697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,203400,289603800,3765,3765,3765,3765,1862
|
|
20230616,203300,289603800,3765,3765,3765,3765,0
|
|
20230616,203200,289603800,3765,3765,3765,3765,0
|
|
20230616,203100,289603800,3765,3765,3765,3765,0
|
|
20230616,203000,289603800,3765,3765,3765,3765,0
|
|
20230616,202900,289603800,3765,3765,3765,3765,0
|
|
20230616,202800,289603800,3765,3765,3765,3765,0
|
|
20230616,202700,289603800,3765,3765,3765,3765,0
|
|
20230616,202600,289603800,3765,3765,3765,3765,0
|
|
20230616,202500,289603800,3765,3765,3765,3765,0
|
|
20230616,202400,289603800,3765,3765,3765,3765,0
|
|
20230616,202300,289603800,3765,3765,3765,3765,0
|
|
20230616,202200,289603800,3765,3765,3765,3765,0
|
|
20230616,202100,289603800,3765,3765,3765,3765,0
|
|
20230616,202000,289603800,3765,3765,3765,3765,0
|
|
20230616,201900,289603800,3765,3765,3765,3765,0
|
|
20230616,201800,289603800,3765,3765,3765,3765,0
|
|
20230616,201700,289603800,3765,3765,3765,3765,0
|
|
20230616,201600,289603800,3765,3765,3765,3765,0
|
|
20230616,201500,289603800,3765,3765,3765,3765,0
|
|
20230616,201400,289603800,3765,3765,3765,3765,0
|
|
20230616,201300,289603800,3765,3765,3765,3765,0
|
|
20230616,201200,289603800,3765,3765,3765,3765,0
|
|
20230616,201100,289603800,3765,3765,3765,3765,0
|
|
20230616,201000,289603800,3765,3765,3765,3765,0
|
|
20230616,200900,289603800,3765,3765,3765,3765,0
|
|
20230616,200800,289603800,3765,3765,3765,3765,0
|
|
20230616,200700,289603800,3765,3765,3765,3765,0
|
|
20230616,200600,289603800,3765,3765,3765,3765,0
|
|
20230616,200500,289603800,3765,3765,3765,3765,0
|
|
20230616,200400,289603800,3765,3765,3765,3765,1862
|
|
20230616,200300,289603800,3765,3765,3765,3765,0
|
|
20230616,200200,289603800,3765,3765,3765,3765,0
|
|
20230616,200100,289603800,3765,3765,3765,3765,0
|
|
20230616,200000,289603800,3765,3765,3765,3765,0
|
|
20230616,195900,289603800,3765,3765,3765,3765,0
|
|
20230616,195800,289603800,3765,3765,3765,3765,0
|
|
20230616,195700,289603800,3765,3765,3765,3765,0
|
|
20230616,195600,289603800,3765,3765,3765,3765,0
|
|
20230616,195500,289603800,3765,3765,3765,3765,0
|
|
20230616,195400,289603800,3765,3765,3765,3765,0
|
|
20230616,195300,289603800,3765,3765,3765,3765,0
|
|
20230616,195200,289603800,3765,3765,3765,3765,0
|
|
20230616,195100,289603800,3765,3765,3765,3765,0
|
|
20230616,195000,289603800,3765,3765,3765,3765,0
|
|
20230616,194900,289603800,3765,3765,3765,3765,0
|
|
20230616,194800,289603800,3765,3765,3765,3765,0
|
|
20230616,194700,289603800,3765,3765,3765,3765,0
|
|
20230616,194600,289603800,3765,3765,3765,3765,0
|
|
20230616,194500,289603800,3765,3765,3765,3765,0
|
|
20230616,194400,289603800,3765,3765,3765,3765,0
|
|
20230616,194300,289603800,3765,3765,3765,3765,0
|
|
20230616,194200,289603800,3765,3765,3765,3765,0
|
|
20230616,194100,289603800,3765,3765,3765,3765,0
|
|
20230616,194000,289603800,3765,3765,3765,3765,0
|
|
20230616,193900,289603800,3765,3765,3765,3765,0
|
|
20230616,193800,289603800,3765,3765,3765,3765,0
|
|
20230616,193700,289603800,3765,3765,3765,3765,0
|
|
20230616,193600,289603800,3765,3765,3765,3765,0
|
|
20230616,193500,289603800,3765,3765,3765,3765,0
|
|
20230616,193400,289603800,3765,3765,3765,3765,1862
|
|
20230616,193300,289603800,3765,3765,3765,3765,0
|
|
20230616,193200,289603800,3765,3765,3765,3765,0
|
|
20230616,193100,289603800,3765,3765,3765,3765,0
|
|
20230616,193000,289603800,3765,3765,3765,3765,0
|
|
20230616,192900,289603800,3765,3765,3765,3765,0
|
|
20230616,192800,289603800,3765,3765,3765,3765,0
|
|
20230616,192700,289603800,3765,3765,3765,3765,0
|
|
20230616,192600,289603800,3765,3765,3765,3765,0
|
|
20230616,192500,289603800,3765,3765,3765,3765,0
|
|
20230616,192400,289603800,3765,3765,3765,3765,0
|
|
20230616,192300,289603800,3765,3765,3765,3765,0
|
|
20230616,192200,289603800,3765,3765,3765,3765,0
|
|
20230616,192100,289603800,3765,3765,3765,3765,0
|
|
20230616,192000,289603800,3765,3765,3765,3765,0
|
|
20230616,191900,289603800,3765,3765,3765,3765,0
|
|
20230616,191800,289603800,3765,3765,3765,3765,0
|
|
20230616,191700,289603800,3765,3765,3765,3765,0
|
|
20230616,191600,289603800,3765,3765,3765,3765,0
|
|
20230616,191500,289603800,3765,3765,3765,3765,0
|
|
20230616,191400,289603800,3765,3765,3765,3765,0
|
|
20230616,191300,289603800,3765,3765,3765,3765,0
|
|
20230616,191200,289603800,3765,3765,3765,3765,0
|
|
20230616,191100,289603800,3765,3765,3765,3765,0
|
|
20230616,191000,289603800,3765,3765,3765,3765,0
|
|
20230616,190900,289603800,3765,3765,3765,3765,0
|
|
