671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,200800,449421930,4290,4290,4290,4290,3386
|
|
20230615,200700,449421930,4290,4290,4290,4290,0
|
|
20230615,200600,449421930,4290,4290,4290,4290,0
|
|
20230615,200500,449421930,4290,4290,4290,4290,0
|
|
20230615,200400,449421930,4290,4290,4290,4290,0
|
|
20230615,200300,449421930,4290,4290,4290,4290,0
|
|
20230615,200200,449421930,4290,4290,4290,4290,0
|
|
20230615,200100,449421930,4290,4290,4290,4290,0
|
|
20230615,200000,449421930,4290,4290,4290,4290,0
|
|
20230615,195900,449421930,4290,4290,4290,4290,0
|
|
20230615,195800,449421930,4290,4290,4290,4290,0
|
|
20230615,195700,449421930,4290,4290,4290,4290,0
|
|
20230615,195600,449421930,4290,4290,4290,4290,0
|
|
20230615,195500,449421930,4290,4290,4290,4290,0
|
|
20230615,195400,449421930,4290,4290,4290,4290,0
|
|
20230615,195300,449421930,4290,4290,4290,4290,0
|
|
20230615,195200,449421930,4290,4290,4290,4290,0
|
|
20230615,195100,449421930,4290,4290,4290,4290,0
|
|
20230615,195000,449421930,4290,4290,4290,4290,0
|
|
20230615,194900,449421930,4290,4290,4290,4290,0
|
|
20230615,194800,449421930,4290,4290,4290,4290,0
|
|
20230615,194700,449421930,4290,4290,4290,4290,0
|
|
20230615,194600,449421930,4290,4290,4290,4290,0
|
|
20230615,194500,449421930,4290,4290,4290,4290,0
|
|
20230615,194400,449421930,4290,4290,4290,4290,0
|
|
20230615,194300,449421930,4290,4290,4290,4290,0
|
|
20230615,194200,449421930,4290,4290,4290,4290,0
|
|
20230615,194100,449421930,4290,4290,4290,4290,0
|
|
20230615,194000,449421930,4290,4290,4290,4290,0
|
|
20230615,193900,449421930,4290,4290,4290,4290,0
|
|
20230615,193800,449421930,4290,4290,4290,4290,3386
|
|
20230615,193700,449421930,4290,4290,4290,4290,0
|
|
20230615,193600,449421930,4290,4290,4290,4290,0
|
|
20230615,193500,449421930,4290,4290,4290,4290,0
|
|
20230615,193400,449421930,4290,4290,4290,4290,0
|
|
20230615,193300,449421930,4290,4290,4290,4290,0
|
|
20230615,193200,449421930,4290,4290,4290,4290,0
|
|
20230615,193100,449421930,4290,4290,4290,4290,0
|
|
20230615,193000,449421930,4290,4290,4290,4290,0
|
|
20230615,192900,449421930,4290,4290,4290,4290,0
|
|
20230615,192800,449421930,4290,4290,4290,4290,0
|
|
20230615,192700,449421930,4290,4290,4290,4290,0
|
|
20230615,192600,449421930,4290,4290,4290,4290,0
|
|
20230615,192500,449421930,4290,4290,4290,4290,0
|
|
20230615,192400,449421930,4290,4290,4290,4290,0
|
|
20230615,192300,449421930,4290,4290,4290,4290,0
|
|
20230615,192200,449421930,4290,4290,4290,4290,0
|
|
20230615,192100,449421930,4290,4290,4290,4290,0
|
|
20230615,192000,449421930,4290,4290,4290,4290,0
|
|
20230615,191900,449421930,4290,4290,4290,4290,0
|
|
20230615,191800,449421930,4290,4290,4290,4290,0
|
|
20230615,191700,449421930,4290,4290,4290,4290,0
|
|
20230615,191600,449421930,4290,4290,4290,4290,0
|
|
20230615,191500,449421930,4290,4290,4290,4290,0
|
|
20230615,191400,449421930,4290,4290,4290,4290,0
|
|
20230615,191300,449421930,4290,4290,4290,4290,0
|
|
20230615,191200,449421930,4290,4290,4290,4290,0
|
|
20230615,191100,449421930,4290,4290,4290,4290,0
|
|
20230615,191000,449421930,4290,4290,4290,4290,0
|
|
20230615,190900,449421930,4290,4290,4290,4290,0
|
|
20230615,190800,449421930,4290,4290,4290,4290,3386
|
|
20230615,190700,449421930,4290,4290,4290,4290,0
|
|
20230615,190600,449421930,4290,4290,4290,4290,0
|
|
20230615,190500,449421930,4290,4290,4290,4290,0
|
|
20230615,190400,449421930,4290,4290,4290,4290,0
|
|
20230615,190300,449421930,4290,4290,4290,4290,0
|
|
20230615,190200,449421930,4290,4290,4290,4290,0
|
|
20230615,190100,449421930,4290,4290,4290,4290,0
|
|
20230615,190000,449421930,4290,4290,4290,4290,0
|
|
20230615,185900,449421930,4290,4290,4290,4290,0
|
|
20230615,185800,449421930,4290,4290,4290,4290,0
|
|
20230615,185700,449421930,4290,4290,4290,4290,0
|
|
20230615,185600,449421930,4290,4290,4290,4290,0
|
|
20230615,185500,449421930,4290,4290,4290,4290,0
|
|
20230615,185400,449421930,4290,4290,4290,4290,0
|
|
20230615,185300,449421930,4290,4290,4290,4290,0
|
|
20230615,185200,449421930,4290,4290,4290,4290,0
|
|
20230615,185100,449421930,4290,4290,4290,4290,0
|
|
20230615,185000,449421930,4290,4290,4290,4290,0
|
|
20230615,184900,449421930,4290,4290,4290,4290,0
|
|
20230615,184800,449421930,4290,4290,4290,4290,0
|
|
20230615,184700,449421930,4290,4290,4290,4290,0
|
|
20230615,184600,449421930,4290,4290,4290,4290,0
|
|
