665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,200200,291059000,3620,3620,3620,3620,1500
|
|
20230619,200100,291059000,3620,3620,3620,3620,0
|
|
20230619,200000,291059000,3620,3620,3620,3620,0
|
|
20230619,195900,291059000,3620,3620,3620,3620,0
|
|
20230619,195800,291059000,3620,3620,3620,3620,0
|
|
20230619,195700,291059000,3620,3620,3620,3620,0
|
|
20230619,195600,291059000,3620,3620,3620,3620,0
|
|
20230619,195500,291059000,3620,3620,3620,3620,0
|
|
20230619,195400,291059000,3620,3620,3620,3620,0
|
|
20230619,195300,291059000,3620,3620,3620,3620,0
|
|
20230619,195200,291059000,3620,3620,3620,3620,0
|
|
20230619,195100,291059000,3620,3620,3620,3620,0
|
|
20230619,195000,291059000,3620,3620,3620,3620,0
|
|
20230619,194900,291059000,3620,3620,3620,3620,0
|
|
20230619,194800,291059000,3620,3620,3620,3620,0
|
|
20230619,194700,291059000,3620,3620,3620,3620,0
|
|
20230619,194600,291059000,3620,3620,3620,3620,0
|
|
20230619,194500,291059000,3620,3620,3620,3620,0
|
|
20230619,194400,291059000,3620,3620,3620,3620,0
|
|
20230619,194300,291059000,3620,3620,3620,3620,0
|
|
20230619,194200,291059000,3620,3620,3620,3620,0
|
|
20230619,194100,291059000,3620,3620,3620,3620,0
|
|
20230619,194000,291059000,3620,3620,3620,3620,0
|
|
20230619,193900,291059000,3620,3620,3620,3620,0
|
|
20230619,193800,291059000,3620,3620,3620,3620,0
|
|
20230619,193700,291059000,3620,3620,3620,3620,0
|
|
20230619,193600,291059000,3620,3620,3620,3620,0
|
|
20230619,193500,291059000,3620,3620,3620,3620,0
|
|
20230619,193400,291059000,3620,3620,3620,3620,0
|
|
20230619,193300,291059000,3620,3620,3620,3620,0
|
|
20230619,193200,291059000,3620,3620,3620,3620,1500
|
|
20230619,193100,291059000,3620,3620,3620,3620,0
|
|
20230619,193000,291059000,3620,3620,3620,3620,0
|
|
20230619,192900,291059000,3620,3620,3620,3620,0
|
|
20230619,192800,291059000,3620,3620,3620,3620,0
|
|
20230619,192700,291059000,3620,3620,3620,3620,0
|
|
20230619,192600,291059000,3620,3620,3620,3620,0
|
|
20230619,192500,291059000,3620,3620,3620,3620,0
|
|
20230619,192400,291059000,3620,3620,3620,3620,0
|
|
20230619,192300,291059000,3620,3620,3620,3620,0
|
|
20230619,192200,291059000,3620,3620,3620,3620,0
|
|
20230619,192100,291059000,3620,3620,3620,3620,0
|
|
20230619,192000,291059000,3620,3620,3620,3620,0
|
|
20230619,191900,291059000,3620,3620,3620,3620,0
|
|
20230619,191800,291059000,3620,3620,3620,3620,0
|
|
20230619,191700,291059000,3620,3620,3620,3620,0
|
|
20230619,191600,291059000,3620,3620,3620,3620,0
|
|
20230619,191500,291059000,3620,3620,3620,3620,0
|
|
20230619,191400,291059000,3620,3620,3620,3620,0
|
|
20230619,191300,291059000,3620,3620,3620,3620,0
|
|
20230619,191200,291059000,3620,3620,3620,3620,0
|
|
20230619,191100,291059000,3620,3620,3620,3620,0
|
|
20230619,191000,291059000,3620,3620,3620,3620,0
|
|
20230619,190900,291059000,3620,3620,3620,3620,0
|
|
20230619,190800,291059000,3620,3620,3620,3620,0
|
|
20230619,190700,291059000,3620,3620,3620,3620,0
|
|
20230619,190600,291059000,3620,3620,3620,3620,0
|
|
20230619,190500,291059000,3620,3620,3620,3620,0
|
|
20230619,190400,291059000,3620,3620,3620,3620,0
|
|
20230619,190300,291059000,3620,3620,3620,3620,0
|
|
20230619,190200,291059000,3620,3620,3620,3620,1500
|
|
20230619,190100,291059000,3620,3620,3620,3620,0
|
|
20230619,190000,291059000,3620,3620,3620,3620,0
|
|
20230619,185900,291059000,3620,3620,3620,3620,0
|
|
20230619,185800,291059000,3620,3620,3620,3620,0
|
|
20230619,185700,291059000,3620,3620,3620,3620,0
|
|
20230619,185600,291059000,3620,3620,3620,3620,0
|
|
20230619,185500,291059000,3620,3620,3620,3620,0
|
|
20230619,185400,291059000,3620,3620,3620,3620,0
|
|
20230619,185300,291059000,3620,3620,3620,3620,0
|
|
20230619,185200,291059000,3620,3620,3620,3620,0
|
|
20230619,185100,291059000,3620,3620,3620,3620,0
|
|
20230619,185000,291059000,3620,3620,3620,3620,0
|
|
20230619,184900,291059000,3620,3620,3620,3620,0
|
|
20230619,184800,291059000,3620,3620,3620,3620,0
|
|
20230619,184700,291059000,3620,3620,3620,3620,0
|
|
20230619,184600,291059000,3620,3620,3620,3620,0
|
|
20230619,184500,291059000,3620,3620,3620,3620,0
|
|
20230619,184400,291059000,3620,3620,3620,3620,0
|
|
20230619,184300,291059000,3620,3620,3620,3620,0
|
|
20230619,184200,291059000,3620,3620,3620,3620,0
|
|
20230619,184100,291059000,3620,3620,3620,3620,0
|
|
