667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,200400,374590630,3605,3605,3605,3605,3461
|
|
20230615,200300,374590630,3605,3605,3605,3605,0
|
|
20230615,200200,374590630,3605,3605,3605,3605,0
|
|
20230615,200100,374590630,3605,3605,3605,3605,0
|
|
20230615,200000,374590630,3605,3605,3605,3605,0
|
|
20230615,195900,374590630,3605,3605,3605,3605,0
|
|
20230615,195800,374590630,3605,3605,3605,3605,0
|
|
20230615,195700,374590630,3605,3605,3605,3605,0
|
|
20230615,195600,374590630,3605,3605,3605,3605,0
|
|
20230615,195500,374590630,3605,3605,3605,3605,0
|
|
20230615,195400,374590630,3605,3605,3605,3605,0
|
|
20230615,195300,374590630,3605,3605,3605,3605,0
|
|
20230615,195200,374590630,3605,3605,3605,3605,0
|
|
20230615,195100,374590630,3605,3605,3605,3605,0
|
|
20230615,195000,374590630,3605,3605,3605,3605,0
|
|
20230615,194900,374590630,3605,3605,3605,3605,0
|
|
20230615,194800,374590630,3605,3605,3605,3605,0
|
|
20230615,194700,374590630,3605,3605,3605,3605,0
|
|
20230615,194600,374590630,3605,3605,3605,3605,0
|
|
20230615,194500,374590630,3605,3605,3605,3605,0
|
|
20230615,194400,374590630,3605,3605,3605,3605,0
|
|
20230615,194300,374590630,3605,3605,3605,3605,0
|
|
20230615,194200,374590630,3605,3605,3605,3605,0
|
|
20230615,194100,374590630,3605,3605,3605,3605,0
|
|
20230615,194000,374590630,3605,3605,3605,3605,0
|
|
20230615,193900,374590630,3605,3605,3605,3605,0
|
|
20230615,193800,374590630,3605,3605,3605,3605,0
|
|
20230615,193700,374590630,3605,3605,3605,3605,0
|
|
20230615,193600,374590630,3605,3605,3605,3605,0
|
|
20230615,193500,374590630,3605,3605,3605,3605,0
|
|
20230615,193400,374590630,3605,3605,3605,3605,3461
|
|
20230615,193300,374590630,3605,3605,3605,3605,0
|
|
20230615,193200,374590630,3605,3605,3605,3605,0
|
|
20230615,193100,374590630,3605,3605,3605,3605,0
|
|
20230615,193000,374590630,3605,3605,3605,3605,0
|
|
20230615,192900,374590630,3605,3605,3605,3605,0
|
|
20230615,192800,374590630,3605,3605,3605,3605,0
|
|
20230615,192700,374590630,3605,3605,3605,3605,0
|
|
20230615,192600,374590630,3605,3605,3605,3605,0
|
|
20230615,192500,374590630,3605,3605,3605,3605,0
|
|
20230615,192400,374590630,3605,3605,3605,3605,0
|
|
20230615,192300,374590630,3605,3605,3605,3605,0
|
|
20230615,192200,374590630,3605,3605,3605,3605,0
|
|
20230615,192100,374590630,3605,3605,3605,3605,0
|
|
20230615,192000,374590630,3605,3605,3605,3605,0
|
|
20230615,191900,374590630,3605,3605,3605,3605,0
|
|
20230615,191800,374590630,3605,3605,3605,3605,0
|
|
20230615,191700,374590630,3605,3605,3605,3605,0
|
|
20230615,191600,374590630,3605,3605,3605,3605,0
|
|
20230615,191500,374590630,3605,3605,3605,3605,0
|
|
20230615,191400,374590630,3605,3605,3605,3605,0
|
|
20230615,191300,374590630,3605,3605,3605,3605,0
|
|
20230615,191200,374590630,3605,3605,3605,3605,0
|
|
20230615,191100,374590630,3605,3605,3605,3605,0
|
|
20230615,191000,374590630,3605,3605,3605,3605,0
|
|
20230615,190900,374590630,3605,3605,3605,3605,0
|
|
20230615,190800,374590630,3605,3605,3605,3605,0
|
|
20230615,190700,374590630,3605,3605,3605,3605,0
|
|
20230615,190600,374590630,3605,3605,3605,3605,0
|
|
20230615,190500,374590630,3605,3605,3605,3605,0
|
|
20230615,190400,374590630,3605,3605,3605,3605,3461
|
|
20230615,190300,374590630,3605,3605,3605,3605,0
|
|
20230615,190200,374590630,3605,3605,3605,3605,0
|
|
20230615,190100,374590630,3605,3605,3605,3605,0
|
|
20230615,190000,374590630,3605,3605,3605,3605,0
|
|
20230615,185900,374590630,3605,3605,3605,3605,0
|
|
20230615,185800,374590630,3605,3605,3605,3605,0
|
|
20230615,185700,374590630,3605,3605,3605,3605,0
|
|
20230615,185600,374590630,3605,3605,3605,3605,0
|
|
20230615,185500,374590630,3605,3605,3605,3605,0
|
|
20230615,185400,374590630,3605,3605,3605,3605,0
|
|
20230615,185300,374590630,3605,3605,3605,3605,0
|
|
20230615,185200,374590630,3605,3605,3605,3605,0
|
|
20230615,185100,374590630,3605,3605,3605,3605,0
|
|
20230615,185000,374590630,3605,3605,3605,3605,0
|
|
20230615,184900,374590630,3605,3605,3605,3605,0
|
|
20230615,184800,374590630,3605,3605,3605,3605,0
|
|
20230615,184700,374590630,3605,3605,3605,3605,0
|
|
20230615,184600,374590630,3605,3605,3605,3605,0
|
|
20230615,184500,374590630,3605,3605,3605,3605,0
|
|
20230615,184400,374590630,3605,3605,3605,3605,0
|
|
20230615,184300,374590630,3605,3605,3605,3605,0
|
|
20230615,184200,374590630,3605,3605,3605,3605,0