20230616,190800,289603800,3765,3765,3765,3765,0
|
|
20230616,190700,289603800,3765,3765,3765,3765,0
|
|
20230616,190600,289603800,3765,3765,3765,3765,0
|
|
20230616,190500,289603800,3765,3765,3765,3765,0
|
|
20230616,190400,289603800,3765,3765,3765,3765,1862
|
|
20230616,190300,289603800,3765,3765,3765,3765,0
|
|
20230616,190200,289603800,3765,3765,3765,3765,0
|
|
20230616,190100,289603800,3765,3765,3765,3765,0
|
|
20230616,190000,289603800,3765,3765,3765,3765,0
|
|
20230616,185900,289603800,3765,3765,3765,3765,0
|
|
20230616,185800,289603800,3765,3765,3765,3765,0
|
|
20230616,185700,289603800,3765,3765,3765,3765,0
|
|
20230616,185600,289603800,3765,3765,3765,3765,0
|
|
20230616,185500,289603800,3765,3765,3765,3765,0
|
|
20230616,185400,289603800,3765,3765,3765,3765,0
|
|
20230616,185300,289603800,3765,3765,3765,3765,0
|
|
20230616,185200,289603800,3765,3765,3765,3765,0
|
|
20230616,185100,289603800,3765,3765,3765,3765,0
|
|
20230616,185000,289603800,3765,3765,3765,3765,0
|
|
20230616,184900,289603800,3765,3765,3765,3765,0
|
|
20230616,184800,289603800,3765,3765,3765,3765,0
|
|
20230616,184700,289603800,3765,3765,3765,3765,0
|
|
20230616,184600,289603800,3765,3765,3765,3765,0
|
|
20230616,184500,289603800,3765,3765,3765,3765,0
|
|
20230616,184400,289603800,3765,3765,3765,3765,0
|
|
20230616,184300,289603800,3765,3765,3765,3765,0
|
|
20230616,184200,289603800,3765,3765,3765,3765,0
|
|
20230616,184100,289603800,3765,3765,3765,3765,0
|
|
20230616,184000,289603800,3765,3765,3765,3765,0
|
|
20230616,183900,289603800,3765,3765,3765,3765,0
|
|
20230616,183800,289603800,3765,3765,3765,3765,0
|
|
20230616,183700,289603800,3765,3765,3765,3765,0
|
|
20230616,183600,289603800,3765,3765,3765,3765,0
|
|
20230616,183500,289603800,3765,3765,3765,3765,0
|
|
20230616,183400,289603800,3765,3765,3765,3765,1862
|
|
20230616,183300,289603800,3765,3765,3765,3765,0
|
|
20230616,183200,289603800,3765,3765,3765,3765,0
|
|
20230616,183100,289603800,3765,3765,3765,3765,0
|
|
20230616,183000,289603800,3765,3765,3765,3765,0
|
|
20230616,182900,289603800,3765,3765,3765,3765,0
|
|
20230616,182800,289603800,3765,3765,3765,3765,0
|
|
20230616,182700,289603800,3765,3765,3765,3765,0
|
|
20230616,182600,289603800,3765,3765,3765,3765,0
|
|
20230616,182500,289603800,3765,3765,3765,3765,0
|
|
20230616,182400,289603800,3765,3765,3765,3765,0
|
|
20230616,182300,289603800,3765,3765,3765,3765,0
|
|
20230616,182200,289603800,3765,3765,3765,3765,0
|
|
20230616,182100,289603800,3765,3765,3765,3765,0
|
|
20230616,182000,289603800,3765,3765,3765,3765,0
|
|
20230616,181900,289603800,3765,3765,3765,3765,0
|
|
20230616,181800,289603800,3765,3765,3765,3765,0
|
|
20230616,181700,289603800,3765,3765,3765,3765,0
|
|
20230616,181600,289603800,3765,3765,3765,3765,0
|
|
20230616,181500,289603800,3765,3765,3765,3765,0
|
|
20230616,181400,289603800,3765,3765,3765,3765,0
|
|
20230616,181300,289603800,3765,3765,3765,3765,0
|
|
20230616,181200,289603800,3765,3765,3765,3765,0
|
|
20230616,181100,289603800,3765,3765,3765,3765,0
|
|
20230616,181000,289603800,3765,3765,3765,3765,0
|
|
20230616,180900,289603800,3765,3765,3765,3765,0
|
|
20230616,180800,289603800,3765,3765,3765,3765,0
|
|
20230616,180700,289603800,3765,3765,3765,3765,0
|
|
20230616,180600,289603800,3765,3765,3765,3765,0
|
|
20230616,180500,289603800,3765,3765,3765,3765,0
|
|
20230616,180400,289603800,3765,3765,3765,3765,1862
|
|
20230616,180300,289603800,3765,3765,3765,3765,0
|
|
20230616,180200,289603800,3765,3765,3765,3765,0
|
|
20230616,180100,289603800,3765,3765,3765,3765,0
|
|
20230616,180000,289603800,3765,3765,3765,3765,0
|
|
20230616,175900,289603800,3765,3765,3765,3765,0
|
|
20230616,175800,289603800,3765,3765,3765,3765,0
|
|
20230616,175700,289603800,3765,3765,3765,3765,0
|
|
20230616,175600,289603800,3765,3765,3765,3765,0
|
|
20230616,175500,289603800,3765,3765,3765,3765,0
|
|
20230616,175400,289603800,3765,3765,3765,3765,0
|
|
20230616,175300,289603800,3765,3765,3765,3765,0
|
|
20230616,175200,289603800,3765,3765,3765,3765,0
|
|
20230616,175100,289603800,3765,3765,3765,3765,0
|
|
20230616,175000,289603800,3765,3765,3765,3765,0
|
|
20230616,174900,289603800,3765,3765,3765,3765,0
|
|
20230616,174800,289603800,3765,3765,3765,3765,0
|
|
20230616,174700,289603800,3765,3765,3765,3765,0
|
|
20230616,174600,289603800,3765,3765,3765,3765,0
|
|
20230616,174500,289603800,3765,3765,3765,3765,0
|
|
20230616,174400,289603800,3765,3765,3765,3765,0
|
|
20230616,174300,289603800,3765,3765,3765,3765,0
|
|
20230616,174200,289603800,3765,3765,3765,3765,0
|
|
20230616,174100,289603800,3765,3765,3765,3765,0
