3745,3740,101
|
|
20230615,132900,324701985,3745,3740,3745,3735,1905
|
|
20230615,132800,317577375,3745,3745,3745,3745,2
|
|
20230615,132700,317569885,3740,3745,3745,3740,20
|
|
20230615,132600,317495080,3745,3745,3745,3745,0
|
|
20230615,132500,317495080,3745,3745,3745,3745,5
|
|
20230615,132400,317476355,3745,3745,3745,3745,994
|
|
20230615,132300,313753825,3745,3745,3745,3745,0
|
|
20230615,132200,313753825,3745,3745,3745,3745,500
|
|
20230615,132100,311881325,3750,3750,3750,3750,0
|
|
20230615,132000,311881325,3750,3760,3760,3750,41
|
|
20230615,131900,311727475,3765,3765,3765,3765,0
|
|
20230615,131800,311727475,3765,3765,3765,3765,0
|
|
20230615,131700,311727475,3765,3755,3765,3755,111
|
|
20230615,131600,311310260,3750,3750,3750,3750,0
|
|
20230615,131500,311310260,3750,3755,3755,3745,183
|
|
20230615,131400,310624750,3745,3745,3745,3745,200
|
|
20230615,131300,309875750,3745,3745,3745,3745,1000
|
|
20230615,131200,306130750,3750,3750,3750,3750,300
|
|
20230615,131100,305005750,3750,3750,3750,3750,213
|
|
20230615,131000,304207000,3750,3750,3750,3750,28
|
|
20230615,130900,304102000,3770,3770,3770,3770,0
|
|
20230615,130800,304102000,3770,3770,3770,3770,0
|
|
20230615,130700,304102000,3770,3770,3770,3770,1
|
|
20230615,130600,304098230,3770,3770,3770,3770,0
|
|
20230615,130500,304098230,3770,3745,3770,3745,31
|
|
20230615,130400,303982110,3770,3770,3770,3770,0
|
|
20230615,130300,303982110,3770,3770,3770,3770,1
|
|
20230615,130200,303978340,3745,3770,3770,3745,260
|
|
20230615,130100,303001320,3770,3770,3770,3770,0
|
|
20230615,130000,303001320,3770,3770,3770,3770,0
|
|
20230615,125900,303001320,3770,3755,3770,3755,30
|
|
20230615,125800,302888655,3770,3770,3770,3770,1
|
|
20230615,125700,302884885,3770,3770,3770,3770,0
|
|
20230615,125600,302884885,3770,3770,3770,3770,0
|
|
20230615,125500,302884885,3770,3770,3770,3770,0
|
|
20230615,125400,302884885,3770,3770,3770,3770,0
|
|
20230615,125300,302884885,3770,3770,3770,3770,0
|
|
20230615,125200,302884885,3770,3770,3770,3770,0
|
|
20230615,125100,302884885,3770,3770,3770,3770,0
|
|
20230615,125000,302884885,3770,3770,3770,3770,1
|
|
20230615,124900,302881115,3745,3745,3745,3745,0
|
|
20230615,124800,302881115,3745,3745,3745,3745,0
|
|
20230615,124700,302881115,3745,3745,3745,3745,6
|
|
20230615,124600,302858645,3745,3745,3745,3745,130
|
|
20230615,124500,302371795,3770,3770,3770,3770,100
|
|
20230615,124400,301994795,3770,3745,3770,3745,3030
|
|
20230615,124300,290647420,3745,3745,3745,3745,0
|
|
20230615,124200,290647420,3745,3745,3745,3745,29
|
|
20230615,124100,290538815,3745,3750,3750,3745,600
|
|
20230615,124000,288290830,3745,3745,3745,3745,0
|
|
20230615,123900,288290830,3745,3745,3745,3745,0
|
|
20230615,123800,288290830,3745,3745,3745,3745,0
|
|
20230615,123700,288290830,3745,3745,3745,3745,0
|
|
20230615,123600,288290830,3745,3745,3745,3745,0