|
|
20230615,184100,374590630,3605,3605,3605,3605,0
|
|
20230615,184000,374590630,3605,3605,3605,3605,0
|
|
20230615,183900,374590630,3605,3605,3605,3605,0
|
|
20230615,183800,374590630,3605,3605,3605,3605,0
|
|
20230615,183700,374590630,3605,3605,3605,3605,0
|
|
20230615,183600,374590630,3605,3605,3605,3605,0
|
|
20230615,183500,374590630,3605,3605,3605,3605,0
|
|
20230615,183400,374590630,3605,3605,3605,3605,3461
|
|
20230615,183300,374590630,3605,3605,3605,3605,0
|
|
20230615,183200,374590630,3605,3605,3605,3605,0
|
|
20230615,183100,374590630,3605,3605,3605,3605,0
|
|
20230615,183000,374590630,3605,3605,3605,3605,0
|
|
20230615,182900,374590630,3605,3605,3605,3605,0
|
|
20230615,182800,374590630,3605,3605,3605,3605,0
|
|
20230615,182700,374590630,3605,3605,3605,3605,0
|
|
20230615,182600,374590630,3605,3605,3605,3605,0
|
|
20230615,182500,374590630,3605,3605,3605,3605,0
|
|
20230615,182400,374590630,3605,3605,3605,3605,0
|
|
20230615,182300,374590630,3605,3605,3605,3605,0
|
|
20230615,182200,374590630,3605,3605,3605,3605,0
|
|
20230615,182100,374590630,3605,3605,3605,3605,0
|
|
20230615,182000,374590630,3605,3605,3605,3605,0
|
|
20230615,181900,374590630,3605,3605,3605,3605,0
|
|
20230615,181800,374590630,3605,3605,3605,3605,0
|
|
20230615,181700,374590630,3605,3605,3605,3605,0
|
|
20230615,181600,374590630,3605,3605,3605,3605,0
|
|
20230615,181500,374590630,3605,3605,3605,3605,0
|
|
20230615,181400,374590630,3605,3605,3605,3605,0
|
|
20230615,181300,374590630,3605,3605,3605,3605,0
|
|
20230615,181200,374590630,3605,3605,3605,3605,0
|
|
20230615,181100,374590630,3605,3605,3605,3605,0
|
|
20230615,181000,374590630,3605,3605,3605,3605,0
|
|
20230615,180900,374590630,3605,3605,3605,3605,0
|
|
20230615,180800,374590630,3605,3605,3605,3605,0
|
|
20230615,180700,374590630,3605,3605,3605,3605,0
|
|
20230615,180600,374590630,3605,3605,3605,3605,0
|
|
20230615,180500,374590630,3605,3605,3605,3605,0
|
|
20230615,180400,374590630,3605,3605,3605,3605,3461
|
|
20230615,180300,374590630,3605,3605,3605,3605,0
|
|
20230615,180200,374590630,3605,3605,3605,3605,0
|
|
20230615,180100,374590630,3605,3605,3605,3605,0
|
|
20230615,180000,374590630,3605,3605,3605,3605,0
|
|
20230615,175900,374590630,3605,3605,3605,3605,0
|
|
20230615,175800,374590630,3605,3605,3605,3605,0
|
|
20230615,175700,374590630,3605,3605,3605,3605,0
|
|
20230615,175600,374590630,3605,3605,3605,3605,0
|
|
20230615,175500,374590630,3605,3605,3605,3605,0
|
|
20230615,175400,374590630,3605,3605,3605,3605,0
|
|
20230615,175300,374590630,3605,3605,3605,3605,0
|
|
20230615,175200,374590630,3605,3605,3605,3605,0
|
|
20230615,175100,374590630,3605,3605,3605,3605,0
|
|
20230615,175000,374590630,3605,3605,3605,3605,0
|
|
20230615,174900,374590630,3605,3605,3605,3605,0
|
|
20230615,174800,374590630,3605,3605,3605,3605,0
|
|
20230615,174700,374590630,3605,3605,3605,3605,0
|
|
20230615,174600,374590630,3605,3605,3605,3605,0
|
|
20230615,174500,374590630,3605,3605,3605,3605,0
|
|
20230615,174400,374590630,3605,3605,3605,3605,0
|
|
20230615,174300,374590630,3605,3605,3605,3605,0
|
|
20230615,174200,374590630,3605,3605,3605,3605,0
|
|
20230615,174100,374590630,3605,3605,3605,3605,0
|
|
20230615,174000,374590630,3605,3605,3605,3605,0
|
|
20230615,173900,374590630,3605,3605,3605,3605,0
|
|
20230615,173800,374590630,3605,3605,3605,3605,0
|
|
20230615,173700,374590630,3605,3605,3605,3605,0
|
|
20230615,173600,374590630,3605,3605,3605,3605,0
|
|
20230615,173500,374590630,3605,3605,3605,3605,0
|
|
20230615,173400,374590630,3605,3605,3605,3605,3461
|
|
20230615,173300,374590630,3605,3605,3605,3605,0
|
|
20230615,173200,374590630,3605,3605,3605,3605,0
|
|
20230615,173100,374590630,3605,3605,3605,3605,0
|
|
20230615,173000,374590630,3605,3605,3605,3605,0
|
|
20230615,172900,374590630,3605,3605,3605,3605,0
|
|
20230615,172800,374590630,3605,3605,3605,3605,0
|
|
20230615,172700,374590630,3605,3605,3605,3605,0
|
|
20230615,172600,374590630,3605,3605,3605,3605,0
|
|
20230615,172500,374590630,3605,3605,3605,3605,0
|
|
20230615,172400,374590630,3605,3605,3605,3605,0
|
|
20230615,172300,374590630,3605,3605,3605,3605,0
|
|
20230615,172200,374590630,3605,3605,3605,3605,0
|
|
20230615,172100,374590630,3605,3605,3605,3605,0
|
|
20230615,172000,374590630,3605,3605,3605,3605,0
|
|
20230615,171900,374590630,3605,3605,3605,3605,0
|
|
