653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,195000,288942315,3665,3665,3665,3665,2617
|
|
20230615,194900,288942315,3665,3665,3665,3665,0
|
|
20230615,194800,288942315,3665,3665,3665,3665,0
|
|
20230615,194700,288942315,3665,3665,3665,3665,0
|
|
20230615,194600,288942315,3665,3665,3665,3665,0
|
|
20230615,194500,288942315,3665,3665,3665,3665,0
|
|
20230615,194400,288942315,3665,3665,3665,3665,0
|
|
20230615,194300,288942315,3665,3665,3665,3665,0
|
|
20230615,194200,288942315,3665,3665,3665,3665,0
|
|
20230615,194100,288942315,3665,3665,3665,3665,0
|
|
20230615,194000,288942315,3665,3665,3665,3665,0
|
|
20230615,193900,288942315,3665,3665,3665,3665,0
|
|
20230615,193800,288942315,3665,3665,3665,3665,0
|
|
20230615,193700,288942315,3665,3665,3665,3665,0
|
|
20230615,193600,288942315,3665,3665,3665,3665,0
|
|
20230615,193500,288942315,3665,3665,3665,3665,0
|
|
20230615,193400,288942315,3665,3665,3665,3665,0
|
|
20230615,193300,288942315,3665,3665,3665,3665,0
|
|
20230615,193200,288942315,3665,3665,3665,3665,0
|
|
20230615,193100,288942315,3665,3665,3665,3665,0
|
|
20230615,193000,288942315,3665,3665,3665,3665,0
|
|
20230615,192900,288942315,3665,3665,3665,3665,0
|
|
20230615,192800,288942315,3665,3665,3665,3665,0
|
|
20230615,192700,288942315,3665,3665,3665,3665,0
|
|
20230615,192600,288942315,3665,3665,3665,3665,0
|
|
20230615,192500,288942315,3665,3665,3665,3665,0
|
|
20230615,192400,288942315,3665,3665,3665,3665,0
|
|
20230615,192300,288942315,3665,3665,3665,3665,0
|
|
20230615,192200,288942315,3665,3665,3665,3665,0
|
|
20230615,192100,288942315,3665,3665,3665,3665,0
|
|
20230615,192000,288942315,3665,3665,3665,3665,2617
|
|
20230615,191900,288942315,3665,3665,3665,3665,0
|
|
20230615,191800,288942315,3665,3665,3665,3665,0
|
|
20230615,191700,288942315,3665,3665,3665,3665,0
|
|
20230615,191600,288942315,3665,3665,3665,3665,0
|
|
20230615,191500,288942315,3665,3665,3665,3665,0
|
|
20230615,191400,288942315,3665,3665,3665,3665,0
|
|
20230615,191300,288942315,3665,3665,3665,3665,0
|
|
20230615,191200,288942315,3665,3665,3665,3665,0
|
|
20230615,191100,288942315,3665,3665,3665,3665,0
|
|
20230615,191000,288942315,3665,3665,3665,3665,0
|
|
20230615,190900,288942315,3665,3665,3665,3665,0
|
|
20230615,190800,288942315,3665,3665,3665,3665,0
|
|
20230615,190700,288942315,3665,3665,3665,3665,0
|
|
20230615,190600,288942315,3665,3665,3665,3665,0
|
|
20230615,190500,288942315,3665,3665,3665,3665,0
|
|
20230615,190400,288942315,3665,3665,3665,3665,0
|
|
20230615,190300,288942315,3665,3665,3665,3665,0
|
|
20230615,190200,288942315,3665,3665,3665,3665,0
|
|
20230615,190100,288942315,3665,3665,3665,3665,0
|
|
20230615,190000,288942315,3665,3665,3665,3665,0
|
|
20230615,185900,288942315,3665,3665,3665,3665,0
|
|
20230615,185800,288942315,3665,3665,3665,3665,0
|
|
20230615,185700,288942315,3665,3665,3665,3665,0
|
|
20230615,185600,288942315,3665,3665,3665,3665,0
|
|
20230615,185500,288942315,3665,3665,3665,3665,0
|
|
20230615,185400,288942315,3665,3665,3665,3665,0
|
|
20230615,185300,288942315,3665,3665,3665,3665,0
|
|
20230615,185200,288942315,3665,3665,3665,3665,0
|
|
20230615,185100,288942315,3665,3665,3665,3665,0
|
|
20230615,185000,288942315,3665,3665,3665,3665,2617
|
|
20230615,184900,288942315,3665,3665,3665,3665,0
|
|
20230615,184800,288942315,3665,3665,3665,3665,0
|
|
20230615,184700,288942315,3665,3665,3665,3665,0
|
|
20230615,184600,288942315,3665,3665,3665,3665,0
|
|
20230615,184500,288942315,3665,3665,3665,3665,0
|
|
20230615,184400,288942315,3665,3665,3665,3665,0
|
|
20230615,184300,288942315,3665,3665,3665,3665,0
|
|
20230615,184200,288942315,3665,3665,3665,3665,0
|
|
20230615,184100,288942315,3665,3665,3665,3665,0
|
|
20230615,184000,288942315,3665,3665,3665,3665,0
|
|
20230615,183900,288942315,3665,3665,3665,3665,0
|
|
20230615,183800,288942315,3665,3665,3665,3665,0
|
|
20230615,183700,288942315,3665,3665,3665,3665,0
|
|
20230615,183600,288942315,3665,3665,3665,3665,0
|
|
20230615,183500,288942315,3665,3665,3665,3665,0
|
|
20230615,183400,288942315,3665,3665,3665,3665,0
|
|
20230615,183300,288942315,3665,3665,3665,3665,0
|
|
20230615,183200,288942315,3665,3665,3665,3665,0
|
|
20230615,183100,288942315,3665,3665,3665,3665,0
|
|