20230619,184000,291059000,3620,3620,3620,3620,0
|
|
20230619,183900,291059000,3620,3620,3620,3620,0
|
|
20230619,183800,291059000,3620,3620,3620,3620,0
|
|
20230619,183700,291059000,3620,3620,3620,3620,0
|
|
20230619,183600,291059000,3620,3620,3620,3620,0
|
|
20230619,183500,291059000,3620,3620,3620,3620,0
|
|
20230619,183400,291059000,3620,3620,3620,3620,0
|
|
20230619,183300,291059000,3620,3620,3620,3620,0
|
|
20230619,183200,291059000,3620,3620,3620,3620,1500
|
|
20230619,183100,291059000,3620,3620,3620,3620,0
|
|
20230619,183000,291059000,3620,3620,3620,3620,0
|
|
20230619,182900,291059000,3620,3620,3620,3620,0
|
|
20230619,182800,291059000,3620,3620,3620,3620,0
|
|
20230619,182700,291059000,3620,3620,3620,3620,0
|
|
20230619,182600,291059000,3620,3620,3620,3620,0
|
|
20230619,182500,291059000,3620,3620,3620,3620,0
|
|
20230619,182400,291059000,3620,3620,3620,3620,0
|
|
20230619,182300,291059000,3620,3620,3620,3620,0
|
|
20230619,182200,291059000,3620,3620,3620,3620,0
|
|
20230619,182100,291059000,3620,3620,3620,3620,0
|
|
20230619,182000,291059000,3620,3620,3620,3620,0
|
|
20230619,181900,291059000,3620,3620,3620,3620,0
|
|
20230619,181800,291059000,3620,3620,3620,3620,0
|
|
20230619,181700,291059000,3620,3620,3620,3620,0
|
|
20230619,181600,291059000,3620,3620,3620,3620,0
|
|
20230619,181500,291059000,3620,3620,3620,3620,0
|
|
20230619,181400,291059000,3620,3620,3620,3620,0
|
|
20230619,181300,291059000,3620,3620,3620,3620,0
|
|
20230619,181200,291059000,3620,3620,3620,3620,0
|
|
20230619,181100,291059000,3620,3620,3620,3620,0
|
|
20230619,181000,291059000,3620,3620,3620,3620,0
|
|
20230619,180900,291059000,3620,3620,3620,3620,0
|
|
20230619,180800,291059000,3620,3620,3620,3620,0
|
|
20230619,180700,291059000,3620,3620,3620,3620,0
|
|
20230619,180600,291059000,3620,3620,3620,3620,0
|
|
20230619,180500,291059000,3620,3620,3620,3620,0
|
|
20230619,180400,291059000,3620,3620,3620,3620,0
|
|
20230619,180300,291059000,3620,3620,3620,3620,0
|
|
20230619,180200,291059000,3620,3620,3620,3620,1500
|
|
20230619,180100,291059000,3620,3620,3620,3620,0
|
|
20230619,180000,291059000,3620,3620,3620,3620,0
|
|
20230619,175900,291059000,3620,3620,3620,3620,0
|
|
20230619,175800,291059000,3620,3620,3620,3620,0
|
|
20230619,175700,291059000,3620,3620,3620,3620,0
|
|
20230619,175600,291059000,3620,3620,3620,3620,0
|
|
20230619,175500,291059000,3620,3620,3620,3620,0
|
|
20230619,175400,291059000,3620,3620,3620,3620,0
|
|
20230619,175300,291059000,3620,3620,3620,3620,0
|
|
20230619,175200,291059000,3620,3620,3620,3620,0
|
|
20230619,175100,291059000,3620,3620,3620,3620,0
|
|
20230619,175000,291059000,3620,3620,3620,3620,0
|
|
20230619,174900,291059000,3620,3620,3620,3620,0
|
|
20230619,174800,291059000,3620,3620,3620,3620,0
|
|
20230619,174700,291059000,3620,3620,3620,3620,0
|
|
20230619,174600,291059000,3620,3620,3620,3620,0
|
|
20230619,174500,291059000,3620,3620,3620,3620,0
|
|
20230619,174400,291059000,3620,3620,3620,3620,0
|
|
20230619,174300,291059000,3620,3620,3620,3620,0
|
|
20230619,174200,291059000,3620,3620,3620,3620,0
|
|
20230619,174100,291059000,3620,3620,3620,3620,0
|
|
20230619,174000,291059000,3620,3620,3620,3620,0
|
|
20230619,173900,291059000,3620,3620,3620,3620,0
|
|
20230619,173800,291059000,3620,3620,3620,3620,0
|
|
20230619,173700,291059000,3620,3620,3620,3620,0
|
|
20230619,173600,291059000,3620,3620,3620,3620,0
|
|
20230619,173500,291059000,3620,3620,3620,3620,0
|
|
20230619,173400,291059000,3620,3620,3620,3620,0
|
|
20230619,173300,291059000,3620,3620,3620,3620,0
|
|
20230619,173200,291059000,3620,3620,3620,3620,1500
|
|
20230619,173100,291059000,3620,3620,3620,3620,0
|
|
20230619,173000,291059000,3620,3620,3620,3620,0
|
|
20230619,172900,291059000,3620,3620,3620,3620,0
|
|
20230619,172800,291059000,3620,3620,3620,3620,0
|
|
20230619,172700,291059000,3620,3620,3620,3620,0
|
|
20230619,172600,291059000,3620,3620,3620,3620,0
|
|
20230619,172500,291059000,3620,3620,3620,3620,0
|
|
20230619,172400,291059000,3620,3620,3620,3620,0
|
|
20230619,172300,291059000,3620,3620,3620,3620,0
|
|
20230619,172200,291059000,3620,3620,3620,3620,0
|
|
20230619,172100,291059000,3620,3620,3620,3620,0
|
|
20230619,172000,291059000,3620,3620,3620,3620,0
|
|
20230619,171900,291059000,3620,3620,3620,3620,0
|
|
20230619,171800,291059000,3620,3620,3620,3620,0
|
|
20230619,171700,291059000,3620,3620,3620,3620,0