20230615,171800,374590630,3605,3605,3605,3605,0
|
|
20230615,171700,374590630,3605,3605,3605,3605,0
|
|
20230615,171600,374590630,3605,3605,3605,3605,0
|
|
20230615,171500,374590630,3605,3605,3605,3605,0
|
|
20230615,171400,374590630,3605,3605,3605,3605,0
|
|
20230615,171300,374590630,3605,3605,3605,3605,0
|
|
20230615,171200,374590630,3605,3605,3605,3605,0
|
|
20230615,171100,374590630,3605,3605,3605,3605,0
|
|
20230615,171000,374590630,3605,3605,3605,3605,0
|
|
20230615,170900,374590630,3605,3605,3605,3605,0
|
|
20230615,170800,374590630,3605,3605,3605,3605,0
|
|
20230615,170700,374590630,3605,3605,3605,3605,0
|
|
20230615,170600,374590630,3605,3605,3605,3605,0
|
|
20230615,170500,374590630,3605,3605,3605,3605,0
|
|
20230615,170400,374590630,3605,3605,3605,3605,3461
|
|
20230615,170300,374590630,3605,3605,3605,3605,0
|
|
20230615,170200,374590630,3605,3605,3605,3605,0
|
|
20230615,170100,374590630,3605,3605,3605,3605,0
|
|
20230615,170000,374590630,3605,3605,3605,3605,0
|
|
20230615,165900,374590630,3605,3605,3605,3605,0
|
|
20230615,165800,374590630,3605,3605,3605,3605,0
|
|
20230615,165700,374590630,3605,3605,3605,3605,0
|
|
20230615,165600,374590630,3605,3605,3605,3605,0
|
|
20230615,165500,374590630,3605,3605,3605,3605,0
|
|
20230615,165400,374590630,3605,3605,3605,3605,0
|
|
20230615,165300,374590630,3605,3605,3605,3605,0
|
|
20230615,165200,374590630,3605,3605,3605,3605,0
|
|
20230615,165100,374590630,3605,3605,3605,3605,0
|
|
20230615,165000,374590630,3605,3605,3605,3605,0
|
|
20230615,164900,374590630,3605,3605,3605,3605,0
|
|
20230615,164800,374590630,3605,3605,3605,3605,0
|
|
20230615,164700,374590630,3605,3605,3605,3605,0
|
|
20230615,164600,374590630,3605,3605,3605,3605,0
|
|
20230615,164500,374590630,3605,3605,3605,3605,0
|
|
20230615,164400,374590630,3605,3605,3605,3605,0
|
|
20230615,164300,374590630,3605,3605,3605,3605,0
|
|
20230615,164200,374590630,3605,3605,3605,3605,0
|
|
20230615,164100,374590630,3605,3605,3605,3605,0
|
|
20230615,164000,374590630,3605,3605,3605,3605,0
|
|
20230615,163900,374590630,3605,3605,3605,3605,0
|
|
20230615,163800,374590630,3605,3605,3605,3605,0
|
|
20230615,163700,374590630,3605,3605,3605,3605,0
|
|
20230615,163600,374590630,3605,3605,3605,3605,0
|
|
20230615,163500,374590630,3605,3605,3605,3605,0
|
|
20230615,163400,374590630,3605,3605,3605,3605,3461
|
|
20230615,163300,374590630,3605,3605,3605,3605,0
|
|
20230615,163200,374590630,3605,3605,3605,3605,0
|
|
20230615,163100,374590630,3605,3605,3605,3605,0
|
|
20230615,163000,374590630,3605,3605,3605,3605,0
|
|
20230615,162900,374590630,3605,3605,3605,3605,0
|
|
20230615,162800,374590630,3605,3605,3605,3605,0
|
|
20230615,162700,374590630,3605,3605,3605,3605,0
|
|
20230615,162600,374590630,3605,3605,3605,3605,0
|
|
20230615,162500,374590630,3605,3605,3605,3605,0
|
|
20230615,162400,374590630,3605,3605,3605,3605,0
|
|
20230615,162300,374590630,3605,3605,3605,3605,0
|
|
20230615,162200,374590630,3605,3605,3605,3605,0
|
|
20230615,162100,374590630,3605,3605,3605,3605,0
|
|
20230615,162000,374590630,3605,3605,3605,3605,0
|
|
20230615,161900,374590630,3605,3605,3605,3605,0
|
|
20230615,161800,374590630,3605,3605,3605,3605,0
|
|
20230615,161700,374590630,3605,3605,3605,3605,0
|
|
20230615,161600,374590630,3605,3605,3605,3605,0
|
|
20230615,161500,374590630,3605,3605,3605,3605,0
|
|
20230615,161400,374590630,3605,3605,3605,3605,0
|
|
20230615,161300,374590630,3605,3605,3605,3605,0
|
|
20230615,161200,374590630,3605,3605,3605,3605,0
|
|
20230615,161100,374590630,3605,3605,3605,3605,0
|
|
20230615,161000,374590630,3605,3605,3605,3605,0
|
|
20230615,160900,374590630,3605,3605,3605,3605,0
|
|
20230615,160800,374590630,3605,3605,3605,3605,0
|
|
20230615,160700,374590630,3605,3605,3605,3605,0
|
|
20230615,160600,374590630,3605,3605,3605,3605,0
|
|
20230615,160500,374590630,3605,3605,3605,3605,0
|
|
20230615,160400,374590630,3605,3605,3605,3605,3461
|
|
20230615,160300,374590630,3605,3605,3605,3605,0
|
|
20230615,160200,374590630,3605,3605,3605,3605,0
|
|
20230615,160100,374590630,3605,3605,3605,3605,0
|
|
20230615,160000,374590630,3605,3605,3605,3605,0
|
|
20230615,155900,374590630,3605,3605,3605,3605,0
|
|
20230615,155800,374590630,3605,3605,3605,3605,0
|
|
20230615,155700,374590630,3605,3605,3605,3605,0
|
|
20230615,155600,374590630,3605,3605,3605,3605,0
|
|
20230615,155500,374590630,3605,3605,3605,3605,0