20230615,183000,288942315,3665,3665,3665,3665,0
|
|
20230615,182900,288942315,3665,3665,3665,3665,0
|
|
20230615,182800,288942315,3665,3665,3665,3665,0
|
|
20230615,182700,288942315,3665,3665,3665,3665,0
|
|
20230615,182600,288942315,3665,3665,3665,3665,0
|
|
20230615,182500,288942315,3665,3665,3665,3665,0
|
|
20230615,182400,288942315,3665,3665,3665,3665,0
|
|
20230615,182300,288942315,3665,3665,3665,3665,0
|
|
20230615,182200,288942315,3665,3665,3665,3665,0
|
|
20230615,182100,288942315,3665,3665,3665,3665,0
|
|
20230615,182000,288942315,3665,3665,3665,3665,2617
|
|
20230615,181900,288942315,3665,3665,3665,3665,0
|
|
20230615,181800,288942315,3665,3665,3665,3665,0
|
|
20230615,181700,288942315,3665,3665,3665,3665,0
|
|
20230615,181600,288942315,3665,3665,3665,3665,0
|
|
20230615,181500,288942315,3665,3665,3665,3665,0
|
|
20230615,181400,288942315,3665,3665,3665,3665,0
|
|
20230615,181300,288942315,3665,3665,3665,3665,0
|
|
20230615,181200,288942315,3665,3665,3665,3665,0
|
|
20230615,181100,288942315,3665,3665,3665,3665,0
|
|
20230615,181000,288942315,3665,3665,3665,3665,0
|
|
20230615,180900,288942315,3665,3665,3665,3665,0
|
|
20230615,180800,288942315,3665,3665,3665,3665,0
|
|
20230615,180700,288942315,3665,3665,3665,3665,0
|
|
20230615,180600,288942315,3665,3665,3665,3665,0
|
|
20230615,180500,288942315,3665,3665,3665,3665,0
|
|
20230615,180400,288942315,3665,3665,3665,3665,0
|
|
20230615,180300,288942315,3665,3665,3665,3665,0
|
|
20230615,180200,288942315,3665,3665,3665,3665,0
|
|
20230615,180100,288942315,3665,3665,3665,3665,0
|
|
20230615,180000,288942315,3665,3665,3665,3665,0
|
|
20230615,175900,288942315,3665,3665,3665,3665,0
|
|
20230615,175800,288942315,3665,3665,3665,3665,0
|
|
20230615,175700,288942315,3665,3665,3665,3665,0
|
|
20230615,175600,288942315,3665,3665,3665,3665,0
|
|
20230615,175500,288942315,3665,3665,3665,3665,0
|
|
20230615,175400,288942315,3665,3665,3665,3665,0
|
|
20230615,175300,288942315,3665,3665,3665,3665,0
|
|
20230615,175200,288942315,3665,3665,3665,3665,0
|
|
20230615,175100,288942315,3665,3665,3665,3665,0
|
|
20230615,175000,288942315,3665,3665,3665,3665,2617
|
|
20230615,174900,288942315,3665,3665,3665,3665,0
|
|
20230615,174800,288942315,3665,3665,3665,3665,0
|
|
20230615,174700,288942315,3665,3665,3665,3665,0
|
|
20230615,174600,288942315,3665,3665,3665,3665,0
|
|
20230615,174500,288942315,3665,3665,3665,3665,0
|
|
20230615,174400,288942315,3665,3665,3665,3665,0
|
|
20230615,174300,288942315,3665,3665,3665,3665,0
|
|
20230615,174200,288942315,3665,3665,3665,3665,0
|
|
20230615,174100,288942315,3665,3665,3665,3665,0
|
|
20230615,174000,288942315,3665,3665,3665,3665,0
|
|
20230615,173900,288942315,3665,3665,3665,3665,0
|
|
20230615,173800,288942315,3665,3665,3665,3665,0
|
|
20230615,173700,288942315,3665,3665,3665,3665,0
|
|
20230615,173600,288942315,3665,3665,3665,3665,0
|
|
20230615,173500,288942315,3665,3665,3665,3665,0
|
|
20230615,173400,288942315,3665,3665,3665,3665,0
|
|
20230615,173300,288942315,3665,3665,3665,3665,0
|
|
20230615,173200,288942315,3665,3665,3665,3665,0
|
|
20230615,173100,288942315,3665,3665,3665,3665,0
|
|
20230615,173000,288942315,3665,3665,3665,3665,0
|
|
20230615,172900,288942315,3665,3665,3665,3665,0
|
|
20230615,172800,288942315,3665,3665,3665,3665,0
|
|
20230615,172700,288942315,3665,3665,3665,3665,0
|
|
20230615,172600,288942315,3665,3665,3665,3665,0
|
|
20230615,172500,288942315,3665,3665,3665,3665,0
|
|
20230615,172400,288942315,3665,3665,3665,3665,0
|
|
20230615,172300,288942315,3665,3665,3665,3665,0
|
|
20230615,172200,288942315,3665,3665,3665,3665,0
|
|
20230615,172100,288942315,3665,3665,3665,3665,0
|
|
20230615,172000,288942315,3665,3665,3665,3665,2617
|
|
20230615,171900,288942315,3665,3665,3665,3665,0
|
|
20230615,171800,288942315,3665,3665,3665,3665,0
|
|
20230615,171700,288942315,3665,3665,3665,3665,0
|
|
20230615,171600,288942315,3665,3665,3665,3665,0
|
|
20230615,171500,288942315,3665,3665,3665,3665,0
|
|
20230615,171400,288942315,3665,3665,3665,3665,0
|
|
20230615,171300,288942315,3665,3665,3665,3665,0
|
|
20230615,171200,288942315,3665,3665,3665,3665,0
|
|
20230615,171100,288942315,3665,3665,3665,3665,0
|
|
20230615,171000,288942315,3665,3665,3665,3665,0
|
|
20230615,170900,288942315,3665,3665,3665,3665,0