|
|
20230616,174000,289603800,3765,3765,3765,3765,0
|
|
20230616,173900,289603800,3765,3765,3765,3765,0
|
|
20230616,173800,289603800,3765,3765,3765,3765,0
|
|
20230616,173700,289603800,3765,3765,3765,3765,0
|
|
20230616,173600,289603800,3765,3765,3765,3765,0
|
|
20230616,173500,289603800,3765,3765,3765,3765,0
|
|
20230616,173400,289603800,3765,3765,3765,3765,1862
|
|
20230616,173300,289603800,3765,3765,3765,3765,0
|
|
20230616,173200,289603800,3765,3765,3765,3765,0
|
|
20230616,173100,289603800,3765,3765,3765,3765,0
|
|
20230616,173000,289603800,3765,3765,3765,3765,0
|
|
20230616,172900,289603800,3765,3765,3765,3765,0
|
|
20230616,172800,289603800,3765,3765,3765,3765,0
|
|
20230616,172700,289603800,3765,3765,3765,3765,0
|
|
20230616,172600,289603800,3765,3765,3765,3765,0
|
|
20230616,172500,289603800,3765,3765,3765,3765,0
|
|
20230616,172400,289603800,3765,3765,3765,3765,0
|
|
20230616,172300,289603800,3765,3765,3765,3765,0
|
|
20230616,172200,289603800,3765,3765,3765,3765,0
|
|
20230616,172100,289603800,3765,3765,3765,3765,0
|
|
20230616,172000,289603800,3765,3765,3765,3765,0
|
|
20230616,171900,289603800,3765,3765,3765,3765,0
|
|
20230616,171800,289603800,3765,3765,3765,3765,0
|
|
20230616,171700,289603800,3765,3765,3765,3765,0
|
|
20230616,171600,289603800,3765,3765,3765,3765,0
|
|
20230616,171500,289603800,3765,3765,3765,3765,0
|
|
20230616,171400,289603800,3765,3765,3765,3765,0
|
|
20230616,171300,289603800,3765,3765,3765,3765,0
|
|
20230616,171200,289603800,3765,3765,3765,3765,0
|
|
20230616,171100,289603800,3765,3765,3765,3765,0
|
|
20230616,171000,289603800,3765,3765,3765,3765,0
|
|
20230616,170900,289603800,3765,3765,3765,3765,0
|
|
20230616,170800,289603800,3765,3765,3765,3765,0
|
|
20230616,170700,289603800,3765,3765,3765,3765,0
|
|
20230616,170600,289603800,3765,3765,3765,3765,0
|
|
20230616,170500,289603800,3765,3765,3765,3765,0
|
|
20230616,170400,289603800,3765,3765,3765,3765,1862
|
|
20230616,170300,289603800,3765,3765,3765,3765,0
|
|
20230616,170200,289603800,3765,3765,3765,3765,0
|
|
20230616,170100,289603800,3765,3765,3765,3765,0
|
|
20230616,170000,289603800,3765,3765,3765,3765,0
|
|
20230616,165900,289603800,3765,3765,3765,3765,0
|
|
20230616,165800,289603800,3765,3765,3765,3765,0
|
|
20230616,165700,289603800,3765,3765,3765,3765,0
|
|
20230616,165600,289603800,3765,3765,3765,3765,0
|
|
20230616,165500,289603800,3765,3765,3765,3765,0
|
|
20230616,165400,289603800,3765,3765,3765,3765,0
|
|
20230616,165300,289603800,3765,3765,3765,3765,0
|
|
20230616,165200,289603800,3765,3765,3765,3765,0
|
|
20230616,165100,289603800,3765,3765,3765,3765,0
|
|
20230616,165000,289603800,3765,3765,3765,3765,0
|
|
20230616,164900,289603800,3765,3765,3765,3765,0
|
|
20230616,164800,289603800,3765,3765,3765,3765,0
|
|
20230616,164700,289603800,3765,3765,3765,3765,0
|
|
20230616,164600,289603800,3765,3765,3765,3765,0
|
|
20230616,164500,289603800,3765,3765,3765,3765,0
|
|
20230616,164400,289603800,3765,3765,3765,3765,0
|
|
20230616,164300,289603800,3765,3765,3765,3765,0
|
|
20230616,164200,289603800,3765,3765,3765,3765,0
|
|
20230616,164100,289603800,3765,3765,3765,3765,0
|
|
20230616,164000,289603800,3765,3765,3765,3765,0
|
|
20230616,163900,289603800,3765,3765,3765,3765,0
|
|
20230616,163800,289603800,3765,3765,3765,3765,0
|
|
20230616,163700,289603800,3765,3765,3765,3765,0
|
|
20230616,163600,289603800,3765,3765,3765,3765,0
|
|
20230616,163500,289603800,3765,3765,3765,3765,0
|
|
20230616,163400,289603800,3765,3765,3765,3765,1862
|
|
20230616,163300,289603800,3765,3765,3765,3765,0
|
|
20230616,163200,289603800,3765,3765,3765,3765,0
|
|
20230616,163100,289603800,3765,3765,3765,3765,0
|
|
20230616,163000,289603800,3765,3765,3765,3765,0
|
|
20230616,162900,289603800,3765,3765,3765,3765,0
|
|
20230616,162800,289603800,3765,3765,3765,3765,0
|
|
20230616,162700,289603800,3765,3765,3765,3765,0
|
|
20230616,162600,289603800,3765,3765,3765,3765,0
|
|
20230616,162500,289603800,3765,3765,3765,3765,0
|
|
20230616,162400,289603800,3765,3765,3765,3765,0
|
|
20230616,162300,289603800,3765,3765,3765,3765,0
|
|
20230616,162200,289603800,3765,3765,3765,3765,0
|
|
20230616,162100,289603800,3765,3765,3765,3765,0
|
|
20230616,162000,289603800,3765,3765,3765,3765,0
|
|
20230616,161900,289603800,3765,3765,3765,3765,0
|
|
20230616,161800,289603800,3765,3765,3765,3765,0
|
|
20230616,161700,289603800,3765,3765,3765,3765,0
|
|
20230616,161600,289603800,3765,3765,3765,3765,0
|
|
20230616,161500,289603800,3765,3765,3765,3765,0
|
|
20230616,161400,289603800,3765,3765,3765,3765,0
|
|