20230615,184500,449421930,4290,4290,4290,4290,0
|
|
20230615,184400,449421930,4290,4290,4290,4290,0
|
|
20230615,184300,449421930,4290,4290,4290,4290,0
|
|
20230615,184200,449421930,4290,4290,4290,4290,0
|
|
20230615,184100,449421930,4290,4290,4290,4290,0
|
|
20230615,184000,449421930,4290,4290,4290,4290,0
|
|
20230615,183900,449421930,4290,4290,4290,4290,0
|
|
20230615,183800,449421930,4290,4290,4290,4290,3386
|
|
20230615,183700,449421930,4290,4290,4290,4290,0
|
|
20230615,183600,449421930,4290,4290,4290,4290,0
|
|
20230615,183500,449421930,4290,4290,4290,4290,0
|
|
20230615,183400,449421930,4290,4290,4290,4290,0
|
|
20230615,183300,449421930,4290,4290,4290,4290,0
|
|
20230615,183200,449421930,4290,4290,4290,4290,0
|
|
20230615,183100,449421930,4290,4290,4290,4290,0
|
|
20230615,183000,449421930,4290,4290,4290,4290,0
|
|
20230615,182900,449421930,4290,4290,4290,4290,0
|
|
20230615,182800,449421930,4290,4290,4290,4290,0
|
|
20230615,182700,449421930,4290,4290,4290,4290,0
|
|
20230615,182600,449421930,4290,4290,4290,4290,0
|
|
20230615,182500,449421930,4290,4290,4290,4290,0
|
|
20230615,182400,449421930,4290,4290,4290,4290,0
|
|
20230615,182300,449421930,4290,4290,4290,4290,0
|
|
20230615,182200,449421930,4290,4290,4290,4290,0
|
|
20230615,182100,449421930,4290,4290,4290,4290,0
|
|
20230615,182000,449421930,4290,4290,4290,4290,0
|
|
20230615,181900,449421930,4290,4290,4290,4290,0
|
|
20230615,181800,449421930,4290,4290,4290,4290,0
|
|
20230615,181700,449421930,4290,4290,4290,4290,0
|
|
20230615,181600,449421930,4290,4290,4290,4290,0
|
|
20230615,181500,449421930,4290,4290,4290,4290,0
|
|
20230615,181400,449421930,4290,4290,4290,4290,0
|
|
20230615,181300,449421930,4290,4290,4290,4290,0
|
|
20230615,181200,449421930,4290,4290,4290,4290,0
|
|
20230615,181100,449421930,4290,4290,4290,4290,0
|
|
20230615,181000,449421930,4290,4290,4290,4290,0
|
|
20230615,180900,449421930,4290,4290,4290,4290,0
|
|
20230615,180800,449421930,4290,4290,4290,4290,3386
|
|
20230615,180700,449421930,4290,4290,4290,4290,0
|
|
20230615,180600,449421930,4290,4290,4290,4290,0
|
|
20230615,180500,449421930,4290,4290,4290,4290,0
|
|
20230615,180400,449421930,4290,4290,4290,4290,0
|
|
20230615,180300,449421930,4290,4290,4290,4290,0
|
|
20230615,180200,449421930,4290,4290,4290,4290,0
|
|
20230615,180100,449421930,4290,4290,4290,4290,0
|
|
20230615,180000,449421930,4290,4290,4290,4290,0
|
|
20230615,175900,449421930,4290,4290,4290,4290,0
|
|
20230615,175800,449421930,4290,4290,4290,4290,0
|
|
20230615,175700,449421930,4290,4290,4290,4290,0
|
|
20230615,175600,449421930,4290,4290,4290,4290,0
|
|
20230615,175500,449421930,4290,4290,4290,4290,0
|
|
20230615,175400,449421930,4290,4290,4290,4290,0
|
|
20230615,175300,449421930,4290,4290,4290,4290,0
|
|
20230615,175200,449421930,4290,4290,4290,4290,0
|
|
20230615,175100,449421930,4290,4290,4290,4290,0
|
|
20230615,175000,449421930,4290,4290,4290,4290,0
|
|
20230615,174900,449421930,4290,4290,4290,4290,0
|
|
20230615,174800,449421930,4290,4290,4290,4290,0
|
|
20230615,174700,449421930,4290,4290,4290,4290,0
|
|
20230615,174600,449421930,4290,4290,4290,4290,0
|
|
20230615,174500,449421930,4290,4290,4290,4290,0
|
|
20230615,174400,449421930,4290,4290,4290,4290,0
|
|
20230615,174300,449421930,4290,4290,4290,4290,0
|
|
20230615,174200,449421930,4290,4290,4290,4290,0
|
|
20230615,174100,449421930,4290,4290,4290,4290,0
|
|
20230615,174000,449421930,4290,4290,4290,4290,0
|
|
20230615,173900,449421930,4290,4290,4290,4290,0
|
|
20230615,173800,449421930,4290,4290,4290,4290,3386
|
|
20230615,173700,449421930,4290,4290,4290,4290,0
|
|
20230615,173600,449421930,4290,4290,4290,4290,0
|
|
20230615,173500,449421930,4290,4290,4290,4290,0
|
|
20230615,173400,449421930,4290,4290,4290,4290,0
|
|
20230615,173300,449421930,4290,4290,4290,4290,0
|
|
20230615,173200,449421930,4290,4290,4290,4290,0
|
|
20230615,173100,449421930,4290,4290,4290,4290,0
|
|
20230615,173000,449421930,4290,4290,4290,4290,0
|
|
20230615,172900,449421930,4290,4290,4290,4290,0
|
|
20230615,172800,449421930,4290,4290,4290,4290,0
|
|
20230615,172700,449421930,4290,4290,4290,4290,0
|
|
20230615,172600,449421930,4290,4290,4290,4290,0
|
|
20230615,172500,449421930,4290,4290,4290,4290,0
|
|
20230615,172400,449421930,4290,4290,4290,4290,0
|
|
20230615,172300,449421930,4290,4290,4290,4290,0
|
|
20230615,172200,449421930,4290,4290,4290,4290,0
|
|
20230615,172100,449421930,4290,4290,4290,4290,0
