679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,201600,121492560,3350,3350,3350,3350,354
|
|
20230607,201500,121492560,3350,3350,3350,3350,0
|
|
20230607,201400,121492560,3350,3350,3350,3350,0
|
|
20230607,201300,121492560,3350,3350,3350,3350,0
|
|
20230607,201200,121492560,3350,3350,3350,3350,0
|
|
20230607,201100,121492560,3350,3350,3350,3350,0
|
|
20230607,201000,121492560,3350,3350,3350,3350,0
|
|
20230607,200900,121492560,3350,3350,3350,3350,0
|
|
20230607,200800,121492560,3350,3350,3350,3350,0
|
|
20230607,200700,121492560,3350,3350,3350,3350,0
|
|
20230607,200600,121492560,3350,3350,3350,3350,0
|
|
20230607,200500,121492560,3350,3350,3350,3350,0
|
|
20230607,200400,121492560,3350,3350,3350,3350,0
|
|
20230607,200300,121492560,3350,3350,3350,3350,0
|
|
20230607,200200,121492560,3350,3350,3350,3350,0
|
|
20230607,200100,121492560,3350,3350,3350,3350,0
|
|
20230607,200000,121492560,3350,3350,3350,3350,0
|
|
20230607,195900,121492560,3350,3350,3350,3350,0
|
|
20230607,195800,121492560,3350,3350,3350,3350,0
|
|
20230607,195700,121492560,3350,3350,3350,3350,0
|
|
20230607,195600,121492560,3350,3350,3350,3350,0
|
|
20230607,195500,121492560,3350,3350,3350,3350,0
|
|
20230607,195400,121492560,3350,3350,3350,3350,0
|
|
20230607,195300,121492560,3350,3350,3350,3350,0
|
|
20230607,195200,121492560,3350,3350,3350,3350,0
|
|
20230607,195100,121492560,3350,3350,3350,3350,0
|
|
20230607,195000,121492560,3350,3350,3350,3350,0
|
|
20230607,194900,121492560,3350,3350,3350,3350,0
|
|
20230607,194800,121492560,3350,3350,3350,3350,0
|
|
20230607,194700,121492560,3350,3350,3350,3350,0
|
|
20230607,194600,121492560,3350,3350,3350,3350,354
|
|
20230607,194500,121492560,3350,3350,3350,3350,0
|
|
20230607,194400,121492560,3350,3350,3350,3350,0
|
|
20230607,194300,121492560,3350,3350,3350,3350,0
|
|
20230607,194200,121492560,3350,3350,3350,3350,0
|
|
20230607,194100,121492560,3350,3350,3350,3350,0
|
|
20230607,194000,121492560,3350,3350,3350,3350,0
|
|
20230607,193900,121492560,3350,3350,3350,3350,0
|
|
20230607,193800,121492560,3350,3350,3350,3350,0
|
|
20230607,193700,121492560,3350,3350,3350,3350,0
|
|
20230607,193600,121492560,3350,3350,3350,3350,0
|
|
20230607,193500,121492560,3350,3350,3350,3350,0
|
|
20230607,193400,121492560,3350,3350,3350,3350,0
|
|
20230607,193300,121492560,3350,3350,3350,3350,0
|
|
20230607,193200,121492560,3350,3350,3350,3350,0
|
|
20230607,193100,121492560,3350,3350,3350,3350,0
|
|
20230607,193000,121492560,3350,3350,3350,3350,0
|
|
20230607,192900,121492560,3350,3350,3350,3350,0
|
|
20230607,192800,121492560,3350,3350,3350,3350,0
|
|
20230607,192700,121492560,3350,3350,3350,3350,0
|
|
20230607,192600,121492560,3350,3350,3350,3350,0
|
|
20230607,192500,121492560,3350,3350,3350,3350,0
|
|
20230607,192400,121492560,3350,3350,3350,3350,0
|
|
20230607,192300,121492560,3350,3350,3350,3350,0
|
|
20230607,192200,121492560,3350,3350,3350,3350,0
|
|
20230607,192100,121492560,3350,3350,3350,3350,0
|
|
20230607,192000,121492560,3350,3350,3350,3350,0
|
|
20230607,191900,121492560,3350,3350,3350,3350,0
|
|
20230607,191800,121492560,3350,3350,3350,3350,0
|
|
20230607,191700,121492560,3350,3350,3350,3350,0
|
|
20230607,191600,121492560,3350,3350,3350,3350,354
|
|
20230607,191500,121492560,3350,3350,3350,3350,0
|
|
20230607,191400,121492560,3350,3350,3350,3350,0
|
|
20230607,191300,121492560,3350,3350,3350,3350,0
|
|
20230607,191200,121492560,3350,3350,3350,3350,0
|
|
20230607,191100,121492560,3350,3350,3350,3350,0
|
|
20230607,191000,121492560,3350,3350,3350,3350,0
|
|
20230607,190900,121492560,3350,3350,3350,3350,0
|
|
20230607,190800,121492560,3350,3350,3350,3350,0
|
|
20230607,190700,121492560,3350,3350,3350,3350,0
|
|
20230607,190600,121492560,3350,3350,3350,3350,0
|
|
20230607,190500,121492560,3350,3350,3350,3350,0
|
|
20230607,190400,121492560,3350,3350,3350,3350,0
|
|
20230607,190300,121492560,3350,3350,3350,3350,0
|
|
20230607,190200,121492560,3350,3350,3350,3350,0
|
|
20230607,190100,121492560,3350,3350,3350,3350,0
|
|
20230607,190000,121492560,3350,3350,3350,3350,0
|
|
20230607,185900,121492560,3350,3350,3350,3350,0
|
|
20230607,185800,121492560,3350,3350,3350,3350,0
|
|
20230607,185700,121492560,3350,3350,3350,3350,0
|
|
20230607,185600,121492560,3350,3350,3350,3350,0
|
|
20230607,185500,121492560,3350,3350,3350,3350,0
|
|
20230607,185400,121492560,3350,3350,3350,3350,0
|
|