20230616,161300,289603800,3765,3765,3765,3765,0
|
|
20230616,161200,289603800,3765,3765,3765,3765,0
|
|
20230616,161100,289603800,3765,3765,3765,3765,0
|
|
20230616,161000,289603800,3765,3765,3765,3765,0
|
|
20230616,160900,289603800,3765,3765,3765,3765,0
|
|
20230616,160800,289603800,3765,3765,3765,3765,0
|
|
20230616,160700,289603800,3765,3765,3765,3765,0
|
|
20230616,160600,289603800,3765,3765,3765,3765,0
|
|
20230616,160500,289603800,3765,3765,3765,3765,0
|
|
20230616,160400,289603800,3765,3765,3765,3765,1862
|
|
20230616,160300,289603800,3765,3765,3765,3765,0
|
|
20230616,160200,289603800,3765,3765,3765,3765,0
|
|
20230616,160100,289603800,3765,3765,3765,3765,0
|
|
20230616,160000,289603800,3765,3765,3765,3765,0
|
|
20230616,155900,289603800,3765,3765,3765,3765,0
|
|
20230616,155800,289603800,3765,3765,3765,3765,0
|
|
20230616,155700,289603800,3765,3765,3765,3765,0
|
|
20230616,155600,289603800,3765,3765,3765,3765,0
|
|
20230616,155500,289603800,3765,3765,3765,3765,0
|
|
20230616,155400,289603800,3765,3765,3765,3765,0
|
|
20230616,155300,289603800,3765,3765,3765,3765,0
|
|
20230616,155200,289603800,3765,3765,3765,3765,0
|
|
20230616,155100,289603800,3765,3765,3765,3765,0
|
|
20230616,155000,289603800,3765,3765,3765,3765,0
|
|
20230616,154900,289603800,3765,3765,3765,3765,0
|
|
20230616,154800,289603800,3765,3765,3765,3765,0
|
|
20230616,154700,289603800,3765,3765,3765,3765,0
|
|
20230616,154600,289603800,3765,3765,3765,3765,0
|
|
20230616,154500,289603800,3765,3765,3765,3765,0
|
|
20230616,154400,289603800,3765,3765,3765,3765,0
|
|
20230616,154300,289603800,3765,3765,3765,3765,0
|
|
20230616,154200,289603800,3765,3765,3765,3765,0
|
|
20230616,154100,289603800,3765,3765,3765,3765,0
|
|
20230616,154000,289603800,3765,3765,3765,3765,0
|
|
20230616,153900,289603800,3765,3765,3765,3765,0
|
|
20230616,153800,289603800,3765,3765,3765,3765,0
|
|
20230616,153700,289603800,3765,3765,3765,3765,0
|
|
20230616,153600,289603800,3765,3765,3765,3765,0
|
|
20230616,153500,289603800,3765,3765,3765,3765,0
|
|
20230616,153400,289603800,3765,3765,3765,3765,1862
|
|
20230616,153300,289603800,3765,3765,3765,3765,0
|
|
20230616,153200,289603800,3765,3765,3765,3765,0
|
|
20230616,153100,289603800,3765,3765,3765,3765,0
|
|
20230616,153000,289603800,3765,3765,3765,3765,1862
|
|
20230616,152900,282593370,3765,3765,3765,3765,0
|
|
20230616,152800,282593370,3765,3765,3765,3765,0
|
|
20230616,152700,282593370,3765,3765,3765,3765,0
|
|
20230616,152600,282593370,3765,3765,3765,3765,0
|
|
20230616,152500,282593370,3765,3765,3765,3765,0
|
|
20230616,152400,282593370,3765,3765,3765,3765,0
|
|
20230616,152300,282593370,3765,3765,3765,3765,0
|
|
20230616,152200,282593370,3765,3765,3765,3765,0
|
|
20230616,152100,282593370,3765,3765,3765,3765,0
|
|
20230616,152000,282593370,3765,3765,3765,3765,0
|
|
20230616,151900,282593370,3765,3765,3765,3765,0
|
|
20230616,151800,282593370,3765,3765,3765,3765,24
|
|
20230616,151700,282503010,3760,3760,3760,3760,100
|
|
20230616,151600,282127010,3765,3765,3765,3765,4
|
|
20230616,151500,282111950,3765,3765,3765,3765,27
|
|
20230616,151400,282010295,3760,3760,3760,3760,298
|
|
20230616,151300,280889815,3760,3765,3765,3760,328
|
|
20230616,151200,279656470,3765,3770,3770,3765,76
|
|
20230616,151100,279370265,3765,3765,3765,3760,385
|
|
20230616,151000,277920745,3760,3765,3765,3760,1318
|
|
20230616,150900,272963475,3765,3765,3765,3765,1250
|
|
20230616,150800,268257225,3765,3765,3765,3765,300
|
|
20230616,150700,267127725,3770,3770,3770,3770,3
|
|
20230616,150600,267116415,3770,3770,3770,3770,1
|
|
20230616,150500,267112645,3770,3770,3770,3770,0
|
|
20230616,150400,267112645,3770,3770,3770,3770,0
|
|
20230616,150300,267112645,3770,3765,3770,3765,208
|
|
20230616,150200,266329520,3765,3765,3765,3765,293
|
|
20230616,150100,265226375,3770,3770,3770,3770,2
|
|
20230616,150000,265218835,3770,3770,3770,3770,0
|
|
20230616,145900,265218835,3770,3770,3770,3770,2
|
|
20230616,145800,265211295,3770,3770,3770,3770,2
|
|
20230616,145700,265203755,3770,3770,3770,3770,1
|
|
20230616,145600,265199985,3765,3765,3765,3765,4
|
|
20230616,145500,265184925,3770,3765,3770,3765,5
|
|
20230616,145400,265166095,3770,3770,3770,3770,7
|
|
20230616,145300,265139705,3770,3770,3770,3770,14
|
|
20230616,145200,265086925,3770,3765,3770,3755,1755
|
|
20230616,145100,258491815,3760,3765,3765,3760,473
|
|
20230616,145000,256713325,3765,3765,3765,3765,316
|
|
20230616,144900,255523585,3770,3770,3770,3770,0
|
|
20230616,144800,255523585,3770,3770,3770,3770,2
|
|
20230616,144700,255516045,3770,3770,3770,3770,6
|
|