|
|
20230615,172000,449421930,4290,4290,4290,4290,0
|
|
20230615,171900,449421930,4290,4290,4290,4290,0
|
|
20230615,171800,449421930,4290,4290,4290,4290,0
|
|
20230615,171700,449421930,4290,4290,4290,4290,0
|
|
20230615,171600,449421930,4290,4290,4290,4290,0
|
|
20230615,171500,449421930,4290,4290,4290,4290,0
|
|
20230615,171400,449421930,4290,4290,4290,4290,0
|
|
20230615,171300,449421930,4290,4290,4290,4290,0
|
|
20230615,171200,449421930,4290,4290,4290,4290,0
|
|
20230615,171100,449421930,4290,4290,4290,4290,0
|
|
20230615,171000,449421930,4290,4290,4290,4290,0
|
|
20230615,170900,449421930,4290,4290,4290,4290,0
|
|
20230615,170800,449421930,4290,4290,4290,4290,3386
|
|
20230615,170700,449421930,4290,4290,4290,4290,0
|
|
20230615,170600,449421930,4290,4290,4290,4290,0
|
|
20230615,170500,449421930,4290,4290,4290,4290,0
|
|
20230615,170400,449421930,4290,4290,4290,4290,0
|
|
20230615,170300,449421930,4290,4290,4290,4290,0
|
|
20230615,170200,449421930,4290,4290,4290,4290,0
|
|
20230615,170100,449421930,4290,4290,4290,4290,0
|
|
20230615,170000,449421930,4290,4290,4290,4290,0
|
|
20230615,165900,449421930,4290,4290,4290,4290,0
|
|
20230615,165800,449421930,4290,4290,4290,4290,0
|
|
20230615,165700,449421930,4290,4290,4290,4290,0
|
|
20230615,165600,449421930,4290,4290,4290,4290,0
|
|
20230615,165500,449421930,4290,4290,4290,4290,0
|
|
20230615,165400,449421930,4290,4290,4290,4290,0
|
|
20230615,165300,449421930,4290,4290,4290,4290,0
|
|
20230615,165200,449421930,4290,4290,4290,4290,0
|
|
20230615,165100,449421930,4290,4290,4290,4290,0
|
|
20230615,165000,449421930,4290,4290,4290,4290,0
|
|
20230615,164900,449421930,4290,4290,4290,4290,0
|
|
20230615,164800,449421930,4290,4290,4290,4290,0
|
|
20230615,164700,449421930,4290,4290,4290,4290,0
|
|
20230615,164600,449421930,4290,4290,4290,4290,0
|
|
20230615,164500,449421930,4290,4290,4290,4290,0
|
|
20230615,164400,449421930,4290,4290,4290,4290,0
|
|
20230615,164300,449421930,4290,4290,4290,4290,0
|
|
20230615,164200,449421930,4290,4290,4290,4290,0
|
|
20230615,164100,449421930,4290,4290,4290,4290,0
|
|
20230615,164000,449421930,4290,4290,4290,4290,0
|
|
20230615,163900,449421930,4290,4290,4290,4290,0
|
|
20230615,163800,449421930,4290,4290,4290,4290,3386
|
|
20230615,163700,449421930,4290,4290,4290,4290,0
|
|
20230615,163600,449421930,4290,4290,4290,4290,0
|
|
20230615,163500,449421930,4290,4290,4290,4290,0
|
|
20230615,163400,449421930,4290,4290,4290,4290,0
|
|
20230615,163300,449421930,4290,4290,4290,4290,0
|
|
20230615,163200,449421930,4290,4290,4290,4290,0
|
|
20230615,163100,449421930,4290,4290,4290,4290,0
|
|
20230615,163000,449421930,4290,4290,4290,4290,0
|
|
20230615,162900,449421930,4290,4290,4290,4290,0
|
|
20230615,162800,449421930,4290,4290,4290,4290,0
|
|
20230615,162700,449421930,4290,4290,4290,4290,0
|
|
20230615,162600,449421930,4290,4290,4290,4290,0
|
|
20230615,162500,449421930,4290,4290,4290,4290,0
|
|
20230615,162400,449421930,4290,4290,4290,4290,0
|
|
20230615,162300,449421930,4290,4290,4290,4290,0
|
|
20230615,162200,449421930,4290,4290,4290,4290,0
|
|
20230615,162100,449421930,4290,4290,4290,4290,0
|
|
20230615,162000,449421930,4290,4290,4290,4290,0
|
|
20230615,161900,449421930,4290,4290,4290,4290,0
|
|
20230615,161800,449421930,4290,4290,4290,4290,0
|
|
20230615,161700,449421930,4290,4290,4290,4290,0
|
|
20230615,161600,449421930,4290,4290,4290,4290,0
|
|
20230615,161500,449421930,4290,4290,4290,4290,0
|
|
20230615,161400,449421930,4290,4290,4290,4290,0
|
|
20230615,161300,449421930,4290,4290,4290,4290,0
|
|
20230615,161200,449421930,4290,4290,4290,4290,0
|
|
20230615,161100,449421930,4290,4290,4290,4290,0
|
|
20230615,161000,449421930,4290,4290,4290,4290,0
|
|
20230615,160900,449421930,4290,4290,4290,4290,0
|
|
20230615,160800,449421930,4290,4290,4290,4290,3386
|
|
20230615,160700,449421930,4290,4290,4290,4290,0
|
|
20230615,160600,449421930,4290,4290,4290,4290,0
|
|
20230615,160500,449421930,4290,4290,4290,4290,0
|
|
20230615,160400,449421930,4290,4290,4290,4290,0
|
|
20230615,160300,449421930,4290,4290,4290,4290,0
|
|
20230615,160200,449421930,4290,4290,4290,4290,0
|
|
20230615,160100,449421930,4290,4290,4290,4290,0
|
|
20230615,160000,449421930,4290,4290,4290,4290,0
|
|
20230615,155900,449421930,4290,4290,4290,4290,0
|
|
20230615,155800,449421930,4290,4290,4290,4290,0
|
|
20230615,155700,449421930,4290,4290,4290,4290,0
|
|