20230607,185300,121492560,3350,3350,3350,3350,0
|
|
20230607,185200,121492560,3350,3350,3350,3350,0
|
|
20230607,185100,121492560,3350,3350,3350,3350,0
|
|
20230607,185000,121492560,3350,3350,3350,3350,0
|
|
20230607,184900,121492560,3350,3350,3350,3350,0
|
|
20230607,184800,121492560,3350,3350,3350,3350,0
|
|
20230607,184700,121492560,3350,3350,3350,3350,0
|
|
20230607,184600,121492560,3350,3350,3350,3350,354
|
|
20230607,184500,121492560,3350,3350,3350,3350,0
|
|
20230607,184400,121492560,3350,3350,3350,3350,0
|
|
20230607,184300,121492560,3350,3350,3350,3350,0
|
|
20230607,184200,121492560,3350,3350,3350,3350,0
|
|
20230607,184100,121492560,3350,3350,3350,3350,0
|
|
20230607,184000,121492560,3350,3350,3350,3350,0
|
|
20230607,183900,121492560,3350,3350,3350,3350,0
|
|
20230607,183800,121492560,3350,3350,3350,3350,0
|
|
20230607,183700,121492560,3350,3350,3350,3350,0
|
|
20230607,183600,121492560,3350,3350,3350,3350,0
|
|
20230607,183500,121492560,3350,3350,3350,3350,0
|
|
20230607,183400,121492560,3350,3350,3350,3350,0
|
|
20230607,183300,121492560,3350,3350,3350,3350,0
|
|
20230607,183200,121492560,3350,3350,3350,3350,0
|
|
20230607,183100,121492560,3350,3350,3350,3350,0
|
|
20230607,183000,121492560,3350,3350,3350,3350,0
|
|
20230607,182900,121492560,3350,3350,3350,3350,0
|
|
20230607,182800,121492560,3350,3350,3350,3350,0
|
|
20230607,182700,121492560,3350,3350,3350,3350,0
|
|
20230607,182600,121492560,3350,3350,3350,3350,0
|
|
20230607,182500,121492560,3350,3350,3350,3350,0
|
|
20230607,182400,121492560,3350,3350,3350,3350,0
|
|
20230607,182300,121492560,3350,3350,3350,3350,0
|
|
20230607,182200,121492560,3350,3350,3350,3350,0
|
|
20230607,182100,121492560,3350,3350,3350,3350,0
|
|
20230607,182000,121492560,3350,3350,3350,3350,0
|
|
20230607,181900,121492560,3350,3350,3350,3350,0
|
|
20230607,181800,121492560,3350,3350,3350,3350,0
|
|
20230607,181700,121492560,3350,3350,3350,3350,0
|
|
20230607,181600,121492560,3350,3350,3350,3350,354
|
|
20230607,181500,121492560,3350,3350,3350,3350,0
|
|
20230607,181400,121492560,3350,3350,3350,3350,0
|
|
20230607,181300,121492560,3350,3350,3350,3350,0
|
|
20230607,181200,121492560,3350,3350,3350,3350,0
|
|
20230607,181100,121492560,3350,3350,3350,3350,0
|
|
20230607,181000,121492560,3350,3350,3350,3350,0
|
|
20230607,180900,121492560,3350,3350,3350,3350,0
|
|
20230607,180800,121492560,3350,3350,3350,3350,0
|
|
20230607,180700,121492560,3350,3350,3350,3350,0
|
|
20230607,180600,121492560,3350,3350,3350,3350,0
|
|
20230607,180500,121492560,3350,3350,3350,3350,0
|
|
20230607,180400,121492560,3350,3350,3350,3350,0
|
|
20230607,180300,121492560,3350,3350,3350,3350,0
|
|
20230607,180200,121492560,3350,3350,3350,3350,0
|
|
20230607,180100,121492560,3350,3350,3350,3350,0
|
|
20230607,180000,121492560,3350,3350,3350,3350,0
|
|
20230607,175900,121492560,3350,3350,3350,3350,0
|
|
20230607,175800,121492560,3350,3350,3350,3350,0
|
|
20230607,175700,121492560,3350,3350,3350,3350,0
|
|
20230607,175600,121492560,3350,3350,3350,3350,0
|
|
20230607,175500,121492560,3350,3350,3350,3350,0
|
|
20230607,175400,121492560,3350,3350,3350,3350,0
|
|
20230607,175300,121492560,3350,3350,3350,3350,0
|
|
20230607,175200,121492560,3350,3350,3350,3350,0
|
|
20230607,175100,121492560,3350,3350,3350,3350,0
|
|
20230607,175000,121492560,3350,3350,3350,3350,0
|
|
20230607,174900,121492560,3350,3350,3350,3350,0
|
|
20230607,174800,121492560,3350,3350,3350,3350,0
|
|
20230607,174700,121492560,3350,3350,3350,3350,0
|
|
20230607,174600,121492560,3350,3350,3350,3350,354
|
|
20230607,174500,121492560,3350,3350,3350,3350,0
|
|
20230607,174400,121492560,3350,3350,3350,3350,0
|
|
20230607,174300,121492560,3350,3350,3350,3350,0
|
|
20230607,174200,121492560,3350,3350,3350,3350,0
|
|
20230607,174100,121492560,3350,3350,3350,3350,0
|
|
20230607,174000,121492560,3350,3350,3350,3350,0
|
|
20230607,173900,121492560,3350,3350,3350,3350,0
|
|
20230607,173800,121492560,3350,3350,3350,3350,0
|
|
20230607,173700,121492560,3350,3350,3350,3350,0
|
|
20230607,173600,121492560,3350,3350,3350,3350,0
|
|
20230607,173500,121492560,3350,3350,3350,3350,0
|
|
20230607,173400,121492560,3350,3350,3350,3350,0
|
|
20230607,173300,121492560,3350,3350,3350,3350,0
|
|
20230607,173200,121492560,3350,3350,3350,3350,0
|
|
20230607,173100,121492560,3350,3350,3350,3350,0
|
|
20230607,173000,121492560,3350,3350,3350,3350,0
|
|
20230607,172900,121492560,3350,3350,3350,3350,0