20230616,144600,255493425,3770,3770,3770,3770,0
|
|
20230616,144500,255493425,3770,3770,3770,3770,100
|
|
20230616,144400,255116425,3770,3770,3770,3770,0
|
|
20230616,144300,255116425,3770,3770,3770,3770,3
|
|
20230616,144200,255105115,3770,3770,3770,3770,1
|
|
20230616,144100,255101345,3760,3770,3770,3760,16
|
|
20230616,144000,255041145,3770,3770,3770,3770,0
|
|
20230616,143900,255041145,3770,3770,3770,3770,7
|
|
20230616,143800,255014755,3770,3770,3770,3770,0
|
|
20230616,143700,255014755,3770,3770,3770,3770,1
|
|
20230616,143600,255010985,3760,3765,3765,3760,10
|
|
20230616,143500,254973380,3770,3770,3770,3770,0
|
|
20230616,143400,254973380,3770,3765,3770,3765,173
|
|
20230616,143300,254322005,3765,3765,3765,3765,0
|
|
20230616,143200,254322005,3765,3765,3765,3765,4
|
|
20230616,143100,254306945,3765,3765,3765,3765,30
|
|
20230616,143000,254193995,3765,3765,3765,3765,545
|
|
20230616,142900,252142070,3770,3770,3770,3770,10
|
|
20230616,142800,252104370,3770,3770,3770,3770,20
|
|
20230616,142700,252028970,3780,3780,3780,3780,2
|
|
20230616,142600,252021410,3770,3770,3770,3770,154
|
|
20230616,142500,251440830,3765,3765,3765,3765,0
|
|
20230616,142400,251440830,3765,3765,3765,3765,0
|
|
20230616,142300,251440830,3765,3765,3765,3765,0
|
|
20230616,142200,251440830,3765,3765,3765,3765,155
|
|
20230616,142100,250857255,3770,3770,3770,3770,0
|
|
20230616,142000,250857255,3770,3770,3770,3770,1
|
|
20230616,141900,250853485,3770,3770,3770,3770,0
|
|
20230616,141800,250853485,3770,3770,3770,3770,150
|
|
20230616,141700,250287985,3770,3770,3770,3770,0
|
|
20230616,141600,250287985,3770,3770,3770,3770,0
|
|
20230616,141500,250287985,3770,3770,3770,3770,26
|
|
20230616,141400,250189965,3770,3770,3770,3770,6
|
|
20230616,141300,250167345,3785,3785,3785,3785,0
|
|
20230616,141200,250167345,3785,3785,3785,3785,4
|
|
20230616,141100,250152205,3785,3785,3785,3785,0
|
|
20230616,141000,250152205,3785,3785,3785,3785,0
|
|
20230616,140900,250152205,3785,3770,3785,3770,11
|
|
20230616,140800,250110720,3770,3770,3770,3770,0
|
|
20230616,140700,250110720,3770,3770,3770,3770,0
|
|
20230616,140600,250110720,3770,3770,3770,3770,59
|
|
20230616,140500,249888290,3785,3785,3785,3785,0
|
|
20230616,140400,249888290,3785,3780,3785,3770,218
|
|
20230616,140300,249065135,3785,3785,3785,3785,28
|
|
20230616,140200,248959155,3790,3790,3790,3790,0
|
|
20230616,140100,248959155,3790,3790,3790,3790,0
|
|
20230616,140000,248959155,3790,3790,3790,3790,0
|
|
20230616,135900,248959155,3790,3790,3790,3790,1
|
|
20230616,135800,248955365,3765,3765,3765,3765,15
|
|
20230616,135700,248898890,3790,3760,3790,3760,1474
|
|
20230616,135600,243342860,3760,3760,3760,3760,80
|
|
20230616,135500,243042060,3760,3760,3760,3760,13
|
|
20230616,135400,242993180,3780,3780,3780,3780,0
|
|
20230616,135300,242993180,3780,3780,3780,3780,0
|
|
20230616,135200,242993180,3780,3780,3780,3780,0
|
|
20230616,135100,242993180,3780,3780,3780,3780,15
|
|
20230616,135000,242936480,3785,3785,3785,3785,0
|
|
20230616,134900,242936480,3785,3785,3785,3785,0
|
|
20230616,134800,242936480,3785,3785,3785,3785,0
|
|
20230616,134700,242936480,3785,3775,3785,3760,3167
|
|
20230616,134600,231003935,3780,3780,3780,3780,1
|
|
20230616,134500,231000155,3780,3785,3785,3780,6
|
|
20230616,134400,230977450,3780,3780,3780,3780,10
|
|
20230616,134300,230939650,3780,3785,3785,3780,76
|
|
20230616,134200,230652120,3785,3785,3785,3785,1
|
|
20230616,134100,230648335,3785,3785,3785,3785,0
|
|
20230616,134000,230648335,3785,3785,3785,3785,0
|
|
20230616,133900,230648335,3785,3785,3785,3785,0
|
|
20230616,133800,230648335,3785,3785,3785,3785,0
|
|
20230616,133700,230648335,3785,3785,3785,3785,6
|
|
20230616,133600,230625625,3775,3775,3775,3775,0
|
|
20230616,133500,230625625,3775,3775,3775,3775,0
|
|
20230616,133400,230625625,3775,3775,3775,3775,94
|
|
20230616,133300,230270775,3775,3780,3780,3775,1000
|
|
20230616,133200,226495590,3785,3785,3785,3785,50
|
|
20230616,133100,226306340,3780,3780,3780,3780,0
|
|
20230616,133000,226306340,3780,3780,3780,3780,0
|
|
20230616,132900,226306340,3780,3780,3780,3780,19
|
|
20230616,132800,226234520,3790,3790,3790,3790,0
|
|
20230616,132700,226234520,3790,3790,3790,3790,84
|
|
20230616,132600,225916160,3775,3775,3775,3775,28
|
|
20230616,132500,225810460,3775,3775,3775,3775,0
|
|
20230616,132400,225810460,3775,3775,3775,3775,6
|
|
20230616,132300,225787810,3790,3790,3790,3790,0
|
|
20230616,132200,225787810,3790,3790,3790,3790,200
|
|
20230616,132100,225029810,3790,3790,3790,3790,3
|
|
20230616,132000,225018440,3770,3780,3790,3770,1001