20230615,155600,449421930,4290,4290,4290,4290,0
|
|
20230615,155500,449421930,4290,4290,4290,4290,0
|
|
20230615,155400,449421930,4290,4290,4290,4290,0
|
|
20230615,155300,449421930,4290,4290,4290,4290,0
|
|
20230615,155200,449421930,4290,4290,4290,4290,0
|
|
20230615,155100,449421930,4290,4290,4290,4290,0
|
|
20230615,155000,449421930,4290,4290,4290,4290,0
|
|
20230615,154900,449421930,4290,4290,4290,4290,0
|
|
20230615,154800,449421930,4290,4290,4290,4290,0
|
|
20230615,154700,449421930,4290,4290,4290,4290,0
|
|
20230615,154600,449421930,4290,4290,4290,4290,0
|
|
20230615,154500,449421930,4290,4290,4290,4290,0
|
|
20230615,154400,449421930,4290,4290,4290,4290,0
|
|
20230615,154300,449421930,4290,4290,4290,4290,0
|
|
20230615,154200,449421930,4290,4290,4290,4290,0
|
|
20230615,154100,449421930,4290,4290,4290,4290,0
|
|
20230615,154000,449421930,4290,4290,4290,4290,0
|
|
20230615,153900,449421930,4290,4290,4290,4290,0
|
|
20230615,153800,449421930,4290,4290,4290,4290,3386
|
|
20230615,153700,449421930,4290,4290,4290,4290,0
|
|
20230615,153600,449421930,4290,4290,4290,4290,0
|
|
20230615,153500,449421930,4290,4290,4290,4290,0
|
|
20230615,153400,449421930,4290,4290,4290,4290,0
|
|
20230615,153300,449421930,4290,4290,4290,4290,0
|
|
20230615,153200,449421930,4290,4290,4290,4290,0
|
|
20230615,153100,449421930,4290,4290,4290,4290,0
|
|
20230615,153000,449421930,4290,4290,4290,4290,3386
|
|
20230615,152900,434895990,4260,4260,4260,4260,0
|
|
20230615,152800,434895990,4260,4260,4260,4260,0
|
|
20230615,152700,434895990,4260,4260,4260,4260,0
|
|
20230615,152600,434895990,4260,4260,4260,4260,0
|
|
20230615,152500,434895990,4260,4260,4260,4260,0
|
|
20230615,152400,434895990,4260,4260,4260,4260,0
|
|
20230615,152300,434895990,4260,4260,4260,4260,0
|
|
20230615,152200,434895990,4260,4260,4260,4260,0
|
|
20230615,152100,434895990,4260,4260,4260,4260,0
|
|
20230615,152000,434895990,4260,4260,4260,4260,0
|
|
20230615,151900,434895990,4260,4260,4260,4260,100
|
|
20230615,151800,434469990,4260,4265,4265,4260,2
|
|
20230615,151700,434461465,4260,4260,4260,4260,30
|
|
20230615,151600,434333665,4250,4250,4250,4250,0
|
|
20230615,151500,434333665,4250,4260,4260,4250,501
|
|
20230615,151400,432203075,4255,4260,4260,4255,310
|
|
20230615,151300,430883715,4260,4260,4260,4255,735
|
|
20230615,151200,427753985,4255,4260,4260,4255,1045
|
|
20230615,151100,423304505,4260,4260,4260,4260,0
|
|
20230615,151000,423304505,4260,4260,4260,4260,1
|
|
20230615,150900,423300245,4260,4260,4260,4260,1166
|
|
20230615,150800,418333085,4255,4255,4255,4255,0
|
|
20230615,150700,418333085,4255,4255,4255,4255,100
|
|
20230615,150600,417907585,4260,4260,4260,4260,1334
|
|
20230615,150500,412224745,4265,4265,4265,4260,593
|
|
20230615,150400,409698545,4260,4265,4265,4260,223
|
|
20230615,150300,408748450,4265,4265,4265,4265,302
|
|
20230615,150200,407460420,4265,4265,4265,4265,7
|
|
20230615,150100,407430565,4265,4265,4265,4265,0
|
|
20230615,150000,407430565,4265,4265,4265,4265,1
|
|
20230615,145900,407426300,4265,4265,4265,4265,0
|
|
20230615,145800,407426300,4265,4265,4265,4265,2
|
|
20230615,145700,407417770,4265,4265,4265,4265,5
|
|
20230615,145600,407396445,4265,4265,4265,4265,0
|
|
20230615,145500,407396445,4265,4265,4265,4265,0
|
|
20230615,145400,407396445,4265,4260,4265,4260,2958
|
|
20230615,145300,394785575,4260,4260,4260,4260,0
|
|
20230615,145200,394785575,4260,4260,4260,4260,0
|
|
20230615,145100,394785575,4260,4260,4260,4260,0
|
|
20230615,145000,394785575,4260,4260,4260,4260,1300
|
|
20230615,144900,389247575,4260,4260,4260,4260,0
|
|
20230615,144800,389247575,4260,4260,4260,4260,353
|
|
20230615,144700,387743795,4260,4260,4260,4260,0
|
|
20230615,144600,387743795,4260,4260,4260,4260,49
|
|
20230615,144500,387535055,4260,4260,4260,4260,0
|
|
20230615,144400,387535055,4260,4260,4260,4260,0
|
|
20230615,144300,387535055,4260,4260,4260,4260,152
|
|
20230615,144200,386887535,4260,4260,4260,4260,0
|
|
20230615,144100,386887535,4260,4260,4260,4260,0
|
|
20230615,144000,386887535,4260,4260,4260,4260,1200
|
|
20230615,143900,381775535,4260,4260,4260,4260,0
|
|
20230615,143800,381775535,4260,4260,4260,4260,0
|
|
20230615,143700,381775535,4260,4260,4260,4260,0
|
|
20230615,143600,381775535,4260,4260,4260,4260,0
|
|
20230615,143500,381775535,4260,4260,4260,4260,0
|
|
20230615,143400,381775535,4260,4260,4260,4260,526
|
|
20230615,143300,379534775,4265,4265,4265,4265,0