|
|
20230619,171600,291059000,3620,3620,3620,3620,0
|
|
20230619,171500,291059000,3620,3620,3620,3620,0
|
|
20230619,171400,291059000,3620,3620,3620,3620,0
|
|
20230619,171300,291059000,3620,3620,3620,3620,0
|
|
20230619,171200,291059000,3620,3620,3620,3620,0
|
|
20230619,171100,291059000,3620,3620,3620,3620,0
|
|
20230619,171000,291059000,3620,3620,3620,3620,0
|
|
20230619,170900,291059000,3620,3620,3620,3620,0
|
|
20230619,170800,291059000,3620,3620,3620,3620,0
|
|
20230619,170700,291059000,3620,3620,3620,3620,0
|
|
20230619,170600,291059000,3620,3620,3620,3620,0
|
|
20230619,170500,291059000,3620,3620,3620,3620,0
|
|
20230619,170400,291059000,3620,3620,3620,3620,0
|
|
20230619,170300,291059000,3620,3620,3620,3620,0
|
|
20230619,170200,291059000,3620,3620,3620,3620,1500
|
|
20230619,170100,291059000,3620,3620,3620,3620,0
|
|
20230619,170000,291059000,3620,3620,3620,3620,0
|
|
20230619,165900,291059000,3620,3620,3620,3620,0
|
|
20230619,165800,291059000,3620,3620,3620,3620,0
|
|
20230619,165700,291059000,3620,3620,3620,3620,0
|
|
20230619,165600,291059000,3620,3620,3620,3620,0
|
|
20230619,165500,291059000,3620,3620,3620,3620,0
|
|
20230619,165400,291059000,3620,3620,3620,3620,0
|
|
20230619,165300,291059000,3620,3620,3620,3620,0
|
|
20230619,165200,291059000,3620,3620,3620,3620,0
|
|
20230619,165100,291059000,3620,3620,3620,3620,0
|
|
20230619,165000,291059000,3620,3620,3620,3620,0
|
|
20230619,164900,291059000,3620,3620,3620,3620,0
|
|
20230619,164800,291059000,3620,3620,3620,3620,0
|
|
20230619,164700,291059000,3620,3620,3620,3620,0
|
|
20230619,164600,291059000,3620,3620,3620,3620,0
|
|
20230619,164500,291059000,3620,3620,3620,3620,0
|
|
20230619,164400,291059000,3620,3620,3620,3620,0
|
|
20230619,164300,291059000,3620,3620,3620,3620,0
|
|
20230619,164200,291059000,3620,3620,3620,3620,0
|
|
20230619,164100,291059000,3620,3620,3620,3620,0
|
|
20230619,164000,291059000,3620,3620,3620,3620,0
|
|
20230619,163900,291059000,3620,3620,3620,3620,0
|
|
20230619,163800,291059000,3620,3620,3620,3620,0
|
|
20230619,163700,291059000,3620,3620,3620,3620,0
|
|
20230619,163600,291059000,3620,3620,3620,3620,0
|
|
20230619,163500,291059000,3620,3620,3620,3620,0
|
|
20230619,163400,291059000,3620,3620,3620,3620,0
|
|
20230619,163300,291059000,3620,3620,3620,3620,0
|
|
20230619,163200,291059000,3620,3620,3620,3620,1500
|
|
20230619,163100,291059000,3620,3620,3620,3620,0
|
|
20230619,163000,291059000,3620,3620,3620,3620,0
|
|
20230619,162900,291059000,3620,3620,3620,3620,0
|
|
20230619,162800,291059000,3620,3620,3620,3620,0
|
|
20230619,162700,291059000,3620,3620,3620,3620,0
|
|
20230619,162600,291059000,3620,3620,3620,3620,0
|
|
20230619,162500,291059000,3620,3620,3620,3620,0
|
|
20230619,162400,291059000,3620,3620,3620,3620,0
|
|
20230619,162300,291059000,3620,3620,3620,3620,0
|
|
20230619,162200,291059000,3620,3620,3620,3620,0
|
|
20230619,162100,291059000,3620,3620,3620,3620,0
|
|
20230619,162000,291059000,3620,3620,3620,3620,0
|
|
20230619,161900,291059000,3620,3620,3620,3620,0
|
|
20230619,161800,291059000,3620,3620,3620,3620,0
|
|
20230619,161700,291059000,3620,3620,3620,3620,0
|
|
20230619,161600,291059000,3620,3620,3620,3620,0
|
|
20230619,161500,291059000,3620,3620,3620,3620,0
|
|
20230619,161400,291059000,3620,3620,3620,3620,0
|
|
20230619,161300,291059000,3620,3620,3620,3620,0
|
|
20230619,161200,291059000,3620,3620,3620,3620,0
|
|
20230619,161100,291059000,3620,3620,3620,3620,0
|
|
20230619,161000,291059000,3620,3620,3620,3620,0
|
|
20230619,160900,291059000,3620,3620,3620,3620,0
|
|
20230619,160800,291059000,3620,3620,3620,3620,0
|
|
20230619,160700,291059000,3620,3620,3620,3620,0
|
|
20230619,160600,291059000,3620,3620,3620,3620,0
|
|
20230619,160500,291059000,3620,3620,3620,3620,0
|
|
20230619,160400,291059000,3620,3620,3620,3620,0
|
|
20230619,160300,291059000,3620,3620,3620,3620,0
|
|
20230619,160200,291059000,3620,3620,3620,3620,1500
|
|
20230619,160100,291059000,3620,3620,3620,3620,0
|
|
20230619,160000,291059000,3620,3620,3620,3620,0
|
|
20230619,155900,291059000,3620,3620,3620,3620,0
|
|
20230619,155800,291059000,3620,3620,3620,3620,0
|
|
20230619,155700,291059000,3620,3620,3620,3620,0
|
|
20230619,155600,291059000,3620,3620,3620,3620,0
|
|
20230619,155500,291059000,3620,3620,3620,3620,0
|
|
20230619,155400,291059000,3620,3620,3620,3620,0