|
|
20230615,170800,288942315,3665,3665,3665,3665,0
|
|
20230615,170700,288942315,3665,3665,3665,3665,0
|
|
20230615,170600,288942315,3665,3665,3665,3665,0
|
|
20230615,170500,288942315,3665,3665,3665,3665,0
|
|
20230615,170400,288942315,3665,3665,3665,3665,0
|
|
20230615,170300,288942315,3665,3665,3665,3665,0
|
|
20230615,170200,288942315,3665,3665,3665,3665,0
|
|
20230615,170100,288942315,3665,3665,3665,3665,0
|
|
20230615,170000,288942315,3665,3665,3665,3665,0
|
|
20230615,165900,288942315,3665,3665,3665,3665,0
|
|
20230615,165800,288942315,3665,3665,3665,3665,0
|
|
20230615,165700,288942315,3665,3665,3665,3665,0
|
|
20230615,165600,288942315,3665,3665,3665,3665,0
|
|
20230615,165500,288942315,3665,3665,3665,3665,0
|
|
20230615,165400,288942315,3665,3665,3665,3665,0
|
|
20230615,165300,288942315,3665,3665,3665,3665,0
|
|
20230615,165200,288942315,3665,3665,3665,3665,0
|
|
20230615,165100,288942315,3665,3665,3665,3665,0
|
|
20230615,165000,288942315,3665,3665,3665,3665,2617
|
|
20230615,164900,288942315,3665,3665,3665,3665,0
|
|
20230615,164800,288942315,3665,3665,3665,3665,0
|
|
20230615,164700,288942315,3665,3665,3665,3665,0
|
|
20230615,164600,288942315,3665,3665,3665,3665,0
|
|
20230615,164500,288942315,3665,3665,3665,3665,0
|
|
20230615,164400,288942315,3665,3665,3665,3665,0
|
|
20230615,164300,288942315,3665,3665,3665,3665,0
|
|
20230615,164200,288942315,3665,3665,3665,3665,0
|
|
20230615,164100,288942315,3665,3665,3665,3665,0
|
|
20230615,164000,288942315,3665,3665,3665,3665,0
|
|
20230615,163900,288942315,3665,3665,3665,3665,0
|
|
20230615,163800,288942315,3665,3665,3665,3665,0
|
|
20230615,163700,288942315,3665,3665,3665,3665,0
|
|
20230615,163600,288942315,3665,3665,3665,3665,0
|
|
20230615,163500,288942315,3665,3665,3665,3665,0
|
|
20230615,163400,288942315,3665,3665,3665,3665,0
|
|
20230615,163300,288942315,3665,3665,3665,3665,0
|
|
20230615,163200,288942315,3665,3665,3665,3665,0
|
|
20230615,163100,288942315,3665,3665,3665,3665,0
|
|
20230615,163000,288942315,3665,3665,3665,3665,0
|
|
20230615,162900,288942315,3665,3665,3665,3665,0
|
|
20230615,162800,288942315,3665,3665,3665,3665,0
|
|
20230615,162700,288942315,3665,3665,3665,3665,0
|
|
20230615,162600,288942315,3665,3665,3665,3665,0
|
|
20230615,162500,288942315,3665,3665,3665,3665,0
|
|
20230615,162400,288942315,3665,3665,3665,3665,0
|
|
20230615,162300,288942315,3665,3665,3665,3665,0
|
|
20230615,162200,288942315,3665,3665,3665,3665,0
|
|
20230615,162100,288942315,3665,3665,3665,3665,0
|
|
20230615,162000,288942315,3665,3665,3665,3665,2617
|
|
20230615,161900,288942315,3665,3665,3665,3665,0
|
|
20230615,161800,288942315,3665,3665,3665,3665,0
|
|
20230615,161700,288942315,3665,3665,3665,3665,0
|
|
20230615,161600,288942315,3665,3665,3665,3665,0
|
|
20230615,161500,288942315,3665,3665,3665,3665,0
|
|
20230615,161400,288942315,3665,3665,3665,3665,0
|
|
20230615,161300,288942315,3665,3665,3665,3665,0
|
|
20230615,161200,288942315,3665,3665,3665,3665,0
|
|
20230615,161100,288942315,3665,3665,3665,3665,0
|
|
20230615,161000,288942315,3665,3665,3665,3665,0
|
|
20230615,160900,288942315,3665,3665,3665,3665,0
|
|
20230615,160800,288942315,3665,3665,3665,3665,0
|
|
20230615,160700,288942315,3665,3665,3665,3665,0
|
|
20230615,160600,288942315,3665,3665,3665,3665,0
|
|
20230615,160500,288942315,3665,3665,3665,3665,0
|
|
20230615,160400,288942315,3665,3665,3665,3665,0
|
|
20230615,160300,288942315,3665,3665,3665,3665,0
|
|
20230615,160200,288942315,3665,3665,3665,3665,0
|
|
20230615,160100,288942315,3665,3665,3665,3665,0
|
|
20230615,160000,288942315,3665,3665,3665,3665,0
|
|
20230615,155900,288942315,3665,3665,3665,3665,0
|
|
20230615,155800,288942315,3665,3665,3665,3665,0
|
|
20230615,155700,288942315,3665,3665,3665,3665,0
|
|
20230615,155600,288942315,3665,3665,3665,3665,0
|
|
20230615,155500,288942315,3665,3665,3665,3665,0
|
|
20230615,155400,288942315,3665,3665,3665,3665,0
|
|
20230615,155300,288942315,3665,3665,3665,3665,0
|
|
20230615,155200,288942315,3665,3665,3665,3665,0
|
|
20230615,155100,288942315,3665,3665,3665,3665,0
|
|
20230615,155000,288942315,3665,3665,3665,3665,2617
|
|
20230615,154900,288942315,3665,3665,3665,3665,0
|
|
20230615,154800,288942315,3665,3665,3665,3665,0