|
|
20230607,172800,121492560,3350,3350,3350,3350,0
|
|
20230607,172700,121492560,3350,3350,3350,3350,0
|
|
20230607,172600,121492560,3350,3350,3350,3350,0
|
|
20230607,172500,121492560,3350,3350,3350,3350,0
|
|
20230607,172400,121492560,3350,3350,3350,3350,0
|
|
20230607,172300,121492560,3350,3350,3350,3350,0
|
|
20230607,172200,121492560,3350,3350,3350,3350,0
|
|
20230607,172100,121492560,3350,3350,3350,3350,0
|
|
20230607,172000,121492560,3350,3350,3350,3350,0
|
|
20230607,171900,121492560,3350,3350,3350,3350,0
|
|
20230607,171800,121492560,3350,3350,3350,3350,0
|
|
20230607,171700,121492560,3350,3350,3350,3350,0
|
|
20230607,171600,121492560,3350,3350,3350,3350,354
|
|
20230607,171500,121492560,3350,3350,3350,3350,0
|
|
20230607,171400,121492560,3350,3350,3350,3350,0
|
|
20230607,171300,121492560,3350,3350,3350,3350,0
|
|
20230607,171200,121492560,3350,3350,3350,3350,0
|
|
20230607,171100,121492560,3350,3350,3350,3350,0
|
|
20230607,171000,121492560,3350,3350,3350,3350,0
|
|
20230607,170900,121492560,3350,3350,3350,3350,0
|
|
20230607,170800,121492560,3350,3350,3350,3350,0
|
|
20230607,170700,121492560,3350,3350,3350,3350,0
|
|
20230607,170600,121492560,3350,3350,3350,3350,0
|
|
20230607,170500,121492560,3350,3350,3350,3350,0
|
|
20230607,170400,121492560,3350,3350,3350,3350,0
|
|
20230607,170300,121492560,3350,3350,3350,3350,0
|
|
20230607,170200,121492560,3350,3350,3350,3350,0
|
|
20230607,170100,121492560,3350,3350,3350,3350,0
|
|
20230607,170000,121492560,3350,3350,3350,3350,0
|
|
20230607,165900,121492560,3350,3350,3350,3350,0
|
|
20230607,165800,121492560,3350,3350,3350,3350,0
|
|
20230607,165700,121492560,3350,3350,3350,3350,0
|
|
20230607,165600,121492560,3350,3350,3350,3350,0
|
|
20230607,165500,121492560,3350,3350,3350,3350,0
|
|
20230607,165400,121492560,3350,3350,3350,3350,0
|
|
20230607,165300,121492560,3350,3350,3350,3350,0
|
|
20230607,165200,121492560,3350,3350,3350,3350,0
|
|
20230607,165100,121492560,3350,3350,3350,3350,0
|
|
20230607,165000,121492560,3350,3350,3350,3350,0
|
|
20230607,164900,121492560,3350,3350,3350,3350,0
|
|
20230607,164800,121492560,3350,3350,3350,3350,0
|
|
20230607,164700,121492560,3350,3350,3350,3350,0
|
|
20230607,164600,121492560,3350,3350,3350,3350,354
|
|
20230607,164500,121492560,3350,3350,3350,3350,0
|
|
20230607,164400,121492560,3350,3350,3350,3350,0
|
|
20230607,164300,121492560,3350,3350,3350,3350,0
|
|
20230607,164200,121492560,3350,3350,3350,3350,0
|
|
20230607,164100,121492560,3350,3350,3350,3350,0
|
|
20230607,164000,121492560,3350,3350,3350,3350,0
|
|
20230607,163900,121492560,3350,3350,3350,3350,0
|
|
20230607,163800,121492560,3350,3350,3350,3350,0
|
|
20230607,163700,121492560,3350,3350,3350,3350,0
|
|
20230607,163600,121492560,3350,3350,3350,3350,0
|
|
20230607,163500,121492560,3350,3350,3350,3350,0
|
|
20230607,163400,121492560,3350,3350,3350,3350,0
|
|
20230607,163300,121492560,3350,3350,3350,3350,0
|
|
20230607,163200,121492560,3350,3350,3350,3350,0
|
|
20230607,163100,121492560,3350,3350,3350,3350,0
|
|
20230607,163000,121492560,3350,3350,3350,3350,0
|
|
20230607,162900,121492560,3350,3350,3350,3350,0
|
|
20230607,162800,121492560,3350,3350,3350,3350,0
|
|
20230607,162700,121492560,3350,3350,3350,3350,0
|
|
20230607,162600,121492560,3350,3350,3350,3350,0
|
|
20230607,162500,121492560,3350,3350,3350,3350,0
|
|
20230607,162400,121492560,3350,3350,3350,3350,0
|
|
20230607,162300,121492560,3350,3350,3350,3350,0
|
|
20230607,162200,121492560,3350,3350,3350,3350,0
|
|
20230607,162100,121492560,3350,3350,3350,3350,0
|
|
20230607,162000,121492560,3350,3350,3350,3350,0
|
|
20230607,161900,121492560,3350,3350,3350,3350,0
|
|
20230607,161800,121492560,3350,3350,3350,3350,0
|
|
20230607,161700,121492560,3350,3350,3350,3350,0
|
|
20230607,161600,121492560,3350,3350,3350,3350,354
|
|
20230607,161500,121492560,3350,3350,3350,3350,0
|
|
20230607,161400,121492560,3350,3350,3350,3350,0
|
|
20230607,161300,121492560,3350,3350,3350,3350,0
|
|
20230607,161200,121492560,3350,3350,3350,3350,0
|
|
20230607,161100,121492560,3350,3350,3350,3350,0
|
|
20230607,161000,121492560,3350,3350,3350,3350,0
|
|
20230607,160900,121492560,3350,3350,3350,3350,0
|
|
20230607,160800,121492560,3350,3350,3350,3350,0
|
|
20230607,160700,121492560,3350,3350,3350,3350,0
|
|
20230607,160600,121492560,3350,3350,3350,3350,0
|
|
20230607,160500,121492560,3350,3350,3350,3350,0