|
|
20230615,155400,374590630,3605,3605,3605,3605,0
|
|
20230615,155300,374590630,3605,3605,3605,3605,0
|
|
20230615,155200,374590630,3605,3605,3605,3605,0
|
|
20230615,155100,374590630,3605,3605,3605,3605,0
|
|
20230615,155000,374590630,3605,3605,3605,3605,0
|
|
20230615,154900,374590630,3605,3605,3605,3605,0
|
|
20230615,154800,374590630,3605,3605,3605,3605,0
|
|
20230615,154700,374590630,3605,3605,3605,3605,0
|
|
20230615,154600,374590630,3605,3605,3605,3605,0
|
|
20230615,154500,374590630,3605,3605,3605,3605,0
|
|
20230615,154400,374590630,3605,3605,3605,3605,0
|
|
20230615,154300,374590630,3605,3605,3605,3605,0
|
|
20230615,154200,374590630,3605,3605,3605,3605,0
|
|
20230615,154100,374590630,3605,3605,3605,3605,0
|
|
20230615,154000,374590630,3605,3605,3605,3605,0
|
|
20230615,153900,374590630,3605,3605,3605,3605,0
|
|
20230615,153800,374590630,3605,3605,3605,3605,0
|
|
20230615,153700,374590630,3605,3605,3605,3605,0
|
|
20230615,153600,374590630,3605,3605,3605,3605,0
|
|
20230615,153500,374590630,3605,3605,3605,3605,0
|
|
20230615,153400,374590630,3605,3605,3605,3605,3461
|
|
20230615,153300,374590630,3605,3605,3605,3605,0
|
|
20230615,153200,374590630,3605,3605,3605,3605,0
|
|
20230615,153100,374590630,3605,3605,3605,3605,0
|
|
20230615,153000,374590630,3605,3605,3605,3605,3461
|
|
20230615,152900,362113725,3615,3615,3615,3615,0
|
|
20230615,152800,362113725,3615,3615,3615,3615,0
|
|
20230615,152700,362113725,3615,3615,3615,3615,0
|
|
20230615,152600,362113725,3615,3615,3615,3615,0
|
|
20230615,152500,362113725,3615,3615,3615,3615,0
|
|
20230615,152400,362113725,3615,3615,3615,3615,0
|
|
20230615,152300,362113725,3615,3615,3615,3615,0
|
|
20230615,152200,362113725,3615,3615,3615,3615,0
|
|
20230615,152100,362113725,3615,3615,3615,3615,0
|
|
20230615,152000,362113725,3615,3615,3615,3615,0
|
|
20230615,151900,362113725,3615,3610,3615,3580,217
|
|
20230615,151800,361330220,3610,3600,3610,3580,525
|
|
20230615,151700,359440650,3600,3595,3600,3580,1268
|
|
20230615,151600,354888775,3585,3585,3590,3585,2580
|
|
20230615,151500,345626925,3585,3585,3585,3585,591
|
|
20230615,151400,343508190,3590,3595,3595,3590,5
|
|
20230615,151300,343490230,3590,3590,3595,3590,210
|
|
20230615,151200,342735465,3590,3590,3590,3590,0
|
|
20230615,151100,342735465,3590,3590,3590,3590,2
|
|
20230615,151000,342728285,3585,3590,3590,3585,34
|
|
20230615,150900,342606235,3595,3595,3595,3585,47
|
|
20230615,150800,342437310,3595,3595,3595,3595,0
|
|
20230615,150700,342437310,3595,3595,3595,3595,0
|
|
20230615,150600,342437310,3595,3595,3595,3595,0
|
|
20230615,150500,342437310,3595,3590,3595,3585,105
|
|
20230615,150400,342060375,3590,3585,3590,3585,52
|
|
20230615,150300,341873945,3585,3585,3585,3580,248
|
|
20230615,150200,340985430,3585,3585,3585,3585,14
|
|
20230615,150100,340935240,3590,3590,3590,3590,0
|
|
20230615,150000,340935240,3590,3590,3590,3590,0
|
|
20230615,145900,340935240,3590,3585,3590,3585,141
|
|
20230615,145800,340429745,3585,3585,3585,3585,65
|
|
20230615,145700,340196720,3590,3590,3590,3590,0
|
|
20230615,145600,340196720,3590,3590,3590,3590,0
|
|
20230615,145500,340196720,3590,3590,3590,3590,0
|
|
20230615,145400,340196720,3590,3590,3590,3590,2
|
|
20230615,145300,340189540,3590,3595,3595,3585,335
|
|
20230615,145200,338985410,3595,3595,3595,3595,0
|
|
20230615,145100,338985410,3595,3595,3595,3595,0
|
|
20230615,145000,338985410,3595,3595,3595,3595,0
|
|
20230615,144900,338985410,3595,3595,3595,3595,20
|
|
20230615,144800,338913510,3595,3590,3595,3585,125
|
|
20230615,144700,338465350,3585,3585,3590,3585,779
|
|
20230615,144600,335672625,3590,3590,3590,3590,0
|
|
20230615,144500,335672625,3590,3590,3590,3590,0
|
|
20230615,144400,335672625,3590,3590,3590,3590,0
|
|
20230615,144300,335672625,3590,3590,3590,3590,3
|
|
20230615,144200,335661855,3585,3585,3595,3585,115
|
|
20230615,144100,335248705,3595,3595,3595,3595,0
|
|
20230615,144000,335248705,3595,3595,3595,3595,0
|
|
20230615,143900,335248705,3595,3595,3595,3595,0
|
|
20230615,143800,335248705,3595,3590,3595,3585,22
|
|
20230615,143700,335169735,3590,3590,3590,3590,45
|
|
20230615,143600,335008185,3595,3595,3595,3595,0
|
|
20230615,143500,335008185,3595,3595,3595,3595,0
|
|
20230615,143400,335008185,3595,3595,3595,3595,0
|
|
20230615,143300,335008185,3595,3595,3595,3595,2
|
|
20230615,143200,335000995,3585,3585,3590,3585,534