|
|
20230619,155300,291059000,3620,3620,3620,3620,0
|
|
20230619,155200,291059000,3620,3620,3620,3620,0
|
|
20230619,155100,291059000,3620,3620,3620,3620,0
|
|
20230619,155000,291059000,3620,3620,3620,3620,0
|
|
20230619,154900,291059000,3620,3620,3620,3620,0
|
|
20230619,154800,291059000,3620,3620,3620,3620,0
|
|
20230619,154700,291059000,3620,3620,3620,3620,0
|
|
20230619,154600,291059000,3620,3620,3620,3620,0
|
|
20230619,154500,291059000,3620,3620,3620,3620,0
|
|
20230619,154400,291059000,3620,3620,3620,3620,0
|
|
20230619,154300,291059000,3620,3620,3620,3620,0
|
|
20230619,154200,291059000,3620,3620,3620,3620,0
|
|
20230619,154100,291059000,3620,3620,3620,3620,0
|
|
20230619,154000,291059000,3620,3620,3620,3620,0
|
|
20230619,153900,291059000,3620,3620,3620,3620,0
|
|
20230619,153800,291059000,3620,3620,3620,3620,0
|
|
20230619,153700,291059000,3620,3620,3620,3620,0
|
|
20230619,153600,291059000,3620,3620,3620,3620,0
|
|
20230619,153500,291059000,3620,3620,3620,3620,0
|
|
20230619,153400,291059000,3620,3620,3620,3620,0
|
|
20230619,153300,291059000,3620,3620,3620,3620,0
|
|
20230619,153200,291059000,3620,3620,3620,3620,1500
|
|
20230619,153100,291059000,3620,3620,3620,3620,0
|
|
20230619,153000,291059000,3620,3620,3620,3620,1500
|
|
20230619,152900,285629000,3615,3615,3615,3615,0
|
|
20230619,152800,285629000,3615,3615,3615,3615,0
|
|
20230619,152700,285629000,3615,3615,3615,3615,0
|
|
20230619,152600,285629000,3615,3615,3615,3615,0
|
|
20230619,152500,285629000,3615,3615,3615,3615,0
|
|
20230619,152400,285629000,3615,3615,3615,3615,0
|
|
20230619,152300,285629000,3615,3615,3615,3615,0
|
|
20230619,152200,285629000,3615,3615,3615,3615,0
|
|
20230619,152100,285629000,3615,3615,3615,3615,0
|
|
20230619,152000,285629000,3615,3615,3615,3615,0
|
|
20230619,151900,285629000,3615,3615,3615,3615,437
|
|
20230619,151800,284049245,3615,3615,3615,3615,59
|
|
20230619,151700,283835960,3615,3615,3615,3615,0
|
|
20230619,151600,283835960,3615,3615,3615,3615,60
|
|
20230619,151500,283619060,3615,3615,3615,3615,50
|
|
20230619,151400,283438310,3615,3615,3615,3615,2
|
|
20230619,151300,283431080,3615,3615,3615,3615,166
|
|
20230619,151200,282830990,3615,3615,3615,3615,10
|
|
20230619,151100,282794840,3610,3610,3610,3610,0
|
|
20230619,151000,282794840,3610,3615,3615,3610,4
|
|
20230619,150900,282780390,3615,3615,3615,3615,0
|
|
20230619,150800,282780390,3615,3610,3615,3610,3
|
|
20230619,150700,282769555,3620,3610,3620,3610,138
|
|
20230619,150600,282270025,3620,3610,3620,3610,67
|
|
20230619,150500,282027580,3610,3610,3610,3610,50
|
|
20230619,150400,281847080,3610,3615,3615,3610,105
|
|
20230619,150300,281467755,3620,3620,3620,3620,238
|
|
20230619,150200,280606195,3620,3620,3620,3620,0
|
|
20230619,150100,280606195,3620,3620,3620,3620,2
|
|
20230619,150000,280598955,3615,3615,3615,3615,3
|
|
20230619,145900,280588110,3620,3610,3620,3610,1157
|
|
20230619,145800,276411320,3620,3620,3620,3620,2479
|
|
20230619,145700,267437340,3620,3620,3620,3620,0
|
|
20230619,145600,267437340,3620,3620,3620,3620,0
|
|
20230619,145500,267437340,3620,3620,3620,3620,0
|
|
20230619,145400,267437340,3620,3620,3620,3620,0
|
|
20230619,145300,267437340,3620,3620,3620,3620,2
|
|
20230619,145200,267430100,3610,3610,3610,3610,280
|
|
20230619,145100,266419300,3620,3620,3620,3620,34
|
|
20230619,145000,266296220,3620,3620,3620,3620,95
|
|
20230619,144900,265952320,3620,3620,3620,3620,277
|
|
20230619,144800,264949580,3620,3620,3620,3620,200
|
|
20230619,144700,264225580,3620,3620,3620,3620,90
|
|
20230619,144600,263899780,3620,3620,3620,3620,0
|
|
20230619,144500,263899780,3620,3620,3620,3620,3
|
|
20230619,144400,263888920,3620,3620,3620,3620,231
|
|
20230619,144300,263052700,3620,3610,3620,3610,5
|
|
20230619,144200,263034630,3620,3620,3620,3620,0
|
|
20230619,144100,263034630,3620,3620,3620,3620,0
|
|
20230619,144000,263034630,3620,3620,3620,3620,0
|
|
20230619,143900,263034630,3620,3620,3620,3620,70
|
|
20230619,143800,262781230,3620,3620,3620,3620,0
|
|
20230619,143700,262781230,3620,3620,3620,3620,0
|
|
20230619,143600,262781230,3620,3620,3620,3620,1
|
|
20230619,143500,262777610,3620,3620,3620,3620,0
|
|
20230619,143400,262777610,3620,3615,3620,3615,380
|
|
20230619,143300,261403900,3615,3615,3615,3615,0
|
|
20230619,143200,261403900,3615,3615,3615,3615,10
|
|