|
|
20230607,160400,121492560,3350,3350,3350,3350,0
|
|
20230607,160300,121492560,3350,3350,3350,3350,0
|
|
20230607,160200,121492560,3350,3350,3350,3350,0
|
|
20230607,160100,121492560,3350,3350,3350,3350,0
|
|
20230607,160000,121492560,3350,3350,3350,3350,0
|
|
20230607,155900,121492560,3350,3350,3350,3350,0
|
|
20230607,155800,121492560,3350,3350,3350,3350,0
|
|
20230607,155700,121492560,3350,3350,3350,3350,0
|
|
20230607,155600,121492560,3350,3350,3350,3350,0
|
|
20230607,155500,121492560,3350,3350,3350,3350,0
|
|
20230607,155400,121492560,3350,3350,3350,3350,0
|
|
20230607,155300,121492560,3350,3350,3350,3350,0
|
|
20230607,155200,121492560,3350,3350,3350,3350,0
|
|
20230607,155100,121492560,3350,3350,3350,3350,0
|
|
20230607,155000,121492560,3350,3350,3350,3350,0
|
|
20230607,154900,121492560,3350,3350,3350,3350,0
|
|
20230607,154800,121492560,3350,3350,3350,3350,0
|
|
20230607,154700,121492560,3350,3350,3350,3350,0
|
|
20230607,154600,121492560,3350,3350,3350,3350,354
|
|
20230607,154500,121492560,3350,3350,3350,3350,0
|
|
20230607,154400,121492560,3350,3350,3350,3350,0
|
|
20230607,154300,121492560,3350,3350,3350,3350,0
|
|
20230607,154200,121492560,3350,3350,3350,3350,0
|
|
20230607,154100,121492560,3350,3350,3350,3350,0
|
|
20230607,154000,121492560,3350,3350,3350,3350,0
|
|
20230607,153900,121492560,3350,3350,3350,3350,0
|
|
20230607,153800,121492560,3350,3350,3350,3350,0
|
|
20230607,153700,121492560,3350,3350,3350,3350,0
|
|
20230607,153600,121492560,3350,3350,3350,3350,0
|
|
20230607,153500,121492560,3350,3350,3350,3350,0
|
|
20230607,153400,121492560,3350,3350,3350,3350,0
|
|
20230607,153300,121492560,3350,3350,3350,3350,0
|
|
20230607,153200,121492560,3350,3350,3350,3350,0
|
|
20230607,153100,121492560,3350,3350,3350,3350,0
|
|
20230607,153000,121492560,3350,3350,3350,3350,354
|
|
20230607,152900,120306660,3350,3350,3350,3350,0
|
|
20230607,152800,120306660,3350,3350,3350,3350,0
|
|
20230607,152700,120306660,3350,3350,3350,3350,0
|
|
20230607,152600,120306660,3350,3350,3350,3350,0
|
|
20230607,152500,120306660,3350,3350,3350,3350,0
|
|
20230607,152400,120306660,3350,3350,3350,3350,0
|
|
20230607,152300,120306660,3350,3350,3350,3350,0
|
|
20230607,152200,120306660,3350,3350,3350,3350,0
|
|
20230607,152100,120306660,3350,3350,3350,3350,0
|
|
20230607,152000,120306660,3350,3350,3350,3350,0
|
|
20230607,151900,120306660,3350,3355,3355,3345,1013
|
|
20230607,151800,116916495,3360,3360,3360,3360,43
|
|
20230607,151700,116772015,3365,3365,3365,3365,1
|
|
20230607,151600,116768650,3365,3365,3365,3365,11
|
|
20230607,151500,116731635,3370,3370,3370,3370,0
|
|
20230607,151400,116731635,3370,3370,3370,3370,0
|
|
20230607,151300,116731635,3370,3375,3375,3370,3
|
|
20230607,151200,116721515,3380,3380,3380,3380,0
|
|
20230607,151100,116721515,3380,3380,3380,3380,0
|
|
20230607,151000,116721515,3380,3365,3380,3365,15
|
|
20230607,150900,116670905,3365,3360,3365,3360,146
|
|
20230607,150800,116179690,3360,3360,3360,3360,399
|
|
20230607,150700,114839050,3360,3360,3360,3360,0
|
|
20230607,150600,114839050,3360,3360,3360,3360,0
|
|
20230607,150500,114839050,3360,3360,3360,3360,0
|
|
20230607,150400,114839050,3360,3360,3360,3360,0
|
|
20230607,150300,114839050,3360,3360,3360,3360,0
|
|
20230607,150200,114839050,3360,3360,3360,3360,5
|
|
20230607,150100,114822250,3350,3350,3350,3350,10
|
|
20230607,150000,114788750,3355,3355,3355,3355,12
|
|
20230607,145900,114748490,3355,3355,3355,3355,0
|
|
20230607,145800,114748490,3355,3355,3355,3355,0
|
|
20230607,145700,114748490,3355,3355,3355,3355,0
|
|
20230607,145600,114748490,3355,3355,3355,3355,0
|
|
20230607,145500,114748490,3355,3355,3355,3355,0
|
|
20230607,145400,114748490,3355,3355,3355,3355,76
|
|
20230607,145300,114493510,3360,3360,3360,3360,76
|
|
20230607,145200,114238150,3350,3350,3350,3350,18
|
|
20230607,145100,114177850,3350,3350,3350,3350,64
|
|
20230607,145000,113963450,3360,3360,3360,3360,0
|
|
20230607,144900,113963450,3360,3360,3360,3360,1
|
|
20230607,144800,113960090,3345,3345,3345,3345,18
|
|
20230607,144700,113899880,3360,3360,3360,3360,0
|
|
20230607,144600,113899880,3360,3360,3360,3360,0
|
|
20230607,144500,113899880,3360,3360,3360,3360,0
|
|
20230607,144400,113899880,3360,3350,3360,3350,4
|
|
20230607,144300,113886470,3350,3350,3350,3350,4
|
|
20230607,144200,113873070,3350,3350,3350,3350,2
|
|
20230607,144100,113866370,3355,3360,3360,3355,201