|
|
20230616,131900,221244115,3790,3790,3790,3790,0
|
|
20230616,131800,221244115,3790,3790,3790,3790,1
|
|
20230616,131700,221240325,3775,3775,3775,3775,0
|
|
20230616,131600,221240325,3775,3775,3775,3775,0
|
|
20230616,131500,221240325,3775,3775,3775,3775,0
|
|
20230616,131400,221240325,3775,3775,3775,3775,9
|
|
20230616,131300,221206350,3775,3775,3775,3775,159
|
|
20230616,131200,220606125,3775,3775,3775,3775,5261
|
|
20230616,131100,200745850,3780,3780,3780,3780,739
|
|
20230616,131000,197952430,3780,3780,3790,3780,131
|
|
20230616,130900,197457240,3780,3785,3785,3780,811
|
|
20230616,130800,194391410,3785,3785,3785,3785,100
|
|
20230616,130700,194012910,3785,3785,3785,3785,934
|
|
20230616,130600,190477720,3785,3785,3785,3785,0
|
|
20230616,130500,190477720,3785,3785,3785,3785,22
|
|
20230616,130400,190394450,3785,3785,3785,3785,1
|
|
20230616,130300,190390665,3785,3785,3785,3785,20
|
|
20230616,130200,190314965,3785,3785,3785,3785,70
|
|
20230616,130100,190050015,3785,3785,3785,3785,0
|
|
20230616,130000,190050015,3785,3785,3785,3785,3
|
|
20230616,125900,190038660,3780,3780,3780,3780,0
|
|
20230616,125800,190038660,3780,3780,3780,3780,10
|
|
20230616,125700,190000860,3785,3785,3785,3785,100
|
|
20230616,125600,189622360,3785,3780,3785,3780,2163
|
|
20230616,125500,181446070,3770,3770,3770,3770,0
|
|
20230616,125400,181446070,3770,3770,3770,3770,280
|
|
20230616,125300,180390470,3780,3780,3780,3780,1
|
|
20230616,125200,180386690,3770,3770,3770,3770,57
|
|
20230616,125100,180171800,3780,3780,3780,3780,1
|
|
20230616,125000,180168020,3780,3770,3780,3770,620
|
|
20230616,124900,177830490,3775,3775,3775,3775,0
|
|
20230616,124800,177830490,3775,3775,3775,3775,0
|
|
20230616,124700,177830490,3775,3775,3775,3775,1057
|
|
20230616,124600,173840315,3775,3775,3775,3775,8
|
|
20230616,124500,173810115,3775,3775,3775,3775,0
|
|
20230616,124400,173810115,3775,3775,3775,3775,100
|
|
20230616,124300,173432615,3775,3775,3775,3775,5
|
|
20230616,124200,173413740,3775,3775,3775,3775,0
|
|
20230616,124100,173413740,3775,3775,3775,3775,0
|
|
20230616,124000,173413740,3775,3775,3775,3775,0
|
|
20230616,123900,173413740,3775,3775,3775,3775,24
|
|
20230616,123800,173323140,3775,3775,3775,3775,0
|
|
20230616,123700,173323140,3775,3775,3775,3775,20
|
|
20230616,123600,173247640,3775,3775,3775,3775,0
|
|
20230616,123500,173247640,3775,3775,3775,3775,0
|
|
20230616,123400,173247640,3775,3775,3775,3775,0
|
|
20230616,123300,173247640,3775,3775,3775,3775,200
|
|
20230616,123200,172492640,3775,3775,3775,3775,0
|
|
20230616,123100,172492640,3775,3775,3775,3775,10
|
|
20230616,123000,172454890,3775,3770,3775,3770,260
|
|
20230616,122900,171474640,3770,3770,3770,3770,0
|
|
20230616,122800,171474640,3770,3770,3770,3770,0
|
|
20230616,122700,171474640,3770,3770,3770,3770,278
|
|
20230616,122600,170426580,3770,3770,3770,3770,0
|
|
20230616,122500,170426580,3770,3770,3770,3770,0
|
|
20230616,122400,170426580,3770,3770,3770,3770,1
|
|
20230616,122300,170422810,3770,3770,3770,3770,0
|
|
20230616,122200,170422810,3770,3770,3770,3770,1544
|
|
20230616,122100,164601930,3770,3770,3770,3765,2950
|
|
20230616,122000,153488095,3770,3765,3770,3765,102
|
|
20230616,121900,153104050,3765,3765,3765,3765,0
|
|
20230616,121800,153104050,3765,3765,3765,3765,201
|
|
20230616,121700,152347285,3765,3765,3770,3765,1475
|
|
20230616,121600,146793760,3765,3765,3765,3765,52
|
|
20230616,121500,146597980,3770,3770,3770,3770,13
|
|
20230616,121400,146548970,3770,3770,3770,3770,0
|
|
20230616,121300,146548970,3770,3770,3770,3770,0
|
|
20230616,121200,146548970,3770,3770,3770,3770,0
|
|
20230616,121100,146548970,3770,3770,3770,3770,0
|
|
20230616,121000,146548970,3770,3770,3770,3770,0
|
|
20230616,120900,146548970,3770,3770,3770,3770,1
|
|
20230616,120800,146545200,3770,3770,3770,3770,0
|
|
20230616,120700,146545200,3770,3770,3770,3770,0
|
|
20230616,120600,146545200,3770,3770,3770,3770,10
|
|
20230616,120500,146507500,3770,3770,3770,3770,0
|
|
20230616,120400,146507500,3770,3770,3770,3770,294
|
|
20230616,120300,145399120,3770,3770,3770,3770,500
|
|
20230616,120200,143514120,3775,3775,3775,3775,206
|
|
20230616,120100,142736470,3775,3775,3775,3775,150
|
|
20230616,120000,142170220,3775,3775,3775,3775,0
|
|
20230616,115900,142170220,3775,3775,3775,3775,0
|
|
20230616,115800,142170220,3775,3775,3775,3775,100
|
|
20230616,115700,141792720,3780,3780,3780,3780,1
|
|
20230616,115600,141788940,3780,3780,3780,3780,1
|
|
20230616,115500,141785160,3780,3780,3780,3780,2
|
|
20230616,115400,141777600,3780,3780,3780,3780,2