|
|
20230615,143100,333086580,3595,3595,3595,3595,0
|
|
20230615,143000,333086580,3595,3590,3595,3590,14
|
|
20230615,142900,333036310,3590,3590,3590,3590,0
|
|
20230615,142800,333036310,3590,3590,3590,3590,0
|
|
20230615,142700,333036310,3590,3590,3590,3590,2
|
|
20230615,142600,333029130,3585,3585,3585,3585,61
|
|
20230615,142500,332810445,3595,3595,3595,3595,0
|
|
20230615,142400,332810445,3595,3595,3595,3595,1
|
|
20230615,142300,332806850,3595,3595,3595,3595,2
|
|
20230615,142200,332799660,3585,3590,3590,3585,74
|
|
20230615,142100,332534065,3595,3595,3595,3595,0
|
|
20230615,142000,332534065,3595,3590,3595,3590,69
|
|
20230615,141900,332286350,3590,3590,3590,3590,0
|
|
20230615,141800,332286350,3590,3590,3590,3590,8
|
|
20230615,141700,332257630,3595,3595,3595,3595,2
|
|
20230615,141600,332250440,3590,3590,3590,3590,60
|
|
20230615,141500,332035040,3590,3595,3595,3585,548
|
|
20230615,141400,330065425,3595,3595,3595,3595,1
|
|
20230615,141300,330061830,3595,3595,3595,3595,2
|
|
20230615,141200,330054640,3595,3595,3595,3595,0
|
|
20230615,141100,330054640,3595,3595,3595,3595,2
|
|
20230615,141000,330047450,3585,3585,3585,3580,97
|
|
20230615,140900,329700010,3585,3580,3585,3580,444
|
|
20230615,140800,328110360,3585,3585,3585,3585,1
|
|
20230615,140700,328106775,3585,3585,3585,3585,1
|
|
20230615,140600,328103190,3580,3585,3585,3580,422
|
|
20230615,140500,326590425,3595,3595,3595,3595,0
|
|
20230615,140400,326590425,3595,3595,3595,3580,1320
|
|
20230615,140300,321845800,3590,3585,3590,3585,897
|
|
20230615,140200,318626115,3580,3580,3580,3580,18
|
|
20230615,140100,318561675,3595,3595,3595,3595,0
|
|
20230615,140000,318561675,3595,3595,3595,3595,0
|
|
20230615,135900,318561675,3595,3595,3595,3595,0
|
|
20230615,135800,318561675,3595,3595,3595,3595,5
|
|
20230615,135700,318543700,3595,3595,3595,3595,133
|
|
20230615,135600,318065565,3595,3600,3600,3580,432
|
|
20230615,135500,316518145,3600,3595,3600,3595,86
|
|
20230615,135400,316208965,3595,3590,3595,3590,193
|
|
20230615,135300,315515550,3595,3595,3595,3595,3
|
|
20230615,135200,315504765,3595,3595,3595,3595,0
|
|
20230615,135100,315504765,3595,3595,3595,3595,0
|
|
20230615,135000,315504765,3595,3590,3595,3590,30
|
|
20230615,134900,315397005,3590,3585,3590,3585,116
|
|
20230615,134800,314981130,3590,3590,3590,3590,2
|
|
20230615,134700,314973950,3590,3590,3590,3590,0
|
|
20230615,134600,314973950,3590,3590,3590,3590,0
|
|
20230615,134500,314973950,3590,3590,3590,3590,0
|
|
20230615,134400,314973950,3590,3590,3590,3590,10
|
|
20230615,134300,314938050,3595,3595,3595,3595,0
|
|
20230615,134200,314938050,3595,3595,3595,3595,20
|
|
20230615,134100,314866150,3595,3595,3595,3595,2
|
|
20230615,134000,314858960,3595,3590,3595,3580,12
|
|
20230615,133900,314815915,3590,3590,3590,3590,2
|
|
20230615,133800,314808735,3585,3585,3585,3585,96
|
|
20230615,133700,314464575,3590,3580,3590,3580,208
|
|
20230615,133600,313718915,3580,3580,3580,3580,21
|
|
20230615,133500,313643735,3580,3580,3585,3580,14
|
|
20230615,133400,313593605,3580,3580,3580,3580,35
|
|
20230615,133300,313468305,3580,3580,3580,3580,0
|
|
20230615,133200,313468305,3580,3580,3590,3580,1002
|
|
20230615,133100,309881125,3585,3585,3585,3585,0
|
|
20230615,133000,309881125,3585,3590,3595,3585,1065
|
|
20230615,132900,306063075,3595,3595,3595,3595,0
|
|
20230615,132800,306063075,3595,3590,3595,3590,311
|
|
20230615,132700,304946575,3590,3585,3590,3585,67
|
|
20230615,132600,304706375,3585,3585,3585,3585,583
|
|
20230615,132500,302616320,3595,3595,3595,3595,0
|
|
20230615,132400,302616320,3595,3595,3595,3595,0
|
|
20230615,132300,302616320,3595,3595,3595,3595,0
|
|
20230615,132200,302616320,3595,3595,3595,3595,0
|
|
20230615,132100,302616320,3595,3590,3595,3590,84
|
|
20230615,132000,302314710,3580,3580,3580,3580,0
|
|
20230615,131900,302314710,3580,3585,3585,3580,4
|
|
20230615,131800,302300380,3590,3585,3590,3585,84
|
|
20230615,131700,301999230,3585,3585,3585,3580,177
|
|
20230615,131600,301364810,3590,3585,3590,3585,12
|
|
20230615,131500,301321780,3585,3585,3585,3585,120
|
|
20230615,131400,300891580,3585,3585,3585,3585,235
|
|
20230615,131300,300049105,3600,3600,3600,3600,0
|
|
20230615,131200,300049105,3600,3590,3600,3590,72
|
|
20230615,131100,299790600,3595,3595,3595,3595,1
|
|
20230615,131000,299787005,3595,3595,3595,3595,0
|
|