|
|
20230615,154700,288942315,3665,3665,3665,3665,0
|
|
20230615,154600,288942315,3665,3665,3665,3665,0
|
|
20230615,154500,288942315,3665,3665,3665,3665,0
|
|
20230615,154400,288942315,3665,3665,3665,3665,0
|
|
20230615,154300,288942315,3665,3665,3665,3665,0
|
|
20230615,154200,288942315,3665,3665,3665,3665,0
|
|
20230615,154100,288942315,3665,3665,3665,3665,0
|
|
20230615,154000,288942315,3665,3665,3665,3665,0
|
|
20230615,153900,288942315,3665,3665,3665,3665,0
|
|
20230615,153800,288942315,3665,3665,3665,3665,0
|
|
20230615,153700,288942315,3665,3665,3665,3665,0
|
|
20230615,153600,288942315,3665,3665,3665,3665,0
|
|
20230615,153500,288942315,3665,3665,3665,3665,0
|
|
20230615,153400,288942315,3665,3665,3665,3665,0
|
|
20230615,153300,288942315,3665,3665,3665,3665,0
|
|
20230615,153200,288942315,3665,3665,3665,3665,0
|
|
20230615,153100,288942315,3665,3665,3665,3665,0
|
|
20230615,153000,288942315,3665,3665,3665,3665,2617
|
|
20230615,152900,279351010,3685,3685,3685,3685,0
|
|
20230615,152800,279351010,3685,3685,3685,3685,0
|
|
20230615,152700,279351010,3685,3685,3685,3685,0
|
|
20230615,152600,279351010,3685,3685,3685,3685,0
|
|
20230615,152500,279351010,3685,3685,3685,3685,0
|
|
20230615,152400,279351010,3685,3685,3685,3685,0
|
|
20230615,152300,279351010,3685,3685,3685,3685,0
|
|
20230615,152200,279351010,3685,3685,3685,3685,0
|
|
20230615,152100,279351010,3685,3685,3685,3685,0
|
|
20230615,152000,279351010,3685,3685,3685,3685,0
|
|
20230615,151900,279351010,3685,3690,3690,3685,746
|
|
20230615,151800,276598510,3690,3690,3690,3690,0
|
|
20230615,151700,276598510,3690,3690,3690,3690,0
|
|
20230615,151600,276598510,3690,3690,3690,3690,13
|
|
20230615,151500,276550540,3695,3695,3695,3695,0
|
|
20230615,151400,276550540,3695,3695,3695,3695,0
|
|
20230615,151300,276550540,3695,3695,3695,3695,1
|
|
20230615,151200,276546845,3690,3690,3690,3690,1
|
|
20230615,151100,276543155,3695,3695,3695,3695,41
|
|
20230615,151000,276391660,3695,3695,3695,3695,0
|
|
20230615,150900,276391660,3695,3695,3695,3695,1
|
|
20230615,150800,276387965,3695,3695,3695,3695,0
|
|
20230615,150700,276387965,3695,3695,3695,3695,0
|
|
20230615,150600,276387965,3695,3695,3695,3695,0
|
|
20230615,150500,276387965,3695,3695,3695,3695,1
|
|
20230615,150400,276384270,3695,3695,3695,3695,0
|
|
20230615,150300,276384270,3695,3695,3695,3695,11
|
|
20230615,150200,276343625,3695,3695,3695,3695,0
|
|
20230615,150100,276343625,3695,3695,3695,3695,1
|
|
20230615,150000,276339930,3695,3695,3695,3695,0
|
|
20230615,145900,276339930,3695,3695,3695,3695,0
|
|
20230615,145800,276339930,3695,3695,3695,3695,0
|
|
20230615,145700,276339930,3695,3695,3695,3695,1
|
|
20230615,145600,276336235,3695,3695,3695,3695,0
|
|
20230615,145500,276336235,3695,3695,3695,3695,0
|
|
20230615,145400,276336235,3695,3695,3695,3695,0
|
|
20230615,145300,276336235,3695,3695,3695,3695,1
|
|
20230615,145200,276332540,3695,3695,3695,3695,1
|
|
20230615,145100,276328845,3685,3685,3685,3685,0
|
|
20230615,145000,276328845,3685,3685,3685,3685,61
|
|
20230615,144900,276104060,3685,3690,3700,3685,1780
|
|
20230615,144800,269530315,3685,3685,3685,3685,0
|
|
20230615,144700,269530315,3685,3685,3685,3685,0
|
|
20230615,144600,269530315,3685,3690,3690,3685,13
|
|
20230615,144500,269482360,3690,3685,3690,3685,13
|
|
20230615,144400,269434400,3685,3690,3690,3685,66
|
|
20230615,144300,269190940,3685,3685,3685,3685,1
|
|
20230615,144200,269187255,3685,3690,3690,3685,26
|
|
20230615,144100,269091320,3690,3690,3690,3690,6
|
|
20230615,144000,269069180,3690,3690,3690,3690,2
|
|
20230615,143900,269061800,3690,3690,3690,3690,5
|
|
20230615,143800,269043350,3690,3690,3690,3690,0
|
|
20230615,143700,269043350,3690,3690,3690,3690,1
|
|
20230615,143600,269039660,3685,3685,3685,3685,0
|
|
20230615,143500,269039660,3685,3685,3685,3685,0
|
|
20230615,143400,269039660,3685,3685,3685,3685,0
|
|
20230615,143300,269039660,3685,3685,3685,3685,1
|
|
20230615,143200,269035975,3685,3685,3685,3685,2
|
|
20230615,143100,269028605,3675,3675,3675,3675,32
|
|
20230615,143000,268911005,3675,3675,3675,3675,1051
|
|
20230615,142900,265048580,3675,3675,3675,3675,1
|
|
20230615,142800,265044905,3675,3675,3675,3675,0
|
|
20230615,142700,265044905,3675,3675,3675,3675,0