|
|
20230615,143200,379534775,4265,4265,4265,4265,0
|
|
20230615,143100,379534775,4265,4265,4265,4265,101
|
|
20230615,143000,379104010,4265,4265,4265,4265,0
|
|
20230615,142900,379104010,4265,4265,4265,4265,0
|
|
20230615,142800,379104010,4265,4265,4265,4265,306
|
|
20230615,142700,377798920,4265,4265,4265,4265,239
|
|
20230615,142600,376779585,4265,4265,4265,4265,0
|
|
20230615,142500,376779585,4265,4265,4265,4265,0
|
|
20230615,142400,376779585,4265,4265,4265,4265,1
|
|
20230615,142300,376775320,4265,4265,4265,4265,0
|
|
20230615,142200,376775320,4265,4265,4265,4265,0
|
|
20230615,142100,376775320,4265,4265,4265,4265,0
|
|
20230615,142000,376775320,4265,4260,4265,4255,321
|
|
20230615,141900,375408865,4260,4260,4260,4260,100
|
|
20230615,141800,374982865,4260,4260,4260,4260,0
|
|
20230615,141700,374982865,4260,4260,4260,4260,685
|
|
20230615,141600,372064765,4260,4260,4260,4260,40
|
|
20230615,141500,371894365,4260,4260,4260,4260,20
|
|
20230615,141400,371809165,4260,4260,4260,4260,23
|
|
20230615,141300,371711185,4260,4260,4260,4260,332
|
|
20230615,141200,370296865,4260,4260,4260,4260,1145
|
|
20230615,141100,365419165,4265,4265,4265,4265,22
|
|
20230615,141000,365325335,4260,4260,4260,4260,0
|
|
20230615,140900,365325335,4260,4260,4260,4260,0
|
|
20230615,140800,365325335,4260,4260,4260,4260,300
|
|
20230615,140700,364047335,4260,4260,4260,4260,10
|
|
20230615,140600,364004735,4260,4260,4260,4260,0
|
|
20230615,140500,364004735,4260,4260,4260,4260,0
|
|
20230615,140400,364004735,4260,4260,4260,4260,0
|
|
20230615,140300,364004735,4260,4260,4260,4260,1205
|
|
20230615,140200,358871435,4260,4260,4260,4260,0
|
|
20230615,140100,358871435,4260,4260,4260,4260,0
|
|
20230615,140000,358871435,4260,4260,4260,4260,78
|
|
20230615,135900,358539155,4260,4260,4260,4260,900
|
|
20230615,135800,354705155,4260,4260,4260,4260,30
|
|
20230615,135700,354577355,4260,4260,4260,4260,9
|
|
20230615,135600,354539015,4260,4260,4260,4260,10
|
|
20230615,135500,354496415,4250,4250,4250,4250,1
|
|
20230615,135400,354492165,4250,4250,4250,4250,260
|
|
20230615,135300,353387165,4250,4250,4250,4250,367
|
|
20230615,135200,351827415,4255,4255,4255,4255,10
|
|
20230615,135100,351784865,4255,4255,4255,4255,0
|
|
20230615,135000,351784865,4255,4255,4255,4255,0
|
|
20230615,134900,351784865,4255,4255,4255,4250,5522
|
|
20230615,134800,328309595,4255,4255,4255,4255,0
|
|
20230615,134700,328309595,4255,4255,4255,4255,0
|
|
20230615,134600,328309595,4255,4255,4255,4255,0
|
|
20230615,134500,328309595,4255,4255,4255,4255,204
|
|
20230615,134400,327441575,4255,4255,4255,4255,24
|
|
20230615,134300,327339455,4255,4255,4255,4255,0
|
|
20230615,134200,327339455,4255,4250,4255,4250,251
|
|
20230615,134100,326272700,4255,4255,4255,4255,0
|
|
20230615,134000,326272700,4255,4255,4255,4255,0
|
|
20230615,133900,326272700,4255,4255,4255,4255,0
|
|
20230615,133800,326272700,4255,4255,4255,4255,11
|
|
20230615,133700,326225895,4250,4250,4250,4250,68
|
|
20230615,133600,325936895,4255,4255,4255,4255,0
|
|
20230615,133500,325936895,4255,4255,4255,4255,0
|
|
20230615,133400,325936895,4255,4255,4255,4255,210
|
|
20230615,133300,325043345,4255,4255,4255,4255,517
|
|
20230615,133200,322843510,4260,4260,4260,4260,80
|
|
20230615,133100,322502710,4265,4260,4265,4260,206
|
|
20230615,133000,321624705,4265,4265,4265,4265,60
|
|
20230615,132900,321368805,4265,4265,4265,4265,3
|
|
20230615,132800,321356010,4265,4255,4265,4255,1281
|
|
20230615,132700,315893155,4260,4255,4260,4255,321
|
|
20230615,132600,314526480,4255,4250,4255,4250,972
|
|
20230615,132500,310395280,4250,4250,4250,4250,73
|
|
20230615,132400,310085030,4250,4245,4250,4245,1425
|
|
20230615,132300,304035780,4245,4250,4250,4245,782
|
|
20230615,132200,300715745,4260,4260,4260,4260,20
|
|
20230615,132100,300630545,4250,4250,4250,4250,0
|
|
20230615,132000,300630545,4250,4250,4250,4250,1000
|
|
20230615,131900,296380545,4260,4260,4260,4260,8
|
|
20230615,131800,296346465,4250,4250,4250,4250,0
|
|
20230615,131700,296346465,4250,4255,4255,4250,1588
|
|
20230615,131600,289595125,4260,4255,4260,4255,1107
|
|
20230615,131500,284879340,4255,4255,4255,4255,1
|
|
20230615,131400,284875085,4255,4260,4260,4255,101
|
|
20230615,131300,284445295,4260,4260,4260,4260,1056
|
|
20230615,131200,279946735,4260,4260,4260,4260,15
|
|
20230615,131100,279882835,4255,4255,4255,4255,0
|
|
20230615,131000,279882835,4255,4255,4255,4255,8