20230615,130900,299787005,3595,3595,3595,3595,0
|
|
20230615,130800,299787005,3595,3595,3595,3595,0
|
|
20230615,130700,299787005,3595,3590,3595,3590,22
|
|
20230615,130600,299708015,3600,3580,3600,3580,196
|
|
20230615,130500,299006295,3585,3585,3585,3585,0
|
|
20230615,130400,299006295,3585,3585,3585,3585,3
|
|
20230615,130300,298995540,3585,3585,3585,3585,2
|
|
20230615,130200,298988370,3575,3580,3580,3575,900
|
|
20230615,130100,295769370,3580,3580,3580,3580,0
|
|
20230615,130000,295769370,3580,3580,3580,3575,167
|
|
20230615,125900,295172315,3575,3575,3575,3575,270
|
|
20230615,125800,294207065,3580,3580,3580,3580,300
|
|
20230615,125700,293133065,3580,3575,3580,3575,32
|
|
20230615,125600,293018655,3575,3575,3575,3575,0
|
|
20230615,125500,293018655,3575,3575,3575,3575,60
|
|
20230615,125400,292804155,3580,3580,3580,3580,0
|
|
20230615,125300,292804155,3580,3580,3580,3580,0
|
|
20230615,125200,292804155,3580,3580,3580,3580,2
|
|
20230615,125100,292796995,3570,3575,3575,3570,1000
|
|
20230615,125000,289222995,3585,3585,3585,3585,0
|
|
20230615,124900,289222995,3585,3585,3585,3585,0
|
|
20230615,124800,289222995,3585,3585,3585,3585,0
|
|
20230615,124700,289222995,3585,3585,3585,3585,0
|
|
20230615,124600,289222995,3585,3580,3585,3580,139
|
|
20230615,124500,288725260,3580,3580,3580,3580,0
|
|
20230615,124400,288725260,3580,3580,3580,3580,2
|
|
20230615,124300,288718100,3585,3585,3585,3585,2
|
|
20230615,124200,288710930,3580,3580,3580,3580,261
|
|
20230615,124100,287776550,3580,3580,3580,3580,48
|
|
20230615,124000,287604710,3580,3580,3580,3580,10
|
|
20230615,123900,287568910,3575,3575,3575,3575,61
|
|
20230615,123800,287350835,3580,3580,3580,3580,0
|
|
20230615,123700,287350835,3580,3580,3580,3580,0
|
|
20230615,123600,287350835,3580,3575,3580,3575,255
|
|
20230615,123500,286438210,3580,3580,3580,3580,506
|
|
20230615,123400,284626730,3580,3580,3580,3580,0
|
|
20230615,123300,284626730,3580,3580,3580,3580,61
|
|
20230615,123200,284408350,3585,3585,3585,3585,0
|
|
20230615,123100,284408350,3585,3585,3585,3585,0
|
|
20230615,123000,284408350,3585,3585,3585,3585,0
|
|
20230615,122900,284408350,3585,3585,3585,3585,100
|
|
20230615,122800,284049850,3585,3580,3585,3580,61
|
|
20230615,122700,283831465,3585,3585,3585,3585,0
|
|
20230615,122600,283831465,3585,3585,3585,3585,2
|
|
20230615,122500,283824295,3580,3580,3580,3580,0
|
|
20230615,122400,283824295,3580,3580,3580,3580,0
|
|
20230615,122300,283824295,3580,3580,3580,3580,0
|
|
20230615,122200,283824295,3580,3580,3580,3580,61
|
|
20230615,122100,283605915,3580,3580,3580,3580,2
|
|
20230615,122000,283598755,3580,3580,3580,3580,0
|
|
20230615,121900,283598755,3580,3585,3585,3580,804
|
|
20230615,121800,280720430,3585,3580,3585,3580,603
|
|
20230615,121700,278561660,3595,3595,3595,3595,0
|
|
20230615,121600,278561660,3595,3595,3595,3595,0
|
|
20230615,121500,278561660,3595,3595,3595,3595,0
|
|
20230615,121400,278561660,3595,3595,3595,3595,0
|
|
20230615,121300,278561660,3595,3595,3595,3595,0
|
|
20230615,121200,278561660,3595,3595,3595,3595,100
|
|
20230615,121100,278202160,3600,3580,3600,3580,26
|
|
20230615,121000,278108760,3590,3580,3590,3580,200
|
|
20230615,120900,277392180,3580,3580,3580,3580,0
|
|
20230615,120800,277392180,3580,3580,3580,3580,4
|
|
20230615,120700,277377860,3580,3580,3580,3580,0
|
|
20230615,120600,277377860,3580,3580,3580,3580,1
|
|
20230615,120500,277374280,3585,3585,3585,3585,0
|
|
20230615,120400,277374280,3585,3585,3585,3585,2
|
|
20230615,120300,277367110,3580,3580,3580,3580,100
|
|
20230615,120200,277009110,3580,3575,3580,3575,65
|
|
20230615,120100,276776675,3575,3575,3575,3570,560
|
|
20230615,120000,274775840,3575,3575,3575,3575,0
|
|
20230615,115900,274775840,3575,3575,3575,3575,0
|
|
20230615,115800,274775840,3575,3575,3575,3575,19
|
|
20230615,115700,274707915,3580,3575,3580,3575,33
|
|
20230615,115600,274589935,3575,3575,3575,3575,23
|
|
20230615,115500,274507710,3575,3575,3575,3575,24
|
|
20230615,115400,274421910,3585,3585,3585,3585,2
|
|
20230615,115300,274414740,3575,3575,3575,3575,0
|
|
20230615,115200,274414740,3575,3580,3585,3575,1753
|
|
20230615,115100,268142880,3580,3580,3580,3580,0
|
|
20230615,115000,268142880,3580,3580,3580,3580,61
|
|
20230615,114900,267924500,3585,3585,3585,3585,0
|
|
20230615,114800,267924500,3585,3585,3585,3585,0
|
|
20230615,114700,267924500,3585,3585,3585,3585,0
|
|