|
|
20230615,123500,288290830,3745,3775,3775,3745,1114
|
|
20230615,123400,284106050,3760,3760,3760,3760,13
|
|
20230615,123300,284057170,3755,3755,3755,3755,0
|
|
20230615,123200,284057170,3755,3755,3755,3755,0
|
|
20230615,123100,284057170,3755,3755,3755,3755,0
|
|
20230615,123000,284057170,3755,3755,3755,3755,0
|
|
20230615,122900,284057170,3755,3755,3755,3755,12
|
|
20230615,122800,284012110,3760,3760,3760,3760,5
|
|
20230615,122700,283993310,3760,3760,3760,3760,0
|
|
20230615,122600,283993310,3760,3760,3760,3760,0
|
|
20230615,122500,283993310,3760,3760,3760,3760,22
|
|
20230615,122400,283910590,3765,3765,3765,3765,0
|
|
20230615,122300,283910590,3765,3765,3765,3765,3
|
|
20230615,122200,283899295,3765,3765,3765,3765,0
|
|
20230615,122100,283899295,3765,3765,3765,3765,0
|
|
20230615,122000,283899295,3765,3765,3765,3765,10
|
|
20230615,121900,283861645,3785,3785,3785,3785,0
|
|
20230615,121800,283861645,3785,3785,3785,3785,0
|
|
20230615,121700,283861645,3785,3785,3785,3785,0
|
|
20230615,121600,283861645,3785,3785,3785,3785,0
|
|
20230615,121500,283861645,3785,3785,3785,3785,0
|
|
20230615,121400,283861645,3785,3785,3785,3785,0
|
|
20230615,121300,283861645,3785,3785,3785,3785,0
|
|
20230615,121200,283861645,3785,3775,3785,3775,24
|
|
20230615,121100,283771005,3775,3775,3775,3775,103
|
|
20230615,121000,283382180,3775,3775,3775,3775,0
|
|
20230615,120900,283382180,3775,3775,3775,3775,30
|
|
20230615,120800,283268930,3775,3770,3775,3770,228
|
|
20230615,120700,282408350,3765,3765,3765,3765,0
|
|
20230615,120600,282408350,3765,3765,3765,3765,0
|
|
20230615,120500,282408350,3765,3765,3765,3765,0
|
|
20230615,120400,282408350,3765,3770,3770,3765,109
|
|
20230615,120300,281997435,3775,3775,3775,3775,10
|
|
20230615,120200,281959685,3775,3775,3775,3775,20
|
|
20230615,120100,281884185,3775,3775,3775,3775,0
|
|
20230615,120000,281884185,3775,3775,3775,3775,2
|
|
20230615,115900,281876635,3780,3780,3780,3780,1
|
|
20230615,115800,281872855,3760,3760,3790,3760,101
|
|
20230615,115700,281492605,3760,3750,3760,3750,696
|
|
20230615,115600,278880395,3750,3745,3750,3740,151
|
|
20230615,115500,278314245,3745,3745,3745,3745,200
|
|
20230615,115400,277565245,3735,3735,3735,3735,28
|
|
20230615,115300,277460665,3745,3745,3745,3745,0
|
|
20230615,115200,277460665,3745,3745,3745,3745,0
|
|
20230615,115100,277460665,3745,3745,3745,3745,1
|
|
20230615,115000,277456920,3730,3735,3735,3730,517
|
|
20230615,114900,275526310,3735,3735,3735,3735,28
|
|
20230615,114800,275421730,3745,3745,3745,3745,1
|
|
20230615,114700,275417985,3735,3735,3735,3735,0
|
|
20230615,114600,275417985,3735,3735,3735,3735,0
|
|
20230615,114500,275417985,3735,3735,3735,3735,80
|
|
20230615,114400,275119185,3735,3735,3735,3730,537
|
|
20230615,114300,273113585,3730,3730,3730,3730,0
|
|
20230615,114200,273113585,3730,3730,3730,3730,0