|
|
20230615,142600,265044905,3675,3675,3675,3675,0
|
|
20230615,142500,265044905,3675,3670,3675,3670,8
|
|
20230615,142400,265015540,3670,3675,3675,3670,207
|
|
20230615,142300,264254850,3670,3670,3670,3670,0
|
|
20230615,142200,264254850,3670,3670,3670,3670,3
|
|
20230615,142100,264243840,3670,3675,3675,3670,6
|
|
20230615,142000,264221815,3670,3675,3675,3670,75
|
|
20230615,141900,263946215,3670,3675,3675,3670,81
|
|
20230615,141800,263648795,3675,3675,3675,3675,0
|
|
20230615,141700,263648795,3675,3675,3675,3675,1
|
|
20230615,141600,263645120,3670,3670,3670,3670,0
|
|
20230615,141500,263645120,3670,3670,3670,3670,0
|
|
20230615,141400,263645120,3670,3670,3670,3670,7
|
|
20230615,141300,263619430,3670,3675,3675,3670,53
|
|
20230615,141200,263424665,3670,3670,3670,3670,2
|
|
20230615,141100,263417325,3670,3670,3670,3670,3
|
|
20230615,141000,263406315,3675,3675,3675,3675,70
|
|
20230615,140900,263149065,3675,3670,3675,3670,10
|
|
20230615,140800,263112360,3670,3670,3670,3670,15
|
|
20230615,140700,263057310,3665,3665,3665,3665,414
|
|
20230615,140600,261540000,3675,3675,3675,3675,0
|
|
20230615,140500,261540000,3675,3675,3675,3675,1
|
|
20230615,140400,261536325,3670,3670,3670,3670,0
|
|
20230615,140300,261536325,3670,3670,3670,3670,59
|
|
20230615,140200,261319795,3670,3670,3670,3670,14
|
|
20230615,140100,261268415,3675,3675,3675,3670,366
|
|
20230615,140000,259923390,3675,3670,3680,3670,33
|
|
20230615,135900,259802080,3690,3680,3690,3680,200
|
|
20230615,135800,259064360,3685,3680,3685,3675,12
|
|
20230615,135700,259020200,3680,3680,3685,3680,42
|
|
20230615,135600,258865590,3660,3660,3660,3660,0
|
|
20230615,135500,258865590,3660,3660,3660,3660,160
|
|
20230615,135400,258279990,3675,3650,3675,3650,475
|
|
20230615,135300,256545915,3650,3635,3650,3625,126
|
|
20230615,135200,256087165,3635,3690,3690,3620,22377
|
|
20230615,135100,174407655,3705,3700,3705,3700,127
|
|
20230615,135000,173937670,3700,3700,3700,3700,0
|
|
20230615,134900,173937670,3700,3700,3700,3700,1
|
|
20230615,134800,173933970,3700,3700,3700,3700,0
|
|
20230615,134700,173933970,3700,3700,3700,3700,0
|
|
20230615,134600,173933970,3700,3700,3700,3700,0
|
|
20230615,134500,173933970,3700,3700,3700,3700,1
|
|
20230615,134400,173930270,3685,3685,3685,3685,0
|
|
20230615,134300,173930270,3685,3685,3685,3685,3058
|
|
20230615,134200,162661540,3685,3685,3685,3685,0
|
|
20230615,134100,162661540,3685,3685,3685,3685,2
|
|
20230615,134000,162654170,3680,3725,3725,3680,12710
|
|
20230615,133900,115801915,3740,3740,3740,3740,0
|
|
20230615,133800,115801915,3740,3740,3740,3740,0
|
|
20230615,133700,115801915,3740,3740,3740,3740,1
|
|
20230615,133600,115798175,3745,3745,3745,3745,0
|
|
20230615,133500,115798175,3745,3745,3745,3745,0
|
|
20230615,133400,115798175,3745,3725,3745,3725,158
|
|
20230615,133300,115207435,3725,3720,3725,3720,44
|
|
20230615,133200,115043555,3720,3720,3720,3720,0
|
|
20230615,133100,115043555,3720,3720,3720,3720,0
|
|
20230615,133000,115043555,3720,3720,3720,3720,0
|
|
20230615,132900,115043555,3720,3720,3720,3720,1
|
|
20230615,132800,115039835,3705,3705,3705,3705,0
|
|
20230615,132700,115039835,3705,3705,3705,3705,1
|
|
20230615,132600,115036130,3720,3720,3720,3720,0
|
|
20230615,132500,115036130,3720,3720,3720,3720,1
|
|
20230615,132400,115032410,3720,3720,3720,3720,0
|
|
20230615,132300,115032410,3720,3720,3720,3720,0
|
|
20230615,132200,115032410,3720,3720,3720,3720,0
|
|
20230615,132100,115032410,3720,3720,3720,3720,1
|
|
20230615,132000,115028690,3720,3715,3720,3715,23
|
|
20230615,131900,114943240,3705,3705,3705,3705,0
|
|
20230615,131800,114943240,3705,3705,3705,3705,1
|
|
20230615,131700,114939535,3715,3715,3715,3715,1
|
|
20230615,131600,114935820,3715,3715,3715,3715,0
|
|
20230615,131500,114935820,3715,3715,3715,3715,0
|
|
20230615,131400,114935820,3715,3715,3715,3715,0
|
|
20230615,131300,114935820,3715,3720,3720,3715,7
|
|
20230615,131200,114909810,3700,3710,3710,3700,200
|
|
20230615,131100,114168955,3735,3735,3735,3735,0
|
|
20230615,131000,114168955,3735,3735,3735,3735,0
|
|
20230615,130900,114168955,3735,3735,3735,3735,1
|
|
20230615,130800,114165220,3735,3735,3735,3735,0
|
|
20230615,130700,114165220,3735,3735,3735,3735,0
|
|