20230615,114600,267924500,3585,3585,3585,3585,0
|
|
20230615,114500,267924500,3585,3580,3585,3580,65
|
|
20230615,114400,267691780,3585,3585,3585,3585,2
|
|
20230615,114300,267684610,3580,3580,3580,3580,600
|
|
20230615,114200,265536610,3590,3590,3590,3590,0
|
|
20230615,114100,265536610,3590,3585,3590,3585,1044
|
|
20230615,114000,261793850,3585,3580,3585,3580,585
|
|
20230615,113900,259697330,3585,3585,3585,3585,0
|
|
20230615,113800,259697330,3585,3585,3585,3585,2
|
|
20230615,113700,259690160,3575,3575,3575,3575,0
|
|
20230615,113600,259690160,3575,3580,3580,3575,2793
|
|
20230615,113500,249705015,3580,3580,3580,3580,0
|
|
20230615,113400,249705015,3580,3585,3585,3580,153
|
|
20230615,113300,249157175,3585,3585,3585,3585,0
|
|
20230615,113200,249157175,3585,3585,3585,3585,0
|
|
20230615,113100,249157175,3585,3585,3585,3585,2
|
|
20230615,113000,249150005,3580,3580,3580,3580,149
|
|
20230615,112900,248616585,3580,3575,3580,3575,65
|
|
20230615,112800,248384185,3580,3580,3580,3580,17
|
|
20230615,112700,248323325,3580,3580,3580,3580,30
|
|
20230615,112600,248215925,3580,3580,3580,3580,0
|
|
20230615,112500,248215925,3580,3580,3580,3580,0
|
|
20230615,112400,248215925,3580,3580,3580,3580,0
|
|
20230615,112300,248215925,3580,3580,3580,3580,2
|
|
20230615,112200,248208765,3585,3585,3585,3585,0
|
|
20230615,112100,248208765,3585,3585,3585,3585,42
|
|
20230615,112000,248058195,3585,3585,3585,3585,0
|
|
20230615,111900,248058195,3585,3580,3585,3580,32
|
|
20230615,111800,247943625,3585,3580,3585,3575,238
|
|
20230615,111700,247091850,3580,3580,3580,3580,20
|
|
20230615,111600,247020250,3575,3575,3575,3575,60
|
|
20230615,111500,246805750,3575,3585,3585,3575,13138
|
|
20230615,111400,199805500,3590,3595,3595,3590,1900
|
|
20230615,111300,192982020,3595,3595,3595,3595,0
|
|
20230615,111200,192982020,3595,3600,3600,3595,10
|
|
20230615,111100,192946065,3610,3610,3610,3610,0
|
|
20230615,111000,192946065,3610,3605,3610,3595,24
|
|
20230615,110900,192859655,3610,3610,3610,3610,3
|
|
20230615,110800,192848825,3620,3620,3620,3620,0
|
|
20230615,110700,192848825,3620,3620,3620,3620,2
|
|
20230615,110600,192841585,3600,3600,3600,3600,950
|
|
20230615,110500,189421585,3630,3600,3630,3595,1944
|
|
20230615,110400,182427015,3595,3600,3600,3595,2033
|
|
20230615,110300,175116190,3605,3605,3605,3605,1
|
|
20230615,110200,175112585,3600,3605,3605,3600,3619
|
|
20230615,110100,162071460,3615,3615,3615,3610,3
|
|
20230615,110000,162060620,3610,3610,3615,3610,265
|
|
20230615,105900,161103955,3610,3610,3610,3610,10099
|
|
20230615,105800,124646565,3615,3610,3615,3610,101
|
|
20230615,105700,124281950,3610,3610,3610,3610,0
|
|
20230615,105600,124281950,3610,3610,3610,3610,60
|
|
20230615,105500,124065350,3615,3615,3615,3615,0
|
|
20230615,105400,124065350,3615,3615,3615,3615,0
|
|
20230615,105300,124065350,3615,3615,3615,3615,0
|
|
20230615,105200,124065350,3615,3615,3615,3615,2
|
|
20230615,105100,124058120,3610,3610,3610,3605,448
|
|
20230615,105000,122441495,3605,3610,3610,3605,11676
|
|
20230615,104900,80296750,3610,3610,3610,3610,81
|
|
20230615,104800,80004340,3610,3615,3615,3610,570
|
|
20230615,104700,77946630,3625,3625,3625,3625,0
|
|
20230615,104600,77946630,3625,3625,3625,3625,1
|
|
20230615,104500,77943005,3610,3610,3610,3610,0
|
|
20230615,104400,77943005,3610,3610,3610,3610,0
|
|
20230615,104300,77943005,3610,3610,3610,3610,500
|
|
20230615,104200,76138005,3630,3630,3630,3630,0
|
|
20230615,104100,76138005,3630,3630,3630,3630,0
|
|
20230615,104000,76138005,3630,3630,3630,3630,0
|
|
20230615,103900,76138005,3630,3630,3630,3630,0
|
|
20230615,103800,76138005,3630,3630,3630,3630,0
|
|
20230615,103700,76138005,3630,3630,3630,3630,0
|
|
20230615,103600,76138005,3630,3610,3630,3610,121
|
|
20230615,103500,75701175,3610,3610,3615,3610,55
|
|
20230615,103400,75502490,3610,3610,3610,3610,1
|
|
20230615,103300,75498880,3610,3610,3610,3610,0
|
|
20230615,103200,75498880,3610,3615,3615,3610,800
|
|
20230615,103100,72610875,3610,3610,3610,3610,600
|
|
20230615,103000,70444875,3615,3615,3615,3615,1
|
|
20230615,102900,70441260,3615,3615,3615,3615,22
|
|
20230615,102800,70361730,3615,3615,3615,3610,7
|
|
20230615,102700,70336440,3610,3615,3615,3610,12
|
|
20230615,102600,70293110,3610,3610,3610,3610,0
|
|
20230615,102500,70293110,3610,3615,3615,3610,836
|
|
20230615,102400,67275145,3615,3620,3625,3615,1850