|
|
20230615,114100,273113585,3730,3745,3745,3730,322
|
|
20230615,114000,271910895,3745,3745,3745,3745,0
|
|
20230615,113900,271910895,3745,3745,3745,3745,0
|
|
20230615,113800,271910895,3745,3730,3745,3730,101
|
|
20230615,113700,271534150,3730,3735,3745,3730,171
|
|
20230615,113600,270895815,3735,3735,3735,3735,0
|
|
20230615,113500,270895815,3735,3735,3735,3735,28
|
|
20230615,113400,270791235,3730,3730,3730,3730,272
|
|
20230615,113300,269776675,3730,3730,3730,3730,0
|
|
20230615,113200,269776675,3730,3730,3730,3730,0
|
|
20230615,113100,269776675,3730,3730,3730,3730,1033
|
|
20230615,113000,265923585,3735,3735,3735,3735,20
|
|
20230615,112900,265848885,3730,3730,3730,3730,0
|
|
20230615,112800,265848885,3730,3730,3730,3730,14
|
|
20230615,112700,265796665,3740,3730,3740,3730,304
|
|
20230615,112600,264659745,3730,3730,3730,3730,1701
|
|
20230615,112500,258315015,3750,3750,3750,3750,0
|
|
20230615,112400,258315015,3750,3750,3750,3750,0
|
|
20230615,112300,258315015,3750,3750,3750,3750,0
|
|
20230615,112200,258315015,3750,3750,3750,3750,0
|
|
20230615,112100,258315015,3750,3730,3750,3725,1378
|
|
20230615,112000,253173885,3735,3735,3735,3735,11
|
|
20230615,111900,253132800,3730,3735,3735,3730,289
|
|
20230615,111800,252054815,3735,3735,3735,3735,15
|
|
20230615,111700,251998790,3735,3745,3745,3730,1349
|
|
20230615,111600,246967000,3730,3745,3745,3730,3054
|
|
20230615,111500,235567300,3740,3740,3740,3740,0
|
|
20230615,111400,235567300,3740,3735,3740,3735,504
|
|
20230615,111300,233684840,3740,3740,3740,3740,348
|
|
20230615,111200,232383320,3740,3750,3750,3740,511
|
|
20230615,111100,230472170,3735,3745,3750,3735,905
|
|
20230615,111000,227086945,3740,3740,3740,3740,30
|
|
20230615,110900,226974745,3740,3740,3740,3740,1503
|
|
20230615,110800,221353525,3755,3755,3755,3755,1
|
|
20230615,110700,221349770,3740,3740,3740,3740,100
|
|
20230615,110600,220975770,3740,3745,3745,3740,1960
|
|
20230615,110500,213637515,3750,3750,3750,3750,1003
|
|
20230615,110400,209876265,3750,3750,3750,3750,20
|
|
20230615,110300,209801265,3750,3745,3750,3745,49
|
|
20230615,110200,209617655,3745,3750,3750,3745,1301
|
|
20230615,110100,204742485,3750,3750,3750,3750,300
|
|
20230615,110000,203617485,3755,3755,3755,3755,0
|
|
20230615,105900,203617485,3755,3755,3755,3755,1
|
|
20230615,105800,203613730,3745,3745,3745,3745,2
|
|
20230615,105700,203606240,3745,3750,3750,3745,2245
|
|
20230615,105600,195188465,3750,3755,3755,3750,286
|
|
20230615,105500,194115730,3760,3750,3760,3750,1502
|
|
20230615,105400,188478210,3755,3760,3760,3755,1555
|
|
20230615,105300,182638985,3760,3760,3760,3760,1380
|
|
20230615,105200,177450185,3765,3765,3765,3765,0
|
|
20230615,105100,177450185,3765,3765,3765,3765,2
|
|
20230615,105000,177442655,3765,3765,3765,3765,210
|
|
20230615,104900,176652005,3765,3765,3765,3765,431
|
|