|
|
20230615,130900,279848795,4260,4260,4260,4260,0
|
|
20230615,130800,279848795,4260,4260,4260,4260,101
|
|
20230615,130700,279418535,4255,4255,4255,4255,0
|
|
20230615,130600,279418535,4255,4255,4255,4255,15
|
|
20230615,130500,279354710,4255,4255,4255,4255,0
|
|
20230615,130400,279354710,4255,4255,4255,4255,584
|
|
20230615,130300,276869790,4255,4255,4255,4255,1
|
|
20230615,130200,276865535,4260,4260,4260,4260,0
|
|
20230615,130100,276865535,4260,4260,4260,4260,609
|
|
20230615,130000,274271195,4255,4255,4255,4255,100
|
|
20230615,125900,273845695,4265,4265,4265,4265,0
|
|
20230615,125800,273845695,4265,4265,4265,4265,0
|
|
20230615,125700,273845695,4265,4265,4265,4265,10
|
|
20230615,125600,273803045,4265,4265,4265,4265,6
|
|
20230615,125500,273777455,4255,4255,4255,4255,0
|
|
20230615,125400,273777455,4255,4255,4255,4255,103
|
|
20230615,125300,273339190,4255,4260,4260,4255,1005
|
|
20230615,125200,269062890,4260,4260,4260,4260,166
|
|
20230615,125100,268355730,4265,4260,4265,4260,1864
|
|
20230615,125000,260414990,4260,4260,4260,4260,100
|
|
20230615,124900,259988990,4265,4265,4265,4265,50
|
|
20230615,124800,259775740,4265,4265,4265,4265,1
|
|
20230615,124700,259771475,4265,4265,4265,4265,0
|
|
20230615,124600,259771475,4265,4265,4265,4265,50
|
|
20230615,124500,259558225,4265,4265,4265,4265,0
|
|
20230615,124400,259558225,4265,4265,4265,4265,1
|
|
20230615,124300,259553960,4265,4265,4265,4265,100
|
|
20230615,124200,259127460,4260,4255,4260,4255,298
|
|
20230615,124100,257859130,4255,4260,4260,4255,347
|
|
20230615,124000,256382410,4260,4260,4260,4260,185
|
|
20230615,123900,255594310,4260,4260,4260,4260,300
|
|
20230615,123800,254316310,4260,4260,4260,4260,2000
|
|
20230615,123700,245796310,4260,4260,4260,4260,348
|
|
20230615,123600,244313830,4260,4260,4260,4260,151
|
|
20230615,123500,243670570,4260,4260,4260,4260,0
|
|
20230615,123400,243670570,4260,4260,4260,4260,654
|
|
20230615,123300,240884530,4260,4260,4260,4260,58
|
|
20230615,123200,240637450,4260,4255,4260,4255,246
|
|
20230615,123100,239589645,4260,4260,4260,4260,10
|
|
20230615,123000,239547045,4260,4260,4260,4260,62
|
|
20230615,122900,239282925,4260,4260,4260,4260,268
|
|
20230615,122800,238141245,4265,4265,4265,4265,0
|
|
20230615,122700,238141245,4265,4265,4265,4265,20
|
|
20230615,122600,238055945,4260,4260,4260,4260,0
|
|
20230615,122500,238055945,4260,4260,4260,4260,18
|
|
20230615,122400,237979265,4260,4260,4260,4260,30
|
|
20230615,122300,237851465,4260,4265,4265,4260,86
|
|
20230615,122200,237484700,4265,4265,4265,4265,0
|
|
20230615,122100,237484700,4265,4265,4265,4265,0
|
|
20230615,122000,237484700,4265,4265,4265,4265,35
|
|
20230615,121900,237335425,4265,4265,4265,4265,23
|
|
20230615,121800,237237330,4265,4265,4265,4265,143
|
|
20230615,121700,236627435,4260,4260,4260,4260,0
|
|
20230615,121600,236627435,4260,4260,4260,4260,0
|
|
20230615,121500,236627435,4260,4260,4260,4260,0
|
|
20230615,121400,236627435,4260,4260,4260,4260,0
|
|
20230615,121300,236627435,4260,4260,4260,4260,31
|
|
20230615,121200,236495375,4260,4260,4260,4260,0
|
|
20230615,121100,236495375,4260,4260,4260,4260,3
|
|
20230615,121000,236482595,4260,4260,4260,4260,69
|
|
20230615,120900,236188655,4255,4255,4255,4255,0
|
|
20230615,120800,236188655,4255,4255,4255,4255,0
|
|
20230615,120700,236188655,4255,4255,4255,4255,0
|
|
20230615,120600,236188655,4255,4255,4255,4255,0
|
|
20230615,120500,236188655,4255,4255,4255,4255,0
|
|
20230615,120400,236188655,4255,4255,4255,4255,0
|
|
20230615,120300,236188655,4255,4255,4255,4255,0
|
|
20230615,120200,236188655,4255,4255,4255,4255,60
|
|
20230615,120100,235933355,4255,4255,4255,4255,6
|
|
20230615,120000,235907825,4265,4265,4265,4265,0
|
|
20230615,115900,235907825,4265,4265,4265,4265,23
|
|
20230615,115800,235809730,4255,4255,4255,4255,180
|
|
20230615,115700,235043830,4255,4255,4255,4255,20
|
|
20230615,115600,234958730,4255,4255,4255,4255,0
|
|
20230615,115500,234958730,4255,4255,4255,4255,55
|
|
20230615,115400,234724705,4255,4260,4260,4255,20
|
|
20230615,115300,234639555,4255,4255,4255,4255,0
|
|
20230615,115200,234639555,4255,4255,4255,4255,0
|
|
20230615,115100,234639555,4255,4255,4255,4255,0
|
|
20230615,115000,234639555,4255,4255,4255,4255,23
|
|
20230615,114900,234541690,4265,4265,4265,4265,0
|
|
20230615,114800,234541690,4265,4265,4265,4265,0
|
|
20230615,114700,234541690,4265,4265,4265,4265,50
|
|