|
|
20230607,144000,113191015,3360,3360,3360,3360,0
|
|
20230607,143900,113191015,3360,3360,3360,3360,0
|
|
20230607,143800,113191015,3360,3360,3360,3360,0
|
|
20230607,143700,113191015,3360,3360,3360,3360,0
|
|
20230607,143600,113191015,3360,3360,3360,3360,1
|
|
20230607,143500,113187655,3340,3350,3350,3340,500
|
|
20230607,143400,111515760,3360,3360,3360,3360,0
|
|
20230607,143300,111515760,3360,3360,3360,3360,0
|
|
20230607,143200,111515760,3360,3360,3360,3360,0
|
|
20230607,143100,111515760,3360,3360,3360,3360,0
|
|
20230607,143000,111515760,3360,3360,3360,3360,300
|
|
20230607,142900,110507760,3365,3365,3365,3365,0
|
|
20230607,142800,110507760,3365,3365,3365,3365,0
|
|
20230607,142700,110507760,3365,3365,3365,3365,0
|
|
20230607,142600,110507760,3365,3345,3365,3345,15
|
|
20230607,142500,110457565,3340,3340,3340,3340,0
|
|
20230607,142400,110457565,3340,3350,3350,3340,2043
|
|
20230607,142300,103613945,3345,3350,3350,3345,19
|
|
20230607,142200,103550380,3350,3350,3350,3350,8
|
|
20230607,142100,103523580,3350,3350,3350,3350,0
|
|
20230607,142000,103523580,3350,3350,3350,3350,44
|
|
20230607,141900,103376180,3350,3350,3350,3350,66
|
|
20230607,141800,103155080,3350,3350,3350,3350,7
|
|
20230607,141700,103131630,3350,3350,3350,3350,5
|
|
20230607,141600,103114880,3350,3350,3350,3350,0
|
|
20230607,141500,103114880,3350,3350,3350,3345,1862
|
|
20230607,141400,96879325,3355,3355,3355,3355,0
|
|
20230607,141300,96879325,3355,3355,3355,3355,1
|
|
20230607,141200,96875970,3355,3355,3355,3355,1
|
|
20230607,141100,96872615,3355,3355,3355,3355,0
|
|
20230607,141000,96872615,3355,3355,3355,3355,0
|
|
20230607,140900,96872615,3355,3360,3360,3355,11
|
|
20230607,140800,96835705,3360,3360,3360,3360,1
|
|
20230607,140700,96832345,3360,3360,3360,3360,0
|
|
20230607,140600,96832345,3360,3360,3360,3360,0
|
|
20230607,140500,96832345,3360,3360,3360,3360,0
|
|
20230607,140400,96832345,3360,3360,3360,3360,0
|
|
20230607,140300,96832345,3360,3360,3360,3360,0
|
|
20230607,140200,96832345,3360,3360,3360,3360,0
|
|
20230607,140100,96832345,3360,3360,3360,3360,1
|
|
20230607,140000,96828985,3350,3355,3355,3350,86
|
|
20230607,135900,96540855,3350,3350,3350,3350,200
|
|
20230607,135800,95870855,3350,3350,3350,3350,1
|
|
20230607,135700,95867505,3350,3350,3350,3350,0
|
|
20230607,135600,95867505,3350,3350,3350,3350,100
|
|
20230607,135500,95532505,3345,3345,3345,3345,0
|
|
20230607,135400,95532505,3345,3345,3345,3345,0
|
|
20230607,135300,95532505,3345,3350,3350,3345,107
|
|
20230607,135200,95174585,3345,3350,3360,3345,211
|
|
20230607,135100,94466785,3350,3350,3350,3350,30
|
|
20230607,135000,94366285,3345,3345,3345,3345,128
|
|
20230607,134900,93938125,3350,3350,3350,3345,1040
|
|
20230607,134800,90454135,3350,3360,3360,3345,4051
|
|
20230607,134700,76881605,3355,3360,3360,3355,280
|
|
20230607,134600,75942005,3385,3385,3385,3385,0
|
|
20230607,134500,75942005,3385,3385,3385,3385,1
|
|
20230607,134400,75938620,3365,3365,3370,3365,190
|
|
20230607,134300,75299070,3360,3360,3360,3360,0
|
|
20230607,134200,75299070,3360,3370,3370,3360,1029
|
|
20230607,134100,71838090,3370,3370,3370,3370,0
|
|
20230607,134000,71838090,3370,3370,3370,3370,0
|
|
20230607,133900,71838090,3370,3370,3370,3370,108
|
|
20230607,133800,71474130,3370,3370,3370,3370,1
|
|
20230607,133700,71470760,3370,3370,3370,3370,5
|
|
20230607,133600,71453910,3370,3365,3370,3365,504
|
|
20230607,133500,69757930,3365,3365,3365,3365,0
|
|
20230607,133400,69757930,3365,3365,3365,3365,0
|
|
20230607,133300,69757930,3365,3365,3365,3365,0
|
|
20230607,133200,69757930,3365,3365,3365,3365,501
|
|
20230607,133100,68072065,3370,3370,3370,3370,0
|
|
20230607,133000,68072065,3370,3370,3370,3370,0
|
|
20230607,132900,68072065,3370,3370,3370,3370,0
|
|
20230607,132800,68072065,3370,3370,3370,3370,7
|
|
20230607,132700,68048475,3365,3365,3365,3365,200
|
|
20230607,132600,67375475,3370,3375,3375,3370,193
|
|
20230607,132500,66724960,3380,3380,3380,3380,104
|
|
20230607,132400,66373440,3380,3380,3380,3380,0
|
|
20230607,132300,66373440,3380,3380,3380,3380,4
|
|
20230607,132200,66359920,3385,3385,3385,3385,1
|
|
20230607,132100,66356535,3385,3380,3385,3380,17
|
|
20230607,132000,66299070,3385,3385,3385,3385,0
|
|
20230607,131900,66299070,3385,3385,3390,3385,85
|
|
20230607,131800,66011245,3380,3390,3390,3380,17
|
|
20230607,131700,65953655,3390,3390,3390,3390,3
|
|