20230615,130600,114165220,3735,3735,3735,3735,0
|
|
20230615,130500,114165220,3735,3735,3735,3735,1
|
|
20230615,130400,114161485,3735,3735,3735,3735,0
|
|
20230615,130300,114161485,3735,3735,3735,3735,0
|
|
20230615,130200,114161485,3735,3735,3735,3735,0
|
|
20230615,130100,114161485,3735,3735,3735,3735,1
|
|
20230615,130000,114157750,3735,3735,3735,3735,0
|
|
20230615,125900,114157750,3735,3735,3735,3735,0
|
|
20230615,125800,114157750,3735,3735,3735,3735,0
|
|
20230615,125700,114157750,3735,3735,3735,3735,1
|
|
20230615,125600,114154015,3735,3735,3735,3735,0
|
|
20230615,125500,114154015,3735,3735,3735,3735,0
|
|
20230615,125400,114154015,3735,3735,3735,3735,0
|
|
20230615,125300,114154015,3735,3735,3735,3735,1
|
|
20230615,125200,114150280,3735,3735,3735,3735,0
|
|
20230615,125100,114150280,3735,3735,3735,3735,0
|
|
20230615,125000,114150280,3735,3735,3735,3735,0
|
|
20230615,124900,114150280,3735,3735,3735,3735,1
|
|
20230615,124800,114146545,3735,3735,3735,3735,0
|
|
20230615,124700,114146545,3735,3735,3735,3735,0
|
|
20230615,124600,114146545,3735,3735,3735,3735,0
|
|
20230615,124500,114146545,3735,3735,3735,3735,1
|
|
20230615,124400,114142810,3730,3730,3730,3730,0
|
|
20230615,124300,114142810,3730,3730,3730,3730,0
|
|
20230615,124200,114142810,3730,3730,3730,3730,0
|
|
20230615,124100,114142810,3730,3730,3730,3730,1
|
|
20230615,124000,114139080,3710,3710,3710,3710,0
|
|
20230615,123900,114139080,3710,3715,3715,3705,50
|
|
20230615,123800,113953530,3740,3740,3740,3740,0
|
|
20230615,123700,113953530,3740,3740,3740,3740,1
|
|
20230615,123600,113949790,3740,3740,3740,3740,0
|
|
20230615,123500,113949790,3740,3740,3740,3740,0
|
|
20230615,123400,113949790,3740,3740,3740,3740,0
|
|
20230615,123300,113949790,3740,3740,3740,3740,1
|
|
20230615,123200,113946050,3740,3740,3740,3740,0
|
|
20230615,123100,113946050,3740,3740,3740,3740,0
|
|
20230615,123000,113946050,3740,3740,3740,3740,0
|
|
20230615,122900,113946050,3740,3740,3740,3740,1
|
|
20230615,122800,113942310,3735,3735,3735,3735,0
|
|
20230615,122700,113942310,3735,3740,3740,3735,150
|
|
20230615,122600,113381810,3740,3740,3740,3740,0
|
|
20230615,122500,113381810,3740,3740,3740,3740,1
|
|
20230615,122400,113378070,3735,3735,3735,3735,0
|
|
20230615,122300,113378070,3735,3735,3735,3735,0
|
|
20230615,122200,113378070,3735,3735,3735,3735,0
|
|
20230615,122100,113378070,3735,3735,3735,3735,1
|
|
20230615,122000,113374335,3735,3735,3735,3735,0
|
|
20230615,121900,113374335,3735,3735,3735,3735,0
|
|
20230615,121800,113374335,3735,3735,3735,3735,0
|
|
20230615,121700,113374335,3735,3735,3735,3735,1
|
|
20230615,121600,113370600,3735,3735,3735,3735,0
|
|
20230615,121500,113370600,3735,3735,3735,3735,0
|
|
20230615,121400,113370600,3735,3735,3735,3735,0
|
|
20230615,121300,113370600,3735,3735,3735,3735,1
|
|
20230615,121200,113366865,3735,3735,3735,3735,0
|
|
20230615,121100,113366865,3735,3735,3735,3735,0
|
|
20230615,121000,113366865,3735,3735,3735,3735,0
|
|
20230615,120900,113366865,3735,3735,3735,3735,1
|
|
20230615,120800,113363130,3730,3730,3730,3730,0
|
|
20230615,120700,113363130,3730,3730,3730,3730,0
|
|
20230615,120600,113363130,3730,3730,3730,3730,0
|
|
20230615,120500,113363130,3730,3730,3730,3730,1
|
|
20230615,120400,113359400,3705,3705,3705,3705,0
|
|
20230615,120300,113359400,3705,3705,3705,3705,19
|
|
20230615,120200,113289005,3735,3735,3735,3735,0
|
|
20230615,120100,113289005,3735,3735,3735,3735,1
|
|
20230615,120000,113285270,3740,3740,3740,3740,0
|
|
20230615,115900,113285270,3740,3740,3740,3740,0
|
|
20230615,115800,113285270,3740,3740,3740,3740,0
|
|
20230615,115700,113285270,3740,3740,3740,3740,1
|
|
20230615,115600,113281530,3740,3740,3740,3740,0
|
|
20230615,115500,113281530,3740,3740,3740,3740,0
|
|
20230615,115400,113281530,3740,3740,3740,3740,0
|
|
20230615,115300,113281530,3740,3740,3740,3740,1
|
|
20230615,115200,113277790,3740,3740,3740,3740,0
|
|
20230615,115100,113277790,3740,3740,3740,3740,0
|
|
20230615,115000,113277790,3740,3740,3740,3740,0
|
|
20230615,114900,113277790,3740,3710,3740,3710,22
|
|
20230615,114800,113195840,3710,3710,3710,3710,0
|
|
20230615,114700,113195840,3710,3705,3710,3705,1000
|
|
20230615,114600,109485855,3705,3705,3705,3705,0
|
|
20230615,114500,109485855,3705,3705,3705,3705,1