20230619,143100,261367750,3615,3610,3615,3605,800
|
|
20230619,143000,258478880,3620,3620,3620,3620,0
|
|
20230619,142900,258478880,3620,3620,3620,3620,0
|
|
20230619,142800,258478880,3620,3620,3620,3620,99
|
|
20230619,142700,258120500,3620,3620,3620,3620,42
|
|
20230619,142600,257968460,3620,3620,3620,3620,0
|
|
20230619,142500,257968460,3620,3620,3620,3620,113
|
|
20230619,142400,257559400,3620,3620,3620,3620,219
|
|
20230619,142300,256766620,3620,3620,3620,3620,0
|
|
20230619,142200,256766620,3620,3620,3620,3620,0
|
|
20230619,142100,256766620,3620,3620,3620,3620,13
|
|
20230619,142000,256719560,3620,3620,3620,3620,0
|
|
20230619,141900,256719560,3620,3610,3620,3605,2501
|
|
20230619,141800,247698900,3620,3620,3620,3620,0
|
|
20230619,141700,247698900,3620,3620,3620,3620,2
|
|
20230619,141600,247691660,3615,3610,3615,3610,9613
|
|
20230619,141500,212982560,3610,3610,3620,3610,3094
|
|
20230619,141400,201812920,3620,3620,3620,3620,0
|
|
20230619,141300,201812920,3620,3620,3620,3620,50
|
|
20230619,141200,201631920,3620,3620,3620,3620,300
|
|
20230619,141100,200545920,3620,3615,3620,3610,43
|
|
20230619,141000,200390645,3620,3610,3620,3610,88
|
|
20230619,140900,200072945,3620,3620,3620,3620,0
|
|
20230619,140800,200072945,3620,3620,3620,3620,0
|
|
20230619,140700,200072945,3620,3620,3620,3620,0
|
|
20230619,140600,200072945,3620,3620,3620,3620,508
|
|
20230619,140500,198233985,3620,3620,3620,3620,0
|
|
20230619,140400,198233985,3620,3620,3620,3620,255
|
|
20230619,140300,197310885,3620,3620,3620,3620,0
|
|
20230619,140200,197310885,3620,3620,3620,3620,20
|
|
20230619,140100,197238485,3620,3620,3620,3620,0
|
|
20230619,140000,197238485,3620,3620,3620,3620,5
|
|
20230619,135900,197220385,3610,3610,3610,3610,10
|
|
20230619,135800,197184285,3620,3620,3620,3620,0
|
|
20230619,135700,197184285,3620,3620,3620,3620,0
|
|
20230619,135600,197184285,3620,3620,3620,3620,147
|
|
20230619,135500,196652145,3620,3620,3620,3620,200
|
|
20230619,135400,195928145,3620,3620,3620,3620,0
|
|
20230619,135300,195928145,3620,3615,3620,3610,28
|
|
20230619,135200,195826920,3620,3620,3620,3620,400
|
|
20230619,135100,194378920,3620,3620,3620,3620,0
|
|
20230619,135000,194378920,3620,3620,3620,3620,0
|
|
20230619,134900,194378920,3620,3620,3620,3620,105
|
|
20230619,134800,193998820,3620,3620,3620,3620,0
|
|
20230619,134700,193998820,3620,3620,3620,3620,0
|
|
20230619,134600,193998820,3620,3620,3620,3620,0
|
|
20230619,134500,193998820,3620,3620,3620,3620,0
|
|
20230619,134400,193998820,3620,3620,3620,3620,0
|
|
20230619,134300,193998820,3620,3620,3620,3620,173
|
|
20230619,134200,193372560,3620,3620,3620,3620,0
|
|
20230619,134100,193372560,3620,3620,3620,3620,177
|
|
20230619,134000,192731820,3620,3620,3620,3620,0
|
|
20230619,133900,192731820,3620,3615,3620,3615,856
|
|
20230619,133800,189635600,3620,3620,3620,3620,0
|
|
20230619,133700,189635600,3620,3620,3620,3620,0
|
|
20230619,133600,189635600,3620,3620,3620,3620,0
|
|
20230619,133500,189635600,3620,3620,3620,3620,0
|
|
20230619,133400,189635600,3620,3620,3620,3620,0
|
|
20230619,133300,189635600,3620,3620,3620,3620,0
|
|
20230619,133200,189635600,3620,3615,3620,3615,646
|
|
20230619,133100,187300300,3615,3615,3615,3615,0
|
|
20230619,133000,187300300,3615,3615,3615,3615,400
|
|
20230619,132900,185854300,3620,3620,3620,3620,0
|
|
20230619,132800,185854300,3620,3620,3620,3620,0
|
|
20230619,132700,185854300,3620,3620,3620,3620,300
|
|
20230619,132600,184768300,3620,3620,3620,3620,0
|
|
20230619,132500,184768300,3620,3620,3620,3620,0
|
|
20230619,132400,184768300,3620,3620,3620,3620,0
|
|
20230619,132300,184768300,3620,3620,3620,3620,100
|
|
20230619,132200,184406300,3620,3620,3620,3620,2
|
|
20230619,132100,184399060,3610,3615,3615,3610,280
|
|
20230619,132000,183386865,3620,3620,3620,3620,10
|
|
20230619,131900,183350665,3620,3615,3620,3615,37
|
|
20230619,131800,183216900,3615,3615,3615,3615,3
|
|
20230619,131700,183206055,3620,3620,3620,3620,163
|
|
20230619,131600,182615995,3620,3620,3620,3620,0
|
|
20230619,131500,182615995,3620,3620,3620,3620,100
|
|
20230619,131400,182253995,3620,3620,3620,3620,0
|
|
20230619,131300,182253995,3620,3620,3620,3620,0
|
|
20230619,131200,182253995,3620,3625,3625,3620,197
|
|
20230619,131100,181539875,3620,3620,3620,3620,0
|
|
20230619,131000,181539875,3620,3620,3620,3620,0
|
|