20230615,104800,175029290,3765,3765,3765,3765,380
|
|
20230615,104700,173598590,3765,3765,3765,3765,1020
|
|
20230615,104600,169758290,3765,3765,3765,3765,29
|
|
20230615,104500,169649105,3765,3770,3770,3765,1072
|
|
20230615,104400,165610165,3770,3770,3770,3770,28
|
|
20230615,104300,165504605,3775,3775,3775,3775,5
|
|
20230615,104200,165485730,3775,3775,3775,3775,0
|
|
20230615,104100,165485730,3775,3775,3775,3775,5
|
|
20230615,104000,165466855,3775,3775,3775,3775,0
|
|
20230615,103900,165466855,3775,3775,3775,3775,0
|
|
20230615,103800,165466855,3775,3780,3780,3775,2
|
|
20230615,103700,165459300,3785,3785,3785,3785,5
|
|
20230615,103600,165440375,3785,3785,3785,3785,0
|
|
20230615,103500,165440375,3785,3785,3785,3785,0
|
|
20230615,103400,165440375,3785,3785,3785,3785,1
|
|
20230615,103300,165436590,3785,3765,3785,3765,9909
|
|
20230615,103200,128129145,3755,3765,3765,3755,689
|
|
20230615,103100,125541900,3765,3765,3765,3755,2253
|
|
20230615,103000,117081435,3765,3760,3765,3760,1392
|
|
20230615,102900,111847505,3765,3765,3765,3765,49
|
|
20230615,102800,111663020,3765,3765,3765,3765,325
|
|
20230615,102700,110439395,3765,3770,3770,3760,1249
|
|
20230615,102600,105743120,3760,3775,3775,3760,1023
|
|
20230615,102500,101889995,3780,3780,3780,3780,15
|
|
20230615,102400,101833295,3780,3780,3780,3780,1
|
|
20230615,102300,101829515,3775,3775,3775,3770,1733
|
|
20230615,102200,95293330,3775,3780,3780,3775,2620
|
|
20230615,102100,85400330,3780,3780,3785,3780,779
|
|
20230615,102000,82455700,3785,3795,3795,3785,3157
|
|
20230615,101900,70490955,3795,3805,3805,3795,4
|
|
20230615,101800,70475765,3795,3795,3795,3795,82
|
|
20230615,101700,70164575,3795,3795,3795,3795,1614
|
|
20230615,101600,64039445,3795,3795,3795,3795,112
|
|
20230615,101500,63614405,3800,3800,3800,3800,8
|
|
20230615,101400,63584005,3795,3795,3795,3795,0
|
|
20230615,101300,63584005,3795,3795,3795,3795,0
|
|
20230615,101200,63584005,3795,3795,3795,3795,0
|
|
20230615,101100,63584005,3795,3795,3795,3795,30
|
|
20230615,101000,63470155,3795,3800,3800,3795,512
|
|
20230615,100900,61526660,3815,3815,3815,3815,0
|
|
20230615,100800,61526660,3815,3815,3815,3815,0
|
|
20230615,100700,61526660,3815,3815,3815,3815,0
|
|
20230615,100600,61526660,3815,3815,3815,3815,0
|
|
20230615,100500,61526660,3815,3815,3815,3815,0
|
|
20230615,100400,61526660,3815,3810,3815,3795,275
|
|
20230615,100300,60479560,3795,3795,3795,3795,1
|
|
20230615,100200,60475765,3795,3795,3795,3795,600
|
|
20230615,100100,58198765,3795,3810,3810,3795,1016
|
|
20230615,100000,54343030,3795,3795,3795,3795,0
|
|
20230615,095900,54343030,3795,3795,3795,3795,605
|
|
20230615,095800,52047055,3810,3810,3810,3810,300
|
|
20230615,095700,50904055,3810,3800,3810,3795,1002
|
|
20230615,095600,47097070,3800,3805,3805,3800,578
|
|
20230615,095500,44900280,3810,3810,3810,3810,1
|
|