|
|
20230615,114400,109482150,3695,3695,3695,3695,0
|
|
20230615,114300,109482150,3695,3695,3695,3695,1
|
|
20230615,114200,109478455,3695,3700,3700,3685,510
|
|
20230615,114100,107597560,3705,3730,3730,3705,161
|
|
20230615,114000,107001030,3705,3705,3705,3705,46
|
|
20230615,113900,106830600,3705,3720,3720,3705,269
|
|
20230615,113800,105831885,3725,3725,3725,3725,0
|
|
20230615,113700,105831885,3725,3725,3725,3725,1
|
|
20230615,113600,105828160,3730,3730,3730,3730,0
|
|
20230615,113500,105828160,3730,3730,3730,3730,0
|
|
20230615,113400,105828160,3730,3720,3730,3720,13
|
|
20230615,113300,105779735,3730,3730,3730,3730,1
|
|
20230615,113200,105776005,3730,3730,3730,3730,88
|
|
20230615,113100,105447765,3730,3730,3730,3730,0
|
|
20230615,113000,105447765,3730,3730,3730,3730,2
|
|
20230615,112900,105440305,3730,3730,3730,3730,1
|
|
20230615,112800,105436575,3725,3725,3725,3725,0
|
|
20230615,112700,105436575,3725,3725,3725,3725,0
|
|
20230615,112600,105436575,3725,3725,3725,3725,0
|
|
20230615,112500,105436575,3725,3725,3725,3725,1
|
|
20230615,112400,105432850,3740,3710,3740,3710,50
|
|
20230615,112300,105246150,3710,3710,3710,3710,0
|
|
20230615,112200,105246150,3710,3710,3710,3710,0
|
|
20230615,112100,105246150,3710,3710,3710,3710,1
|
|
20230615,112000,105242440,3710,3710,3710,3710,0
|
|
20230615,111900,105242440,3710,3710,3710,3710,0
|
|
20230615,111800,105242440,3710,3710,3710,3710,0
|
|
20230615,111700,105242440,3710,3710,3710,3710,1
|
|
20230615,111600,105238730,3685,3685,3685,3685,0
|
|
20230615,111500,105238730,3685,3685,3685,3685,0
|
|
20230615,111400,105238730,3685,3685,3685,3685,0
|
|
20230615,111300,105238730,3685,3690,3690,3685,1001
|
|
20230615,111200,101546200,3690,3690,3690,3690,50
|
|
20230615,111100,101361700,3690,3690,3690,3690,257
|
|
20230615,111000,100413370,3690,3700,3700,3690,424
|
|
20230615,110900,98847490,3710,3710,3710,3710,1
|
|
20230615,110800,98843780,3700,3700,3700,3700,0
|
|
20230615,110700,98843780,3700,3700,3700,3700,0
|
|
20230615,110600,98843780,3700,3710,3710,3700,26
|
|
20230615,110500,98747570,3710,3700,3710,3700,31
|
|
20230615,110400,98632860,3705,3710,3710,3705,210
|
|
20230615,110300,97854785,3715,3715,3715,3715,0
|
|
20230615,110200,97854785,3715,3715,3715,3715,0
|
|
20230615,110100,97854785,3715,3715,3715,3715,1
|
|
20230615,110000,97851070,3715,3715,3715,3715,0
|
|
20230615,105900,97851070,3715,3715,3715,3715,0
|
|
20230615,105800,97851070,3715,3715,3715,3715,5
|
|
20230615,105700,97832495,3715,3715,3715,3715,1
|
|
20230615,105600,97828780,3700,3700,3700,3700,0
|
|
20230615,105500,97828780,3700,3700,3700,3700,0
|
|
20230615,105400,97828780,3700,3700,3700,3700,0
|
|
20230615,105300,97828780,3700,3700,3700,3700,1
|
|
20230615,105200,97825080,3695,3690,3695,3690,46
|
|
20230615,105100,97655155,3695,3710,3710,3690,2471
|
|
20230615,105000,88509695,3735,3730,3735,3730,712
|
|
20230615,104900,85853910,3730,3765,3765,3705,19328
|
|
20230615,104800,14166350,3750,3750,3750,3750,0
|
|
20230615,104700,14166350,3750,3750,3750,3750,0
|
|
20230615,104600,14166350,3750,3755,3755,3750,210
|
|
20230615,104500,13378840,3755,3765,3765,3755,5
|
|
20230615,104400,13360055,3765,3765,3765,3765,0
|
|
20230615,104300,13360055,3765,3760,3765,3760,9
|
|
20230615,104200,13326190,3765,3765,3765,3765,0
|
|
20230615,104100,13326190,3765,3755,3765,3750,208
|
|
20230615,104000,12546135,3760,3765,3765,3760,269
|
|
20230615,103900,11534680,3765,3765,3765,3765,5
|
|
20230615,103800,11515855,3765,3770,3770,3765,151
|
|
20230615,103700,10946610,3775,3775,3775,3775,1
|
|
20230615,103600,10942835,3775,3775,3775,3775,0
|
|
20230615,103500,10942835,3775,3775,3775,3775,0
|
|
20230615,103400,10942835,3775,3775,3775,3775,0
|
|
20230615,103300,10942835,3775,3775,3775,3775,1
|
|
20230615,103200,10939060,3775,3770,3775,3770,3
|
|
20230615,103100,10927745,3770,3770,3770,3770,0
|
|
20230615,103000,10927745,3770,3770,3770,3770,4
|
|
20230615,102900,10912665,3770,3780,3780,3770,6
|
|
20230615,102800,10890030,3775,3780,3780,3775,107
|
|
20230615,102700,10485580,3790,3790,3790,3790,0
|
|
20230615,102600,10485580,3790,3790,3790,3790,0
|
|
20230615,102500,10485580,3790,3790,3790,3790,1
|
|
20230615,102400,10481790,3790,3790,3790,3790,0
|