20230619,130900,181539875,3620,3620,3620,3620,90
|
|
20230619,130800,181214075,3625,3625,3625,3625,50
|
|
20230619,130700,181032825,3625,3625,3625,3625,0
|
|
20230619,130600,181032825,3625,3625,3625,3625,32
|
|
20230619,130500,180916825,3625,3625,3625,3625,60
|
|
20230619,130400,180699325,3620,3620,3620,3620,0
|
|
20230619,130300,180699325,3620,3620,3620,3620,1010
|
|
20230619,130200,177043125,3620,3620,3620,3620,146
|
|
20230619,130100,176514605,3620,3620,3620,3620,15
|
|
20230619,130000,176460305,3620,3620,3620,3620,0
|
|
20230619,125900,176460305,3620,3620,3620,3620,0
|
|
20230619,125800,176460305,3620,3620,3620,3620,0
|
|
20230619,125700,176460305,3620,3620,3620,3620,1000
|
|
20230619,125600,172840305,3620,3620,3620,3620,2
|
|
20230619,125500,172833065,3610,3610,3610,3610,2
|
|
20230619,125400,172825845,3620,3620,3620,3620,1
|
|
20230619,125300,172822225,3620,3610,3620,3605,1802
|
|
20230619,125200,166320415,3620,3620,3620,3620,0
|
|
20230619,125100,166320415,3620,3620,3620,3620,0
|
|
20230619,125000,166320415,3620,3620,3620,3620,0
|
|
20230619,124900,166320415,3620,3620,3620,3620,0
|
|
20230619,124800,166320415,3620,3620,3620,3620,0
|
|
20230619,124700,166320415,3620,3620,3620,3620,2
|
|
20230619,124600,166313175,3610,3610,3610,3610,1478
|
|
20230619,124500,160977595,3610,3610,3610,3610,3
|
|
20230619,124400,160966765,3625,3625,3625,3625,0
|
|
20230619,124300,160966765,3625,3625,3625,3625,0
|
|
20230619,124200,160966765,3625,3625,3625,3625,0
|
|
20230619,124100,160966765,3625,3625,3625,3625,0
|
|
20230619,124000,160966765,3625,3625,3625,3625,0
|
|
20230619,123900,160966765,3625,3625,3625,3625,0
|
|
20230619,123800,160966765,3625,3615,3625,3615,449
|
|
20230619,123700,159343610,3615,3615,3615,3615,0
|
|
20230619,123600,159343610,3615,3625,3625,3615,869
|
|
20230619,123500,156199660,3620,3620,3620,3620,1
|
|
20230619,123400,156196040,3625,3615,3625,3615,46
|
|
20230619,123300,156029730,3625,3620,3625,3620,1421
|
|
20230619,123200,150883195,3620,3610,3620,3610,7
|
|
20230619,123100,150857905,3620,3620,3620,3620,2
|
|
20230619,123000,150850665,3620,3620,3620,3620,1100
|
|
20230619,122900,146868665,3620,3620,3620,3620,0
|
|
20230619,122800,146868665,3620,3620,3620,3620,354
|
|
20230619,122700,145587185,3620,3620,3620,3620,0
|
|
20230619,122600,145587185,3620,3620,3620,3620,0
|
|
20230619,122500,145587185,3620,3620,3620,3620,0
|
|
20230619,122400,145587185,3620,3620,3620,3620,0
|
|
20230619,122300,145587185,3620,3620,3620,3620,0
|
|
20230619,122200,145587185,3620,3620,3620,3620,52
|
|
20230619,122100,145398945,3610,3620,3620,3610,521
|
|
20230619,122000,143513135,3620,3620,3620,3620,2
|
|
20230619,121900,143505895,3610,3620,3620,3610,521
|
|
20230619,121800,141620085,3620,3620,3620,3620,2
|
|
20230619,121700,141612845,3620,3620,3620,3620,2
|
|
20230619,121600,141605605,3610,3610,3610,3610,4
|
|
20230619,121500,141591165,3625,3625,3625,3625,0
|
|
20230619,121400,141591165,3625,3625,3625,3625,0
|
|
20230619,121300,141591165,3625,3625,3625,3625,0
|
|
20230619,121200,141591165,3625,3625,3625,3625,2
|
|
20230619,121100,141583915,3610,3610,3610,3610,0
|
|
20230619,121000,141583915,3610,3620,3620,3610,1578
|
|
20230619,120900,135877335,3620,3620,3620,3620,50
|
|
20230619,120800,135696335,3620,3620,3620,3620,10
|
|
20230619,120700,135660135,3620,3620,3620,3620,0
|
|
20230619,120600,135660135,3620,3620,3620,3620,0
|
|
20230619,120500,135660135,3620,3620,3620,3620,0
|
|
20230619,120400,135660135,3620,3620,3620,3620,0
|
|
20230619,120300,135660135,3620,3620,3620,3620,0
|
|
20230619,120200,135660135,3620,3620,3620,3620,0
|
|
20230619,120100,135660135,3620,3620,3620,3620,17
|
|
20230619,120000,135598595,3615,3615,3615,3615,0
|
|
20230619,115900,135598595,3615,3620,3620,3615,60
|
|
20230619,115800,135381440,3620,3620,3620,3620,0
|
|
20230619,115700,135381440,3620,3620,3620,3620,46
|
|
20230619,115600,135214920,3610,3610,3610,3610,10
|
|
20230619,115500,135178820,3620,3620,3620,3620,38
|
|
20230619,115400,135041260,3610,3610,3610,3610,126
|
|
20230619,115300,134586400,3605,3615,3620,3605,6720
|
|
20230619,115200,110317840,3620,3620,3620,3620,0
|
|
20230619,115100,110317840,3620,3620,3620,3620,0
|
|
20230619,115000,110317840,3620,3620,3620,3620,0
|
|
20230619,114900,110317840,3620,3620,3620,3620,0
|
|
20230619,114800,110317840,3620,3620,3620,3620,0
|
|
20230619,114700,110317840,3620,3620,3620,3620,0