20230615,114600,234328440,4250,4250,4250,4250,0
|
|
20230615,114500,234328440,4250,4250,4250,4250,120
|
|
20230615,114400,233818440,4250,4250,4250,4250,0
|
|
20230615,114300,233818440,4250,4250,4250,4250,1
|
|
20230615,114200,233814190,4270,4270,4270,4270,0
|
|
20230615,114100,233814190,4270,4270,4270,4270,0
|
|
20230615,114000,233814190,4270,4270,4270,4270,101
|
|
20230615,113900,233382920,4250,4250,4250,4250,0
|
|
20230615,113800,233382920,4250,4250,4250,4250,2054
|
|
20230615,113700,224653420,4270,4270,4270,4270,0
|
|
20230615,113600,224653420,4270,4270,4270,4270,0
|
|
20230615,113500,224653420,4270,4250,4270,4250,152
|
|
20230615,113400,224007000,4250,4260,4260,4250,524
|
|
20230615,113300,221777965,4255,4255,4255,4255,0
|
|
20230615,113200,221777965,4255,4255,4255,4255,0
|
|
20230615,113100,221777965,4255,4255,4255,4255,84
|
|
20230615,113000,221420545,4250,4255,4255,4250,1261
|
|
20230615,112900,216059885,4255,4255,4255,4255,101
|
|
20230615,112800,215630130,4255,4250,4255,4250,23
|
|
20230615,112700,215532370,4250,4250,4250,4250,21
|
|
20230615,112600,215443120,4250,4250,4250,4250,34
|
|
20230615,112500,215298620,4250,4255,4255,4250,726
|
|
20230615,112400,212213020,4250,4250,4250,4250,22
|
|
20230615,112300,212119520,4250,4255,4255,4250,522
|
|
20230615,112200,209901015,4250,4255,4255,4250,220
|
|
20230615,112100,208965965,4250,4255,4255,4245,2637
|
|
20230615,112000,197758690,4255,4260,4260,4255,1005
|
|
20230615,111900,193482385,4260,4260,4260,4260,68
|
|
20230615,111800,193192705,4260,4265,4265,4260,1271
|
|
20230615,111700,187778185,4265,4265,4265,4265,0
|
|
20230615,111600,187778185,4265,4265,4265,4265,30
|
|
20230615,111500,187650235,4275,4265,4275,4265,1293
|
|
20230615,111400,182134080,4270,4270,4270,4270,0
|
|
20230615,111300,182134080,4270,4270,4270,4270,9
|
|
20230615,111200,182095650,4270,4270,4270,4270,20
|
|
20230615,111100,182010250,4270,4275,4275,4270,6
|
|
20230615,111000,181984605,4275,4270,4275,4270,33
|
|
20230615,110900,181843685,4270,4270,4270,4270,56
|
|
20230615,110800,181604565,4265,4265,4265,4265,0
|
|
20230615,110700,181604565,4265,4265,4265,4265,246
|
|
20230615,110600,180555375,4265,4265,4265,4265,54
|
|
20230615,110500,180325065,4270,4270,4270,4270,0
|
|
20230615,110400,180325065,4270,4270,4270,4270,2
|
|
20230615,110300,180316525,4260,4260,4260,4260,101
|
|
20230615,110200,179886265,4260,4260,4260,4260,1
|
|
20230615,110100,179882005,4260,4260,4260,4260,0
|
|
20230615,110000,179882005,4260,4260,4260,4260,0
|
|
20230615,105900,179882005,4260,4265,4265,4260,700
|
|
20230615,105800,176898320,4270,4265,4270,4265,1092
|
|
20230615,105700,172240020,4270,4270,4270,4270,61
|
|
20230615,105600,171979550,4270,4270,4270,4270,1
|
|
20230615,105500,171975280,4270,4265,4270,4265,1289
|
|
20230615,105400,166477255,4270,4270,4270,4270,33
|
|
20230615,105300,166336345,4270,4270,4270,4270,40
|
|
20230615,105200,166165545,4270,4270,4270,4270,821
|
|
20230615,105100,162659875,4270,4270,4270,4270,1297
|
|
20230615,105000,157121685,4270,4275,4275,4270,2348
|
|
20230615,104900,147088985,4275,4275,4275,4275,1136
|
|
20230615,104800,142232585,4280,4280,4280,4280,185
|
|
20230615,104700,141440785,4285,4285,4285,4285,363
|
|
20230615,104600,139885330,4285,4285,4285,4285,66
|
|
20230615,104500,139602520,4290,4290,4290,4290,0
|
|
20230615,104400,139602520,4290,4290,4290,4290,0
|
|
20230615,104300,139602520,4290,4285,4290,4285,603
|
|
20230615,104200,137015665,4285,4285,4285,4285,0
|
|
20230615,104100,137015665,4285,4285,4285,4285,0
|
|
20230615,104000,137015665,4285,4285,4285,4285,221
|
|
20230615,103900,136068680,4285,4285,4290,4285,583
|
|
20230615,103800,133569645,4285,4285,4285,4285,50
|
|
20230615,103700,133355395,4280,4280,4280,4280,0
|
|
20230615,103600,133355395,4280,4280,4280,4280,918
|
|
20230615,103500,129426355,4280,4280,4280,4280,0
|
|
20230615,103400,129426355,4280,4280,4280,4280,34
|
|
20230615,103300,129280835,4280,4280,4280,4280,0
|
|
20230615,103200,129280835,4280,4275,4280,4275,2516
|
|
20230615,103100,118519070,4280,4280,4280,4280,106
|
|
20230615,103000,118065390,4275,4275,4275,4275,1254
|
|
20230615,102900,112704540,4280,4280,4285,4280,15
|
|
20230615,102800,112640325,4285,4280,4285,4280,301
|
|
20230615,102700,111350675,4280,4280,4280,4275,242
|
|
20230615,102600,110314925,4280,4280,4280,4280,2837
|
|
20230615,102500,98172565,4285,4285,4285,4285,30
|
|
20230615,102400,98044015,4280,4280,4280,4280,10