|
|
20230616,115300,141770040,3780,3780,3780,3780,3
|
|
20230616,115200,141758700,3780,3780,3780,3780,0
|
|
20230616,115100,141758700,3780,3780,3780,3780,0
|
|
20230616,115000,141758700,3780,3780,3780,3780,0
|
|
20230616,114900,141758700,3780,3780,3780,3780,2
|
|
20230616,114800,141751140,3770,3770,3770,3770,100
|
|
20230616,114700,141374140,3775,3775,3775,3775,50
|
|
20230616,114600,141185390,3780,3780,3780,3780,0
|
|
20230616,114500,141185390,3780,3780,3780,3780,0
|
|
20230616,114400,141185390,3780,3780,3780,3780,1
|
|
20230616,114300,141181610,3765,3765,3765,3765,8
|
|
20230616,114200,141151490,3775,3775,3775,3775,99
|
|
20230616,114100,140777765,3775,3775,3775,3775,0
|
|
20230616,114000,140777765,3775,3775,3775,3775,0
|
|
20230616,113900,140777765,3775,3775,3775,3775,1
|
|
20230616,113800,140773990,3770,3770,3770,3770,0
|
|
20230616,113700,140773990,3770,3770,3770,3770,0
|
|
20230616,113600,140773990,3770,3770,3770,3770,0
|
|
20230616,113500,140773990,3770,3770,3770,3770,0
|
|
20230616,113400,140773990,3770,3770,3770,3770,0
|
|
20230616,113300,140773990,3770,3770,3770,3770,200
|
|
20230616,113200,140019990,3770,3770,3770,3770,12
|
|
20230616,113100,139974750,3770,3770,3770,3770,300
|
|
20230616,113000,138843750,3775,3775,3775,3775,88
|
|
20230616,112900,138511550,3780,3780,3780,3780,0
|
|
20230616,112800,138511550,3780,3780,3780,3780,0
|
|
20230616,112700,138511550,3780,3780,3780,3780,0
|
|
20230616,112600,138511550,3780,3780,3780,3780,500
|
|
20230616,112500,136621550,3780,3780,3780,3780,800
|
|
20230616,112400,133597550,3780,3780,3780,3780,1000
|
|
20230616,112300,129817550,3780,3780,3780,3780,0
|
|
20230616,112200,129817550,3780,3780,3780,3780,91
|
|
20230616,112100,129473570,3780,3780,3780,3780,0
|
|
20230616,112000,129473570,3780,3780,3780,3780,31
|
|
20230616,111900,129356390,3780,3780,3780,3780,1
|
|
20230616,111800,129352610,3780,3780,3780,3780,0
|
|
20230616,111700,129352610,3780,3775,3780,3775,10
|
|
20230616,111600,129314815,3775,3775,3780,3775,102
|
|
20230616,111500,128929755,3780,3780,3780,3780,5
|
|
20230616,111400,128910855,3770,3770,3770,3770,5
|
|
20230616,111300,128892005,3775,3775,3775,3775,0
|
|
20230616,111200,128892005,3775,3775,3775,3775,10
|
|
20230616,111100,128854255,3780,3780,3780,3780,1
|
|
20230616,111000,128850475,3780,3780,3780,3780,100
|
|
20230616,110900,128472475,3780,3780,3780,3780,1152
|
|
20230616,110800,124117915,3760,3775,3780,3760,423
|
|
20230616,110700,122521100,3775,3775,3775,3775,0
|
|
20230616,110600,122521100,3775,3770,3775,3770,1201
|
|
20230616,110500,117990525,3770,3755,3770,3755,553
|
|
20230616,110400,115911900,3755,3755,3755,3750,339
|
|
20230616,110300,114640495,3755,3755,3755,3755,88
|
|
20230616,110200,114310055,3760,3760,3760,3760,0
|
|
20230616,110100,114310055,3760,3760,3760,3760,0
|
|
20230616,110000,114310055,3760,3760,3760,3760,0
|
|
20230616,105900,114310055,3760,3760,3760,3760,200
|
|
20230616,105800,113558055,3760,3760,3760,3760,530
|
|
20230616,105700,111565255,3760,3760,3760,3760,89
|
|
20230616,105600,111230615,3760,3760,3760,3760,30
|
|
20230616,105500,111117815,3760,3760,3760,3760,0
|
|
20230616,105400,111117815,3760,3760,3760,3760,2
|
|
20230616,105300,111110295,3760,3760,3760,3760,0
|
|
20230616,105200,111110295,3760,3760,3760,3760,14
|
|
20230616,105100,111057655,3760,3760,3760,3760,0
|
|
20230616,105000,111057655,3760,3760,3760,3760,0
|
|
20230616,104900,111057655,3760,3760,3760,3760,0
|
|
20230616,104800,111057655,3760,3760,3760,3760,5
|
|
20230616,104700,111038855,3760,3760,3760,3760,0
|
|
20230616,104600,111038855,3760,3760,3760,3760,2
|
|
20230616,104500,111031335,3750,3750,3750,3750,0
|
|
20230616,104400,111031335,3750,3750,3750,3750,73
|
|
20230616,104300,110757585,3755,3755,3755,3755,2000
|
|
20230616,104200,103247585,3755,3755,3755,3755,15
|
|
20230616,104100,103191260,3755,3755,3755,3755,0
|
|
20230616,104000,103191260,3755,3755,3755,3755,0
|
|
20230616,103900,103191260,3755,3755,3755,3755,0
|
|
20230616,103800,103191260,3755,3755,3755,3755,0
|
|
20230616,103700,103191260,3755,3755,3755,3755,200
|
|
20230616,103600,102440260,3760,3760,3760,3760,0
|
|
20230616,103500,102440260,3760,3760,3760,3760,0
|
|
20230616,103400,102440260,3760,3760,3760,3760,1
|
|
20230616,103300,102436500,3750,3750,3750,3750,0
|
|
20230616,103200,102436500,3750,3750,3750,3750,0
|
|
20230616,103100,102436500,3750,3750,3750,3750,11
|
|
20230616,103000,102395250,3750,3750,3750,3750,89
|
|
20230616,102900,102061500,3750,3750,3750,3750,0
|
|
20230616,102800,102061500,3750,3750,3750,3750,300
|
|