|
|
20230619,114600,110317840,3620,3620,3620,3620,0
|
|
20230619,114500,110317840,3620,3620,3620,3620,0
|
|
20230619,114400,110317840,3620,3620,3620,3620,2
|
|
20230619,114300,110310600,3615,3615,3615,3615,25
|
|
20230619,114200,110220225,3620,3620,3620,3620,0
|
|
20230619,114100,110220225,3620,3620,3620,3620,0
|
|
20230619,114000,110220225,3620,3620,3620,3620,1
|
|
20230619,113900,110216605,3620,3620,3620,3620,2
|
|
20230619,113800,110209365,3615,3615,3615,3615,197
|
|
20230619,113700,109497210,3620,3620,3620,3620,0
|
|
20230619,113600,109497210,3620,3620,3620,3615,362
|
|
20230619,113500,108186920,3620,3620,3620,3620,151
|
|
20230619,113400,107640300,3620,3620,3620,3615,402
|
|
20230619,113300,106185580,3625,3625,3625,3625,50
|
|
20230619,113200,106004330,3625,3625,3625,3625,61
|
|
20230619,113100,105783205,3625,3625,3625,3625,0
|
|
20230619,113000,105783205,3625,3625,3625,3625,0
|
|
20230619,112900,105783205,3625,3625,3625,3625,0
|
|
20230619,112800,105783205,3625,3625,3625,3625,0
|
|
20230619,112700,105783205,3625,3625,3625,3625,50
|
|
20230619,112600,105601955,3625,3625,3625,3625,0
|
|
20230619,112500,105601955,3625,3625,3625,3625,1
|
|
20230619,112400,105598330,3625,3620,3625,3620,1051
|
|
20230619,112300,101793700,3620,3620,3620,3620,0
|
|
20230619,112200,101793700,3620,3620,3620,3620,0
|
|
20230619,112100,101793700,3620,3610,3620,3605,455
|
|
20230619,112000,100151295,3620,3620,3620,3620,0
|
|
20230619,111900,100151295,3620,3615,3620,3615,100
|
|
20230619,111800,99789770,3615,3615,3615,3615,0
|
|
20230619,111700,99789770,3615,3615,3615,3615,48
|
|
20230619,111600,99616250,3615,3615,3615,3615,0
|
|
20230619,111500,99616250,3615,3615,3615,3615,2
|
|
20230619,111400,99609020,3610,3615,3615,3610,138
|
|
20230619,111300,99110650,3615,3615,3615,3615,0
|
|
20230619,111200,99110650,3615,3615,3615,3615,0
|
|
20230619,111100,99110650,3615,3615,3615,3615,0
|
|
20230619,111000,99110650,3615,3615,3615,3615,0
|
|
20230619,110900,99110650,3615,3615,3615,3615,200
|
|
20230619,110800,98387650,3615,3615,3615,3615,0
|
|
20230619,110700,98387650,3615,3615,3615,3615,11
|
|
20230619,110600,98347885,3615,3610,3615,3610,351
|
|
20230619,110500,97079025,3615,3615,3615,3615,0
|
|
20230619,110400,97079025,3615,3615,3615,3615,2
|
|
20230619,110300,97071795,3610,3615,3615,3610,21
|
|
20230619,110200,96995980,3615,3615,3615,3615,0
|
|
20230619,110100,96995980,3615,3615,3615,3615,0
|
|
20230619,110000,96995980,3615,3615,3615,3615,1
|
|
20230619,105900,96992365,3615,3615,3615,3615,0
|
|
20230619,105800,96992365,3615,3615,3615,3615,0
|
|
20230619,105700,96992365,3615,3615,3615,3615,0
|
|
20230619,105600,96992365,3615,3615,3615,3615,0
|
|
20230619,105500,96992365,3615,3615,3615,3615,0
|
|
20230619,105400,96992365,3615,3615,3615,3615,12
|
|
20230619,105300,96948985,3610,3610,3610,3610,314
|
|
20230619,105200,95815445,3610,3610,3610,3610,0
|
|
20230619,105100,95815445,3610,3610,3610,3610,46
|
|
20230619,105000,95649385,3615,3615,3615,3615,0
|
|
20230619,104900,95649385,3615,3615,3615,3615,0
|
|
20230619,104800,95649385,3615,3615,3615,3615,134
|
|
20230619,104700,95164975,3615,3615,3615,3615,3
|
|
20230619,104600,95154130,3615,3615,3615,3615,2
|
|
20230619,104500,95146900,3610,3610,3610,3610,150
|
|
20230619,104400,94605400,3615,3610,3615,3610,27
|
|
20230619,104300,94507820,3615,3615,3615,3615,0
|
|
20230619,104200,94507820,3615,3615,3615,3615,0
|
|
20230619,104100,94507820,3615,3615,3615,3615,3
|
|
20230619,104000,94496975,3615,3615,3615,3615,0
|
|
20230619,103900,94496975,3615,3615,3615,3615,4
|
|
20230619,103800,94482515,3615,3605,3615,3605,63
|
|
20230619,103700,94255390,3615,3615,3615,3615,34
|
|
20230619,103600,94132480,3615,3615,3615,3615,1
|
|
20230619,103500,94128865,3600,3615,3615,3600,83
|
|
20230619,103400,93829420,3600,3600,3600,3600,100
|
|
20230619,103300,93469420,3615,3615,3615,3615,91
|
|
20230619,103200,93140455,3615,3615,3615,3615,0
|
|
20230619,103100,93140455,3615,3615,3615,3615,110
|
|
20230619,103000,92742805,3615,3615,3615,3615,0
|
|
20230619,102900,92742805,3615,3615,3615,3615,225
|
|
20230619,102800,91929430,3615,3615,3615,3615,2
|
|
20230619,102700,91922200,3620,3620,3620,3620,0
|
|
20230619,102600,91922200,3620,3620,3620,3620,0
|
|
20230619,102500,91922200,3620,3620,3620,3620,0
|
|
20230619,102400,91922200,3620,3620,3620,3620,0
|
|