|
|
20230615,102300,60581510,3625,3625,3625,3625,0
|
|
20230615,102200,60581510,3625,3625,3625,3625,0
|
|
20230615,102100,60581510,3625,3625,3625,3625,0
|
|
20230615,102000,60581510,3625,3625,3625,3625,0
|
|
20230615,101900,60581510,3625,3625,3625,3625,1
|
|
20230615,101800,60577885,3630,3630,3630,3630,1
|
|
20230615,101700,60574255,3625,3630,3630,3625,690
|
|
20230615,101600,58073000,3630,3630,3630,3630,0
|
|
20230615,101500,58073000,3630,3630,3630,3630,0
|
|
20230615,101400,58073000,3630,3630,3630,3630,1
|
|
20230615,101300,58069370,3630,3630,3630,3630,0
|
|
20230615,101200,58069370,3630,3630,3630,3630,1200
|
|
20230615,101100,53713370,3630,3630,3630,3630,0
|
|
20230615,101000,53713370,3630,3630,3630,3630,0
|
|
20230615,100900,53713370,3630,3630,3630,3630,3
|
|
20230615,100800,53702480,3630,3630,3630,3630,13
|
|
20230615,100700,53655290,3630,3630,3630,3630,11
|
|
20230615,100600,53615360,3630,3630,3630,3630,167
|
|
20230615,100500,53009150,3635,3635,3635,3635,0
|
|
20230615,100400,53009150,3635,3635,3635,3635,0
|
|
20230615,100300,53009150,3635,3625,3635,3625,201
|
|
20230615,100200,52280515,3630,3630,3630,3630,0
|
|
20230615,100100,52280515,3630,3635,3635,3630,568
|
|
20230615,100000,50218570,3645,3645,3645,3645,10
|
|
20230615,095900,50182120,3645,3645,3645,3645,1
|
|
20230615,095800,50178475,3645,3635,3645,3635,103
|
|
20230615,095700,49804060,3635,3635,3635,3635,0
|
|
20230615,095600,49804060,3635,3635,3635,3635,192
|
|
20230615,095500,49106140,3645,3645,3645,3645,100
|
|
20230615,095400,48741640,3645,3645,3645,3645,0
|
|
20230615,095300,48741640,3645,3645,3645,3645,1
|
|
20230615,095200,48737995,3635,3635,3635,3635,0
|
|
20230615,095100,48737995,3635,3635,3635,3635,100
|
|
20230615,095000,48374495,3635,3635,3635,3635,0
|
|
20230615,094900,48374495,3635,3635,3635,3635,0
|
|
20230615,094800,48374495,3635,3635,3635,3635,300
|
|
20230615,094700,47283995,3630,3630,3630,3630,100
|
|
20230615,094600,46920995,3630,3630,3630,3630,200
|
|
20230615,094500,46194995,3620,3620,3620,3620,0
|
|
20230615,094400,46194995,3620,3620,3620,3620,0
|
|
20230615,094300,46194995,3620,3620,3620,3620,32
|
|
20230615,094200,46079155,3620,3620,3620,3620,15
|
|
20230615,094100,46024855,3615,3615,3615,3615,0
|
|
20230615,094000,46024855,3615,3625,3625,3615,129
|
|
20230615,093900,45558375,3635,3635,3635,3635,5
|
|
20230615,093800,45540200,3635,3635,3635,3635,0
|
|
20230615,093700,45540200,3635,3635,3635,3635,0
|
|
20230615,093600,45540200,3635,3635,3635,3635,1
|
|
20230615,093500,45536565,3635,3635,3635,3635,4
|
|
20230615,093400,45522025,3615,3620,3620,3615,265
|
|
20230615,093300,44562940,3635,3635,3635,3635,1
|
|
20230615,093200,44559305,3615,3625,3625,3615,800
|
|
20230615,093100,41662860,3635,3635,3635,3630,99
|
|
20230615,093000,41303470,3630,3630,3630,3630,0
|
|
20230615,092900,41303470,3630,3630,3630,3630,1
|
|
20230615,092800,41299840,3630,3630,3630,3630,1019
|
|
20230615,092700,37600870,3630,3630,3630,3630,0
|
|
20230615,092600,37600870,3630,3630,3630,3630,270
|
|
20230615,092500,36620770,3630,3630,3630,3630,0
|
|
20230615,092400,36620770,3630,3630,3630,3630,0
|
|
20230615,092300,36620770,3630,3635,3635,3630,394
|
|
20230615,092200,35188830,3630,3630,3630,3630,0
|
|
20230615,092100,35188830,3630,3635,3635,3630,4
|
|
20230615,092000,35174295,3635,3635,3635,3635,504
|
|
20230615,091900,33342255,3630,3630,3630,3625,3600
|
|
20230615,091800,20291755,3625,3630,3630,3625,736
|
|
20230615,091700,17621040,3635,3635,3635,3635,11
|
|
20230615,091600,17581055,3635,3640,3640,3635,7
|
|
20230615,091500,17555595,3655,3655,3655,3655,0
|
|
20230615,091400,17555595,3655,3655,3655,3655,0
|
|
20230615,091300,17555595,3655,3655,3655,3655,0
|
|
20230615,091200,17555595,3655,3625,3655,3625,239
|
|
20230615,091100,16688050,3655,3655,3655,3655,530
|
|
20230615,091000,14750900,3655,3655,3655,3655,10
|
|
20230615,090900,14714350,3655,3650,3655,3650,501
|
|
20230615,090800,12885080,3625,3625,3625,3625,3
|
|
20230615,090700,12874205,3620,3620,3620,3620,0
|
|
20230615,090600,12874205,3620,3620,3620,3620,0
|
|
20230615,090500,12874205,3620,3620,3620,3620,2146
|
|
20230615,090400,5105685,3620,3625,3650,3620,211
|
|
20230615,090300,4340940,3625,3625,3625,3625,100
|
|
20230615,090200,3978440,3630,3650,3650,3630,35
|
|
20230615,090100,3850830,3650,3630,3650,3615,501
|
|
20230615,090000,2035600,3635,3635,3635,3635,560
|