|
|
20230615,102300,98001215,4280,4285,4285,4280,509
|
|
20230615,102200,95820200,4285,4285,4285,4285,47
|
|
20230615,102100,95618805,4290,4290,4290,4290,5
|
|
20230615,102000,95597355,4290,4290,4290,4290,25
|
|
20230615,101900,95490105,4290,4290,4290,4290,121
|
|
20230615,101800,94971015,4285,4285,4285,4285,87
|
|
20230615,101700,94598220,4285,4290,4290,4285,1686
|
|
20230615,101600,87370530,4290,4295,4295,4290,218
|
|
20230615,101500,86435220,4290,4290,4290,4290,52
|
|
20230615,101400,86212140,4295,4295,4295,4295,21
|
|
20230615,101300,86121945,4295,4295,4295,4295,753
|
|
20230615,101200,82887810,4295,4295,4295,4295,78
|
|
20230615,101100,82552800,4295,4295,4295,4295,0
|
|
20230615,101000,82552800,4295,4295,4295,4295,466
|
|
20230615,100900,80551330,4295,4295,4300,4295,1955
|
|
20230615,100800,72151120,4295,4295,4295,4295,152
|
|
20230615,100700,71498280,4295,4295,4295,4295,331
|
|
20230615,100600,70076635,4295,4295,4295,4295,1
|
|
20230615,100500,70072340,4295,4295,4295,4295,197
|
|
20230615,100400,69226225,4295,4295,4295,4295,552
|
|
20230615,100300,66855385,4295,4295,4295,4295,412
|
|
20230615,100200,65085845,4295,4295,4295,4295,277
|
|
20230615,100100,63896130,4285,4285,4285,4285,0
|
|
20230615,100000,63896130,4285,4285,4285,4285,10
|
|
20230615,095900,63853280,4295,4295,4295,4295,70
|
|
20230615,095800,63552630,4280,4280,4280,4280,0
|
|
20230615,095700,63552630,4280,4285,4285,4280,405
|
|
20230615,095600,61818035,4290,4300,4300,4290,972
|
|
20230615,095500,57646445,4300,4300,4300,4300,0
|
|
20230615,095400,57646445,4300,4300,4300,4300,30
|
|
20230615,095300,57517445,4295,4295,4295,4295,0
|
|
20230615,095200,57517445,4295,4295,4295,4295,40
|
|
20230615,095100,57345645,4300,4300,4300,4300,99
|
|
20230615,095000,56919945,4300,4300,4300,4300,1
|
|
20230615,094900,56915645,4300,4300,4300,4300,72
|
|
20230615,094800,56606045,4305,4305,4305,4305,21
|
|
20230615,094700,56515640,4300,4305,4310,4300,188
|
|
20230615,094600,55706375,4300,4300,4300,4300,429
|
|
20230615,094500,53861675,4300,4300,4300,4300,523
|
|
20230615,094400,51612775,4300,4300,4300,4300,11
|
|
20230615,094300,51565475,4295,4295,4295,4295,270
|
|
20230615,094200,50405825,4295,4300,4300,4295,68
|
|
20230615,094100,50113540,4300,4300,4300,4300,55
|
|
20230615,094000,49877040,4300,4300,4300,4300,16
|
|
20230615,093900,49808240,4300,4300,4300,4300,0
|
|
20230615,093800,49808240,4300,4300,4300,4300,215
|
|
20230615,093700,48883740,4305,4300,4305,4300,730
|
|
20230615,093600,45744700,4300,4300,4300,4300,1204
|
|
20230615,093500,40567500,4300,4300,4300,4295,310
|
|
20230615,093400,39235690,4300,4310,4310,4300,556
|
|
20230615,093300,36844820,4300,4300,4300,4300,0
|
|
20230615,093200,36844820,4300,4310,4310,4300,18
|
|
20230615,093100,36767300,4300,4300,4300,4300,98
|
|
20230615,093000,36345900,4300,4315,4315,4300,17
|
|
20230615,092900,36272620,4300,4315,4315,4300,244
|
|
20230615,092800,35221660,4310,4310,4310,4310,93
|
|
20230615,092700,34820830,4300,4310,4315,4300,1110
|
|
20230615,092600,30037005,4305,4295,4305,4295,3444
|
|
20230615,092500,15231540,4295,4295,4295,4295,258
|
|
20230615,092400,14123430,4290,4290,4290,4290,12
|
|
20230615,092300,14071950,4295,4295,4295,4295,0
|
|
20230615,092200,14071950,4295,4295,4295,4295,0
|
|
20230615,092100,14071950,4295,4295,4295,4290,38
|
|
20230615,092000,13908745,4295,4295,4295,4295,4
|
|
20230615,091900,13891565,4295,4295,4295,4295,0
|
|
20230615,091800,13891565,4295,4295,4295,4295,0
|
|
20230615,091700,13891565,4295,4295,4295,4295,50
|
|
20230615,091600,13676815,4295,4295,4295,4295,192
|
|
20230615,091500,12852175,4295,4295,4295,4295,0
|
|
20230615,091400,12852175,4295,4295,4295,4295,448
|
|
20230615,091300,10928015,4295,4295,4295,4295,8
|
|
20230615,091200,10893655,4295,4295,4295,4295,0
|
|
20230615,091100,10893655,4295,4295,4300,4295,175
|
|
20230615,091000,10142010,4295,4295,4295,4295,70
|
|
20230615,090900,9841360,4295,4295,4295,4295,9
|
|
20230615,090800,9802705,4295,4295,4295,4295,160
|
|
20230615,090700,9115505,4300,4300,4300,4300,0
|
|
20230615,090600,9115505,4300,4285,4300,4285,200
|
|
20230615,090500,8257325,4285,4285,4285,4285,1000
|
|
20230615,090400,3972325,4280,4285,4285,4280,624
|
|
20230615,090300,1300970,4285,4285,4285,4285,10
|
|
20230615,090200,1258120,4285,4285,4285,4285,90
|
|
20230615,090100,872470,4280,4280,4280,4280,74
|
|
20230615,090000,555750,4275,4275,4275,4275,130
|