20230619,102300,91922200,3620,3620,3620,3620,240
|
|
20230619,102200,91053400,3600,3620,3620,3600,626
|
|
20230619,102100,88795520,3600,3600,3600,3600,1887
|
|
20230619,102000,82002320,3620,3620,3620,3620,138
|
|
20230619,101900,81502760,3620,3620,3620,3620,0
|
|
20230619,101800,81502760,3620,3615,3620,3615,261
|
|
20230619,101700,80558525,3615,3615,3615,3615,6
|
|
20230619,101600,80536835,3610,3605,3610,3600,1621
|
|
20230619,101500,74688715,3605,3605,3605,3605,0
|
|
20230619,101400,74688715,3605,3605,3605,3605,215
|
|
20230619,101300,73913640,3595,3600,3600,3595,26
|
|
20230619,101200,73820155,3605,3605,3605,3605,0
|
|
20230619,101100,73820155,3605,3605,3605,3605,0
|
|
20230619,101000,73820155,3605,3605,3605,3605,157
|
|
20230619,100900,73254170,3600,3600,3600,3600,0
|
|
20230619,100800,73254170,3600,3600,3600,3600,47
|
|
20230619,100700,73084970,3600,3600,3600,3595,3073
|
|
20230619,100600,62022425,3595,3590,3595,3590,2902
|
|
20230619,100500,51592465,3590,3590,3590,3590,0
|
|
20230619,100400,51592465,3590,3590,3590,3590,0
|
|
20230619,100300,51592465,3590,3590,3590,3590,0
|
|
20230619,100200,51592465,3590,3590,3590,3590,0
|
|
20230619,100100,51592465,3590,3590,3590,3590,0
|
|
20230619,100000,51592465,3590,3590,3590,3590,0
|
|
20230619,095900,51592465,3590,3590,3590,3590,184
|
|
20230619,095800,50931905,3590,3590,3590,3590,280
|
|
20230619,095700,49926705,3590,3590,3590,3590,0
|
|
20230619,095600,49926705,3590,3585,3590,3585,51
|
|
20230619,095500,49743620,3590,3590,3590,3590,3
|
|
20230619,095400,49732850,3585,3585,3585,3585,30
|
|
20230619,095300,49625300,3590,3590,3590,3590,0
|
|
20230619,095200,49625300,3590,3590,3590,3590,76
|
|
20230619,095100,49352460,3590,3590,3590,3590,669
|
|
20230619,095000,46950750,3590,3590,3590,3585,1373
|
|
20230619,094900,42021935,3595,3595,3595,3595,0
|
|
20230619,094800,42021935,3595,3595,3595,3595,0
|
|
20230619,094700,42021935,3595,3595,3595,3595,10
|
|
20230619,094600,41985985,3595,3595,3595,3595,0
|
|
20230619,094500,41985985,3595,3595,3595,3595,0
|
|
20230619,094400,41985985,3595,3595,3595,3595,1
|
|
20230619,094300,41982390,3590,3590,3590,3590,0
|
|
20230619,094200,41982390,3590,3590,3590,3590,20
|
|
20230619,094100,41910590,3595,3595,3595,3595,10
|
|
20230619,094000,41874640,3595,3595,3595,3590,1457
|
|
20230619,093900,36636985,3590,3590,3590,3590,1210
|
|
20230619,093800,32293085,3590,3590,3590,3590,0
|
|
20230619,093700,32293085,3590,3590,3590,3590,5
|
|
20230619,093600,32275135,3590,3590,3590,3590,7
|
|
20230619,093500,32250005,3590,3590,3590,3590,3
|
|
20230619,093400,32239235,3585,3590,3590,3585,692
|
|
20230619,093300,29755390,3590,3590,3590,3590,750
|
|
20230619,093200,27062890,3590,3590,3590,3585,164
|
|
20230619,093100,26474310,3590,3590,3590,3590,5
|
|
20230619,093000,26456360,3590,3590,3590,3590,0
|
|
20230619,092900,26456360,3590,3590,3590,3590,0
|
|
20230619,092800,26456360,3590,3590,3590,3590,0
|
|
20230619,092700,26456360,3590,3590,3590,3590,100
|
|
20230619,092600,26097360,3590,3590,3590,3590,50
|
|
20230619,092500,25917860,3590,3590,3590,3590,500
|
|
20230619,092400,24122860,3590,3590,3590,3590,0
|
|
20230619,092300,24122860,3590,3590,3590,3590,2
|
|
20230619,092200,24115680,3590,3585,3590,3585,181
|
|
20230619,092100,23466790,3590,3590,3590,3590,1
|
|
20230619,092000,23463200,3585,3585,3585,3585,0
|
|
20230619,091900,23463200,3585,3585,3585,3585,970
|
|
20230619,091800,19985750,3590,3590,3590,3590,0
|
|
20230619,091700,19985750,3590,3590,3590,3590,10
|
|
20230619,091600,19949850,3590,3590,3590,3590,1
|
|
20230619,091500,19946260,3585,3585,3585,3585,0
|
|
20230619,091400,19946260,3585,3590,3590,3585,501
|
|
20230619,091300,18150170,3585,3585,3585,3585,53
|
|
20230619,091200,17960165,3590,3590,3590,3590,19
|
|
20230619,091100,17891955,3595,3595,3595,3595,0
|
|
20230619,091000,17891955,3595,3595,3595,3595,1
|
|
20230619,090900,17888360,3590,3590,3590,3590,40
|
|
20230619,090800,17744760,3590,3590,3590,3585,3977
|
|
20230619,090700,3480060,3595,3595,3595,3595,1
|
|
20230619,090600,3476465,3585,3585,3585,3585,3
|
|
20230619,090500,3465710,3585,3585,3585,3585,0
|
|
20230619,090400,3465710,3585,3585,3585,3585,2
|
|
20230619,090300,3458540,3585,3585,3585,3585,2
|
|
20230619,090200,3451370,3585,3585,3585,3585,30
|
|
20230619,090100,3343820,3585,3585,3585,3585,112
|
|
20230619,090000,2942300,3585,3600,3600,3585,819
|