20230607,131600,65943485,3390,3390,3390,3390,0
|
|
20230607,131500,65943485,3390,3390,3390,3390,0
|
|
20230607,131400,65943485,3390,3390,3390,3390,13
|
|
20230607,131300,65899415,3390,3390,3390,3390,0
|
|
20230607,131200,65899415,3390,3390,3390,3390,1
|
|
20230607,131100,65896025,3380,3380,3380,3380,1
|
|
20230607,131000,65892645,3370,3370,3370,3370,1066
|
|
20230607,130900,62300225,3370,3370,3370,3370,0
|
|
20230607,130800,62300225,3370,3365,3370,3365,6
|
|
20230607,130700,62280030,3365,3370,3370,3365,179
|
|
20230607,130600,61677640,3370,3370,3370,3370,3
|
|
20230607,130500,61667530,3370,3380,3380,3370,535
|
|
20230607,130400,59862185,3395,3395,3395,3395,0
|
|
20230607,130300,59862185,3395,3395,3395,3395,0
|
|
20230607,130200,59862185,3395,3395,3395,3395,0
|
|
20230607,130100,59862185,3395,3395,3395,3395,0
|
|
20230607,130000,59862185,3395,3395,3395,3395,10
|
|
20230607,125900,59828235,3395,3395,3395,3395,5
|
|
20230607,125800,59811260,3380,3390,3390,3380,72
|
|
20230607,125700,59567600,3390,3390,3390,3390,70
|
|
20230607,125600,59330300,3400,3400,3400,3400,10
|
|
20230607,125500,59296300,3400,3400,3400,3400,0
|
|
20230607,125400,59296300,3400,3400,3400,3400,0
|
|
20230607,125300,59296300,3400,3400,3400,3400,0
|
|
20230607,125200,59296300,3400,3400,3400,3400,0
|
|
20230607,125100,59296300,3400,3405,3405,3400,31
|
|
20230607,125000,59190895,3380,3380,3380,3380,51
|
|
20230607,124900,59018515,3380,3380,3380,3380,0
|
|
20230607,124800,59018515,3380,3395,3395,3375,3336
|
|
20230607,124700,47726195,3395,3400,3400,3395,178
|
|
20230607,124600,47121680,3410,3410,3410,3410,0
|
|
20230607,124500,47121680,3410,3410,3410,3410,0
|
|
20230607,124400,47121680,3410,3410,3410,3410,0
|
|
20230607,124300,47121680,3410,3410,3410,3410,0
|
|
20230607,124200,47121680,3410,3410,3410,3410,0
|
|
20230607,124100,47121680,3410,3410,3410,3410,0
|
|
20230607,124000,47121680,3410,3410,3410,3410,0
|
|
20230607,123900,47121680,3410,3410,3410,3410,0
|
|
20230607,123800,47121680,3410,3410,3410,3410,0
|
|
20230607,123700,47121680,3410,3410,3410,3410,0
|
|
20230607,123600,47121680,3410,3410,3410,3410,2
|
|
20230607,123500,47114860,3405,3405,3405,3405,0
|
|
20230607,123400,47114860,3405,3405,3405,3405,200
|
|
20230607,123300,46433860,3405,3405,3405,3405,0
|
|
20230607,123200,46433860,3405,3410,3410,3405,2
|
|
20230607,123100,46427045,3410,3410,3410,3410,0
|
|
20230607,123000,46427045,3410,3410,3410,3410,0
|
|
20230607,122900,46427045,3410,3410,3410,3410,0
|
|
20230607,122800,46427045,3410,3410,3410,3410,103
|
|
20230607,122700,46075815,3410,3410,3410,3410,0
|
|
20230607,122600,46075815,3410,3410,3410,3410,0
|
|
20230607,122500,46075815,3410,3410,3410,3410,0
|
|
20230607,122400,46075815,3410,3410,3410,3410,0
|
|
20230607,122300,46075815,3410,3410,3410,3410,0
|
|
20230607,122200,46075815,3410,3410,3410,3410,4
|
|
20230607,122100,46062175,3415,3415,3415,3415,0
|
|
20230607,122000,46062175,3415,3415,3415,3415,0
|
|
20230607,121900,46062175,3415,3415,3415,3415,88
|
|
20230607,121800,45761655,3405,3405,3405,3405,0
|
|
20230607,121700,45761655,3405,3405,3405,3405,0
|
|
20230607,121600,45761655,3405,3405,3405,3405,0
|
|
20230607,121500,45761655,3405,3405,3405,3405,0
|
|
20230607,121400,45761655,3405,3405,3405,3405,0
|
|
20230607,121300,45761655,3405,3405,3405,3405,2
|
|
20230607,121200,45754845,3405,3405,3405,3405,0
|
|
20230607,121100,45754845,3405,3405,3405,3405,4
|
|
20230607,121000,45741225,3405,3405,3405,3405,0
|
|
20230607,120900,45741225,3405,3405,3405,3405,0
|
|
20230607,120800,45741225,3405,3405,3405,3405,0
|
|
20230607,120700,45741225,3405,3405,3405,3405,0
|
|
20230607,120600,45741225,3405,3405,3405,3405,0
|
|
20230607,120500,45741225,3405,3405,3405,3405,0
|
|
20230607,120400,45741225,3405,3405,3405,3405,20
|
|
20230607,120300,45673125,3405,3405,3405,3405,0
|
|
20230607,120200,45673125,3405,3405,3405,3405,1
|
|
20230607,120100,45669720,3390,3390,3390,3390,0
|
|
20230607,120000,45669720,3390,3390,3390,3390,0
|
|
20230607,115900,45669720,3390,3390,3390,3390,0
|
|
20230607,115800,45669720,3390,3390,3390,3390,0
|
|
20230607,115700,45669720,3390,3400,3400,3390,56
|
|
20230607,115600,45479865,3405,3405,3405,3405,0
|
|
20230607,115500,45479865,3405,3405,3405,3405,1
|
|
20230607,115400,45476460,3405,3405,3405,3405,1
|
|
20230607,115300,45473055,3405,3405,3405,3405,0
|
|
20230607,115200,45473055,3405,3405,3405,3405,0
|
|
20230607,115100,45473055,3405,3405,3405,3405,0