20230616,102700,100936500,3750,3750,3750,3750,420
|
|
20230616,102600,99361500,3750,3755,3755,3750,191
|
|
20230616,102500,98644785,3755,3755,3755,3755,400
|
|
20230616,102400,97142785,3755,3755,3755,3755,0
|
|
20230616,102300,97142785,3755,3750,3755,3750,201
|
|
20230616,102200,96389030,3755,3755,3755,3755,121
|
|
20230616,102100,95934675,3755,3755,3755,3755,0
|
|
20230616,102000,95934675,3755,3755,3755,3755,2
|
|
20230616,101900,95927165,3750,3750,3750,3750,60
|
|
20230616,101800,95702165,3750,3750,3750,3750,6
|
|
20230616,101700,95679665,3750,3750,3750,3750,0
|
|
20230616,101600,95679665,3750,3750,3750,3750,500
|
|
20230616,101500,93804665,3755,3755,3755,3755,26
|
|
20230616,101400,93707035,3755,3755,3755,3755,85
|
|
20230616,101300,93387860,3755,3755,3755,3755,1
|
|
20230616,101200,93384105,3750,3750,3750,3750,0
|
|
20230616,101100,93384105,3750,3750,3750,3750,0
|
|
20230616,101000,93384105,3750,3750,3750,3750,0
|
|
20230616,100900,93384105,3750,3750,3750,3750,0
|
|
20230616,100800,93384105,3750,3760,3760,3750,17
|
|
20230616,100700,93320195,3750,3750,3750,3750,0
|
|
20230616,100600,93320195,3750,3750,3750,3750,3
|
|
20230616,100500,93308945,3750,3755,3755,3750,529
|
|
20230616,100400,91324955,3755,3755,3755,3755,2
|
|
20230616,100300,91317445,3755,3755,3755,3755,449
|
|
20230616,100200,89631450,3745,3750,3750,3745,960
|
|
20230616,100100,86034785,3750,3750,3750,3750,245
|
|
20230616,100000,85116035,3755,3755,3755,3755,0
|
|
20230616,095900,85116035,3755,3755,3755,3755,0
|
|
20230616,095800,85116035,3755,3755,3755,3755,0
|
|
20230616,095700,85116035,3755,3755,3755,3755,0
|
|
20230616,095600,85116035,3755,3755,3755,3755,300
|
|
20230616,095500,83989535,3760,3760,3760,3760,50
|
|
20230616,095400,83801535,3755,3755,3755,3755,0
|
|
20230616,095300,83801535,3755,3755,3755,3755,211
|
|
20230616,095200,83009230,3755,3760,3760,3755,43
|
|
20230616,095100,82847555,3760,3765,3765,3760,67
|
|
20230616,095000,82595480,3765,3765,3765,3765,2
|
|
20230616,094900,82587950,3765,3760,3765,3760,12
|
|
20230616,094800,82542820,3760,3760,3760,3760,10
|
|
20230616,094700,82505220,3760,3760,3760,3760,0
|
|
20230616,094600,82505220,3760,3760,3760,3760,0
|
|
20230616,094500,82505220,3760,3770,3770,3760,93
|
|
20230616,094400,82155410,3770,3770,3770,3770,1
|
|
20230616,094300,82151640,3770,3770,3770,3770,0
|
|
20230616,094200,82151640,3770,3765,3770,3765,13
|
|
20230616,094100,82102660,3760,3760,3760,3760,142
|
|
20230616,094000,81568740,3770,3765,3770,3765,40
|
|
20230616,093900,81417945,3770,3770,3770,3770,0
|
|
20230616,093800,81417945,3770,3765,3770,3765,23
|
|
20230616,093700,81331300,3765,3755,3765,3750,574
|
|
20230616,093600,79173080,3760,3760,3760,3760,42
|
|
20230616,093500,79015160,3760,3760,3760,3750,154
|
|
20230616,093400,78437640,3760,3760,3760,3760,0
|
|
20230616,093300,78437640,3760,3760,3760,3760,24
|
|
20230616,093200,78347400,3760,3760,3760,3760,13
|
|
20230616,093100,78298520,3760,3750,3760,3750,545
|
|
20230616,093000,76252980,3745,3745,3745,3740,2875
|
|
20230616,092900,65486945,3745,3745,3745,3745,1
|
|
20230616,092800,65483200,3745,3745,3745,3745,7
|
|
20230616,092700,65456985,3745,3745,3745,3745,0
|
|
20230616,092600,65456985,3745,3745,3745,3745,0
|
|
20230616,092500,65456985,3745,3745,3745,3745,0
|
|
20230616,092400,65456985,3745,3745,3745,3745,0
|
|
20230616,092300,65456985,3745,3745,3745,3745,9
|
|
20230616,092200,65423280,3745,3745,3745,3745,1
|
|
20230616,092100,65419535,3740,3740,3740,3740,174
|
|
20230616,092000,64768775,3740,3740,3740,3740,5
|
|
20230616,091900,64750075,3735,3735,3735,3735,72
|
|
20230616,091800,64481155,3740,3740,3740,3740,59
|
|
20230616,091700,64260495,3740,3740,3740,3740,87
|
|
20230616,091600,63935115,3740,3750,3750,3740,1172
|
|
20230616,091500,59542935,3750,3760,3760,3750,13
|
|
20230616,091400,59494175,3755,3755,3755,3755,294
|
|
20230616,091300,58390205,3755,3755,3755,3755,7
|
|
20230616,091200,58363920,3755,3755,3755,3755,2
|
|
20230616,091100,58356410,3755,3755,3755,3755,481
|
|
20230616,091000,56550255,3750,3750,3750,3750,16
|
|
20230616,090900,56490255,3755,3755,3755,3755,1
|
|
20230616,090800,56486500,3750,3750,3750,3750,297
|
|
20230616,090700,55372750,3750,3750,3750,3750,18
|
|
20230616,090600,55305250,3750,3735,3750,3735,1887
|
|
20230616,090500,48249010,3735,3735,3735,3735,1
|
|
20230616,090400,48245275,3725,3730,3730,3725,620
|
|
20230616,090300,45932775,3730,3745,3745,3730,525
|
|
20230616,090200,43969320,3750,3725,3750,3725,1292
|
|
20230616,090100,39149540,3725,3740,3740,3725,315
|
|
20230616,090000,37975050,3740,3705,3760,3705,10231
|