20230615,095400,44896470,3800,3805,3805,3800,277
|
|
20230615,095300,43843835,3805,3810,3810,3805,2
|
|
20230615,095200,43836220,3810,3810,3810,3810,0
|
|
20230615,095100,43836220,3810,3810,3810,3810,85
|
|
20230615,095000,43512370,3800,3800,3800,3800,0
|
|
20230615,094900,43512370,3800,3805,3805,3800,29
|
|
20230615,094800,43402165,3810,3810,3810,3810,2
|
|
20230615,094700,43394545,3810,3820,3820,3810,258
|
|
20230615,094600,42411555,3810,3810,3810,3810,28
|
|
20230615,094500,42304875,3810,3810,3810,3810,0
|
|
20230615,094400,42304875,3810,3810,3810,3810,106
|
|
20230615,094300,41901015,3820,3810,3820,3810,30
|
|
20230615,094200,41786695,3820,3820,3820,3820,485
|
|
20230615,094100,39933995,3820,3800,3820,3800,589
|
|
20230615,094000,37689825,3800,3805,3805,3800,679
|
|
20230615,093900,35109550,3810,3805,3810,3805,12
|
|
20230615,093800,35063880,3810,3810,3810,3810,1
|
|
20230615,093700,35060070,3800,3800,3810,3800,732
|
|
20230615,093600,32271460,3810,3810,3810,3810,71
|
|
20230615,093500,32000950,3805,3820,3820,3805,32
|
|
20230615,093400,31879040,3815,3815,3815,3815,0
|
|
20230615,093300,31879040,3815,3815,3815,3815,276
|
|
20230615,093200,30826100,3800,3815,3815,3800,877
|
|
20230615,093100,27487190,3815,3815,3815,3815,28
|
|
20230615,093000,27380370,3805,3820,3820,3805,66
|
|
20230615,092900,27129130,3805,3820,3820,3805,324
|
|
20230615,092800,25894360,3820,3820,3820,3820,0
|
|
20230615,092700,25894360,3820,3820,3820,3820,0
|
|
20230615,092600,25894360,3820,3815,3820,3815,131
|
|
20230615,092500,25394580,3815,3815,3815,3815,1
|
|
20230615,092400,25390765,3805,3805,3805,3805,37
|
|
20230615,092300,25249980,3815,3815,3815,3815,1
|
|
20230615,092200,25246165,3800,3805,3805,3800,405
|
|
20230615,092100,23707150,3805,3805,3805,3805,2
|
|
20230615,092000,23699540,3800,3800,3800,3800,50
|
|
20230615,091900,23509540,3815,3815,3815,3815,10
|
|
20230615,091800,23471390,3815,3815,3815,3815,2
|
|
20230615,091700,23463760,3815,3815,3815,3815,3
|
|
20230615,091600,23452315,3800,3800,3800,3800,0
|
|
20230615,091500,23452315,3800,3820,3820,3800,318
|
|
20230615,091400,22242205,3820,3815,3820,3800,160
|
|
20230615,091300,21632150,3815,3815,3815,3800,495
|
|
20230615,091200,19747200,3815,3820,3820,3800,1074
|
|
20230615,091100,15652565,3820,3820,3820,3820,1958
|
|
20230615,091000,8173005,3820,3805,3820,3800,378
|
|
20230615,090900,6734670,3805,3810,3820,3805,150
|
|
20230615,090800,6163145,3810,3810,3810,3810,10
|
|
20230615,090700,6125045,3805,3800,3805,3800,401
|
|
20230615,090600,4601240,3810,3810,3810,3810,600
|
|
20230615,090500,2315240,3815,3815,3815,3815,17
|
|
20230615,090400,2250385,3815,3815,3815,3815,43
|
|
20230615,090300,2086340,3800,3800,3800,3800,286
|
|
20230615,090200,999540,3815,3815,3815,3815,117
|
|
20230615,090100,553185,3820,3820,3820,3820,1
|
|
20230615,090000,549365,3820,3815,3820,3815,144
|