|
|
20230607,115000,45473055,3405,3405,3405,3405,1
|
|
20230607,114900,45469650,3390,3390,3390,3390,0
|
|
20230607,114800,45469650,3390,3390,3390,3390,0
|
|
20230607,114700,45469650,3390,3390,3390,3390,0
|
|
20230607,114600,45469650,3390,3390,3390,3390,0
|
|
20230607,114500,45469650,3390,3395,3395,3390,40
|
|
20230607,114400,45334040,3395,3395,3395,3395,0
|
|
20230607,114300,45334040,3395,3395,3395,3395,0
|
|
20230607,114200,45334040,3395,3395,3395,3395,0
|
|
20230607,114100,45334040,3395,3395,3395,3395,0
|
|
20230607,114000,45334040,3395,3395,3395,3395,0
|
|
20230607,113900,45334040,3395,3395,3395,3395,0
|
|
20230607,113800,45334040,3395,3395,3395,3395,26
|
|
20230607,113700,45245770,3395,3395,3395,3395,0
|
|
20230607,113600,45245770,3395,3395,3395,3395,20
|
|
20230607,113500,45177870,3395,3395,3395,3395,0
|
|
20230607,113400,45177870,3395,3395,3395,3395,73
|
|
20230607,113300,44930035,3395,3395,3395,3395,0
|
|
20230607,113200,44930035,3395,3395,3395,3395,1162
|
|
20230607,113100,40985045,3415,3415,3415,3415,0
|
|
20230607,113000,40985045,3415,3415,3415,3415,0
|
|
20230607,112900,40985045,3415,3415,3415,3415,0
|
|
20230607,112800,40985045,3415,3415,3415,3415,0
|
|
20230607,112700,40985045,3415,3415,3415,3415,0
|
|
20230607,112600,40985045,3415,3415,3415,3415,0
|
|
20230607,112500,40985045,3415,3415,3415,3415,0
|
|
20230607,112400,40985045,3415,3415,3415,3415,58
|
|
20230607,112300,40786975,3395,3395,3395,3395,16
|
|
20230607,112200,40732655,3395,3395,3395,3395,0
|
|
20230607,112100,40732655,3395,3395,3395,3395,0
|
|
20230607,112000,40732655,3395,3395,3395,3395,31
|
|
20230607,111900,40627410,3395,3395,3395,3395,31
|
|
20230607,111800,40522165,3395,3395,3395,3395,52
|
|
20230607,111700,40345625,3395,3395,3395,3395,0
|
|
20230607,111600,40345625,3395,3400,3400,3395,15
|
|
20230607,111500,40294640,3400,3400,3400,3400,131
|
|
20230607,111400,39849240,3400,3400,3400,3400,0
|
|
20230607,111300,39849240,3400,3415,3415,3400,4000
|
|
20230607,111200,26221185,3415,3415,3415,3415,0
|
|
20230607,111100,26221185,3415,3415,3415,3415,0
|
|
20230607,111000,26221185,3415,3415,3415,3415,0
|
|
20230607,110900,26221185,3415,3415,3415,3415,0
|
|
20230607,110800,26221185,3415,3415,3415,3415,0
|
|
20230607,110700,26221185,3415,3415,3415,3415,589
|
|
20230607,110600,24209750,3415,3415,3415,3415,0
|
|
20230607,110500,24209750,3415,3415,3415,3415,18
|
|
20230607,110400,24148280,3415,3415,3415,3415,0
|
|
20230607,110300,24148280,3415,3415,3415,3415,0
|
|
20230607,110200,24148280,3415,3425,3425,3415,1403
|
|
20230607,110100,19352240,3430,3430,3430,3430,0
|
|
20230607,110000,19352240,3430,3430,3430,3430,0
|
|
20230607,105900,19352240,3430,3430,3430,3430,0
|
|
20230607,105800,19352240,3430,3430,3430,3430,0
|
|
20230607,105700,19352240,3430,3430,3430,3430,0
|
|
20230607,105600,19352240,3430,3430,3430,3430,0
|
|
20230607,105500,19352240,3430,3430,3430,3430,25
|
|
20230607,105400,19266490,3435,3435,3435,3435,0
|
|
20230607,105300,19266490,3435,3435,3435,3435,0
|
|
20230607,105200,19266490,3435,3435,3435,3435,0
|
|
20230607,105100,19266490,3435,3435,3435,3435,0
|
|
20230607,105000,19266490,3435,3435,3435,3435,1
|
|
20230607,104900,19263055,3435,3435,3435,3435,0
|
|
20230607,104800,19263055,3435,3435,3435,3435,0
|
|
20230607,104700,19263055,3435,3435,3435,3435,8
|
|
20230607,104600,19235575,3435,3435,3435,3435,0
|
|
20230607,104500,19235575,3435,3435,3435,3435,0
|
|
20230607,104400,19235575,3435,3435,3435,3435,0
|
|
20230607,104300,19235575,3435,3435,3435,3435,0
|
|
20230607,104200,19235575,3435,3435,3435,3435,1
|
|
20230607,104100,19232140,3420,3420,3420,3420,0
|
|
20230607,104000,19232140,3420,3420,3420,3420,0
|
|
20230607,103900,19232140,3420,3420,3420,3420,315
|
|
20230607,103800,18154840,3420,3420,3420,3420,0
|
|
20230607,103700,18154840,3420,3420,3420,3420,1
|
|
20230607,103600,18151420,3420,3420,3420,3420,90
|
|
20230607,103500,17843620,3420,3420,3420,3420,0
|
|
20230607,103400,17843620,3420,3420,3420,3420,100
|
|
20230607,103300,17501620,3420,3420,3420,3420,511
|
|
20230607,103200,15754000,3435,3435,3435,3435,0
|
|
20230607,103100,15754000,3435,3435,3435,3435,0
|
|
20230607,103000,15754000,3435,3435,3435,3435,0
|
|
20230607,102900,15754000,3435,3435,3435,3435,0
|
|
20230607,102800,15754000,3435,3435,3435,3435,0
|
|
20230607,102700,15754000,3435,3435,3435,3435,1
|
|
20230607,102600,15750565,3420,3420,3420,3420,0
|