|
20230615,102300,10481790,3790,3790,3790,3790,0
|
|
20230615,102200,10481790,3790,3790,3790,3790,1
|
|
20230615,102100,10478000,3790,3790,3790,3790,1
|
|
20230615,102000,10474210,3780,3780,3780,3780,0
|
|
20230615,101900,10474210,3780,3780,3780,3780,0
|
|
20230615,101800,10474210,3780,3780,3780,3780,5
|
|
20230615,101700,10455310,3785,3790,3790,3785,16
|
|
20230615,101600,10394745,3790,3790,3790,3790,1
|
|
20230615,101500,10390955,3790,3795,3795,3790,18
|
|
20230615,101400,10322650,3815,3815,3815,3815,65
|
|
20230615,101300,10074675,3815,3815,3815,3815,1
|
|
20230615,101200,10070860,3800,3800,3800,3800,2
|
|
20230615,101100,10063260,3835,3790,3835,3790,500
|
|
20230615,101000,8156455,3785,3785,3785,3785,0
|
|
20230615,100900,8156455,3785,3785,3785,3785,1
|
|
20230615,100800,8152670,3785,3785,3785,3785,0
|
|
20230615,100700,8152670,3785,3785,3785,3785,0
|
|
20230615,100600,8152670,3785,3785,3785,3785,0
|
|
20230615,100500,8152670,3785,3785,3785,3785,1
|
|
20230615,100400,8148885,3785,3785,3785,3785,0
|
|
20230615,100300,8148885,3785,3785,3785,3785,0
|
|
20230615,100200,8148885,3785,3785,3785,3785,0
|
|
20230615,100100,8148885,3785,3785,3785,3785,1
|
|
20230615,100000,8145100,3780,3780,3780,3780,4
|
|
20230615,095900,8129980,3780,3780,3780,3780,0
|
|
20230615,095800,8129980,3780,3780,3780,3780,0
|
|
20230615,095700,8129980,3780,3780,3780,3780,1
|
|
20230615,095600,8126200,3770,3770,3770,3770,0
|
|
20230615,095500,8126200,3770,3770,3770,3770,27
|
|
20230615,095400,8024410,3770,3770,3770,3770,0
|
|
20230615,095300,8024410,3770,3790,3790,3770,101
|
|
20230615,095200,7643100,3790,3790,3790,3790,0
|
|
20230615,095100,7643100,3790,3790,3790,3790,0
|
|
20230615,095000,7643100,3790,3790,3790,3790,0
|
|
20230615,094900,7643100,3790,3790,3790,3790,1
|
|
20230615,094800,7639310,3790,3790,3790,3790,0
|
|
20230615,094700,7639310,3790,3790,3790,3790,1
|
|
20230615,094600,7635520,3790,3790,3790,3790,0
|
|
20230615,094500,7635520,3790,3790,3790,3790,1
|
|
20230615,094400,7631730,3790,3790,3790,3790,0
|
|
20230615,094300,7631730,3790,3790,3790,3790,0
|
|
20230615,094200,7631730,3790,3790,3790,3790,0
|
|
20230615,094100,7631730,3790,3790,3790,3790,1
|
|
20230615,094000,7627940,3795,3795,3795,3795,0
|
|
20230615,093900,7627940,3795,3795,3795,3795,0
|
|
20230615,093800,7627940,3795,3795,3795,3795,10
|
|
20230615,093700,7589990,3795,3785,3795,3780,105
|
|
20230615,093600,7193050,3790,3790,3790,3790,1
|
|
20230615,093500,7189260,3785,3785,3785,3785,0
|
|
20230615,093400,7189260,3785,3785,3785,3785,0
|
|
20230615,093300,7189260,3785,3795,3795,3785,2
|
|
20230615,093200,7181680,3795,3795,3795,3795,1
|
|
20230615,093100,7177885,3790,3805,3805,3790,225
|
|
20230615,093000,6321910,3805,3805,3805,3805,3
|
|
20230615,092900,6310495,3810,3810,3810,3810,1
|
|
20230615,092800,6306685,3810,3810,3810,3810,0
|
|
20230615,092700,6306685,3810,3810,3810,3810,5
|
|
20230615,092600,6287635,3815,3815,3815,3815,1
|
|
20230615,092500,6283820,3815,3795,3840,3795,208
|
|
20230615,092400,5490550,3785,3785,3795,3785,101
|
|
20230615,092300,5108060,3780,3780,3780,3780,958
|
|
20230615,092200,1486820,3780,3780,3780,3780,0
|
|
20230615,092100,1486820,3780,3780,3780,3780,1
|
|
20230615,092000,1483040,3770,3770,3770,3770,0
|
|
20230615,091900,1483040,3770,3770,3770,3770,1
|
|
20230615,091800,1479270,3780,3780,3780,3780,0
|
|
20230615,091700,1479270,3780,3780,3780,3780,1
|
|
20230615,091600,1475490,3780,3780,3780,3780,0
|
|
20230615,091500,1475490,3780,3780,3780,3780,0
|
|
20230615,091400,1475490,3780,3780,3780,3780,0
|
|
20230615,091300,1475490,3780,3780,3780,3780,1
|
|
20230615,091200,1471710,3775,3775,3775,3775,0
|
|
20230615,091100,1471710,3775,3775,3775,3775,7
|
|
20230615,091000,1445285,3775,3775,3775,3775,0
|
|
20230615,090900,1445285,3775,3775,3775,3775,1
|
|
20230615,090800,1441510,3775,3775,3775,3775,5
|
|
20230615,090700,1422635,3775,3775,3775,3775,89
|
|
20230615,090600,1086660,3775,3775,3775,3775,11
|
|
20230615,090500,1045135,3780,3765,3780,3765,103
|
|
20230615,090400,656275,3775,3775,3775,3775,0
|
|
20230615,090300,656275,3775,3775,3775,3775,0
|
|
20230615,090200,656275,3775,3775,3775,3775,0
|
|
20230615,090100,656275,3775,3775,3775,3775,0
|
|
20230615,090000,656275,3775,3750,3775,3750,175
|