|
20230607,102500,15750565,3420,3420,3420,3420,10
|
|
20230607,102400,15716365,3440,3440,3440,3440,0
|
|
20230607,102300,15716365,3440,3440,3440,3440,0
|
|
20230607,102200,15716365,3440,3440,3440,3440,0
|
|
20230607,102100,15716365,3440,3440,3440,3440,0
|
|
20230607,102000,15716365,3440,3440,3440,3440,0
|
|
20230607,101900,15716365,3440,3440,3440,3440,0
|
|
20230607,101800,15716365,3440,3440,3440,3440,0
|
|
20230607,101700,15716365,3440,3440,3440,3440,0
|
|
20230607,101600,15716365,3440,3440,3440,3440,0
|
|
20230607,101500,15716365,3440,3440,3440,3440,0
|
|
20230607,101400,15716365,3440,3440,3440,3440,1
|
|
20230607,101300,15712925,3445,3445,3445,3445,0
|
|
20230607,101200,15712925,3445,3445,3445,3445,0
|
|
20230607,101100,15712925,3445,3445,3445,3445,1
|
|
20230607,101000,15709480,3420,3420,3420,3420,0
|
|
20230607,100900,15709480,3420,3420,3420,3420,0
|
|
20230607,100800,15709480,3420,3420,3420,3420,0
|
|
20230607,100700,15709480,3420,3420,3420,3420,0
|
|
20230607,100600,15709480,3420,3425,3425,3420,50
|
|
20230607,100500,15538420,3450,3450,3450,3450,0
|
|
20230607,100400,15538420,3450,3450,3450,3450,0
|
|
20230607,100300,15538420,3450,3450,3450,3450,0
|
|
20230607,100200,15538420,3450,3450,3450,3450,0
|
|
20230607,100100,15538420,3450,3450,3450,3450,0
|
|
20230607,100000,15538420,3450,3450,3450,3450,0
|
|
20230607,095900,15538420,3450,3450,3450,3450,0
|
|
20230607,095800,15538420,3450,3450,3450,3450,0
|
|
20230607,095700,15538420,3450,3450,3450,3450,1
|
|
20230607,095600,15534970,3430,3430,3430,3430,0
|
|
20230607,095500,15534970,3430,3445,3445,3430,895
|
|
20230607,095400,12458685,3445,3445,3445,3445,0
|
|
20230607,095300,12458685,3445,3445,3445,3445,0
|
|
20230607,095200,12458685,3445,3445,3445,3445,0
|
|
20230607,095100,12458685,3445,3445,3445,3445,0
|
|
20230607,095000,12458685,3445,3445,3445,3445,0
|
|
20230607,094900,12458685,3445,3445,3445,3445,0
|
|
20230607,094800,12458685,3445,3445,3445,3445,0
|
|
20230607,094700,12458685,3445,3445,3445,3445,110
|
|
20230607,094600,12079735,3445,3445,3445,3445,5
|
|
20230607,094500,12062510,3445,3445,3445,3445,0
|
|
20230607,094400,12062510,3445,3445,3445,3445,0
|
|
20230607,094300,12062510,3445,3445,3445,3445,0
|
|
20230607,094200,12062510,3445,3445,3445,3445,0
|
|
20230607,094100,12062510,3445,3445,3445,3445,0
|
|
20230607,094000,12062510,3445,3445,3445,3445,15
|
|
20230607,093900,12010835,3435,3435,3435,3435,0
|
|
20230607,093800,12010835,3435,3435,3435,3435,0
|
|
20230607,093700,12010835,3435,3435,3435,3435,0
|
|
20230607,093600,12010835,3435,3435,3435,3435,24
|
|
20230607,093500,11928395,3435,3435,3435,3435,1
|
|
20230607,093400,11924960,3435,3435,3435,3435,0
|
|
20230607,093300,11924960,3435,3430,3435,3430,22
|
|
20230607,093200,11849440,3430,3430,3430,3430,0
|
|
20230607,093100,11849440,3430,3430,3430,3430,2
|
|
20230607,093000,11842580,3410,3430,3430,3410,30
|
|
20230607,092900,11740260,3410,3410,3410,3410,500
|
|
20230607,092800,10035260,3430,3430,3430,3430,5
|
|
20230607,092700,10018110,3435,3435,3435,3435,0
|
|
20230607,092600,10018110,3435,3435,3435,3435,1
|
|
20230607,092500,10014675,3415,3415,3415,3415,268
|
|
20230607,092400,9099455,3415,3415,3415,3415,200
|
|
20230607,092300,8416455,3435,3435,3435,3435,101
|
|
20230607,092200,8069520,3435,3435,3435,3435,1
|
|
20230607,092100,8066085,3410,3410,3410,3410,0
|
|
20230607,092000,8066085,3410,3410,3410,3410,44
|
|
20230607,091900,7916045,3410,3450,3450,3410,865
|
|
20230607,091800,4964690,3415,3450,3450,3415,704
|
|
20230607,091700,2556925,3450,3450,3450,3450,0
|
|
20230607,091600,2556925,3450,3450,3450,3450,0
|
|
20230607,091500,2556925,3450,3450,3450,3450,0
|
|
20230607,091400,2556925,3450,3450,3450,3450,0
|
|
20230607,091300,2556925,3450,3450,3450,3450,0
|
|
20230607,091200,2556925,3450,3450,3450,3450,0
|
|
20230607,091100,2556925,3450,3450,3450,3450,0
|
|
20230607,091000,2556925,3450,3450,3450,3450,0
|
|
20230607,090900,2556925,3450,3450,3450,3450,0
|
|
20230607,090800,2556925,3450,3450,3450,3450,1
|
|
20230607,090700,2553475,3410,3410,3410,3410,0
|
|
20230607,090600,2553475,3410,3410,3410,3410,0
|
|
20230607,090500,2553475,3410,3410,3410,3410,0
|
|
20230607,090400,2553475,3410,3415,3415,3410,374
|
|
20230607,090300,1276700,3410,3415,3415,3410,123
|
|
20230607,090200,857175,3465,3465,3465,3465,214
|
|
20230607,090100,115665,3465,3465,3465,3465,1
|
|
20230607,090000,112200,3400,3400,3400,3400,33
|