685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,202200,264508755,3540,3540,3540,3540,1353
|
|
20230616,202100,264508755,3540,3540,3540,3540,0
|
|
20230616,202000,264508755,3540,3540,3540,3540,0
|
|
20230616,201900,264508755,3540,3540,3540,3540,0
|
|
20230616,201800,264508755,3540,3540,3540,3540,0
|
|
20230616,201700,264508755,3540,3540,3540,3540,0
|
|
20230616,201600,264508755,3540,3540,3540,3540,0
|
|
20230616,201500,264508755,3540,3540,3540,3540,0
|
|
20230616,201400,264508755,3540,3540,3540,3540,0
|
|
20230616,201300,264508755,3540,3540,3540,3540,0
|
|
20230616,201200,264508755,3540,3540,3540,3540,0
|
|
20230616,201100,264508755,3540,3540,3540,3540,0
|
|
20230616,201000,264508755,3540,3540,3540,3540,0
|
|
20230616,200900,264508755,3540,3540,3540,3540,0
|
|
20230616,200800,264508755,3540,3540,3540,3540,0
|
|
20230616,200700,264508755,3540,3540,3540,3540,0
|
|
20230616,200600,264508755,3540,3540,3540,3540,0
|
|
20230616,200500,264508755,3540,3540,3540,3540,0
|
|
20230616,200400,264508755,3540,3540,3540,3540,0
|
|
20230616,200300,264508755,3540,3540,3540,3540,0
|
|
20230616,200200,264508755,3540,3540,3540,3540,0
|
|
20230616,200100,264508755,3540,3540,3540,3540,0
|
|
20230616,200000,264508755,3540,3540,3540,3540,0
|
|
20230616,195900,264508755,3540,3540,3540,3540,0
|
|
20230616,195800,264508755,3540,3540,3540,3540,0
|
|
20230616,195700,264508755,3540,3540,3540,3540,0
|
|
20230616,195600,264508755,3540,3540,3540,3540,0
|
|
20230616,195500,264508755,3540,3540,3540,3540,0
|
|
20230616,195400,264508755,3540,3540,3540,3540,0
|
|
20230616,195300,264508755,3540,3540,3540,3540,0
|
|
20230616,195200,264508755,3540,3540,3540,3540,1353
|
|
20230616,195100,264508755,3540,3540,3540,3540,0
|
|
20230616,195000,264508755,3540,3540,3540,3540,0
|
|
20230616,194900,264508755,3540,3540,3540,3540,0
|
|
20230616,194800,264508755,3540,3540,3540,3540,0
|
|
20230616,194700,264508755,3540,3540,3540,3540,0
|
|
20230616,194600,264508755,3540,3540,3540,3540,0
|
|
20230616,194500,264508755,3540,3540,3540,3540,0
|
|
20230616,194400,264508755,3540,3540,3540,3540,0
|
|
20230616,194300,264508755,3540,3540,3540,3540,0
|
|
20230616,194200,264508755,3540,3540,3540,3540,0
|
|
20230616,194100,264508755,3540,3540,3540,3540,0
|
|
20230616,194000,264508755,3540,3540,3540,3540,0
|
|
20230616,193900,264508755,3540,3540,3540,3540,0
|
|
20230616,193800,264508755,3540,3540,3540,3540,0
|
|
20230616,193700,264508755,3540,3540,3540,3540,0
|
|
20230616,193600,264508755,3540,3540,3540,3540,0
|
|
20230616,193500,264508755,3540,3540,3540,3540,0
|
|
20230616,193400,264508755,3540,3540,3540,3540,0
|
|
20230616,193300,264508755,3540,3540,3540,3540,0
|
|
20230616,193200,264508755,3540,3540,3540,3540,0
|
|
20230616,193100,264508755,3540,3540,3540,3540,0
|
|
20230616,193000,264508755,3540,3540,3540,3540,0
|
|
20230616,192900,264508755,3540,3540,3540,3540,0
|
|
20230616,192800,264508755,3540,3540,3540,3540,0
|
|
20230616,192700,264508755,3540,3540,3540,3540,0
|
|
20230616,192600,264508755,3540,3540,3540,3540,0
|
|
20230616,192500,264508755,3540,3540,3540,3540,0
|
|
20230616,192400,264508755,3540,3540,3540,3540,0
|
|
20230616,192300,264508755,3540,3540,3540,3540,0
|
|
20230616,192200,264508755,3540,3540,3540,3540,1353
|
|
20230616,192100,264508755,3540,3540,3540,3540,0
|
|
20230616,192000,264508755,3540,3540,3540,3540,0
|
|
20230616,191900,264508755,3540,3540,3540,3540,0
|
|
20230616,191800,264508755,3540,3540,3540,3540,0
|
|
20230616,191700,264508755,3540,3540,3540,3540,0
|
|
20230616,191600,264508755,3540,3540,3540,3540,0
|
|
20230616,191500,264508755,3540,3540,3540,3540,0
|
|
20230616,191400,264508755,3540,3540,3540,3540,0
|
|
20230616,191300,264508755,3540,3540,3540,3540,0
|
|
20230616,191200,264508755,3540,3540,3540,3540,0
|
|
20230616,191100,264508755,3540,3540,3540,3540,0
|
|
20230616,191000,264508755,3540,3540,3540,3540,0
|
|
20230616,190900,264508755,3540,3540,3540,3540,0
|
|
20230616,190800,264508755,3540,3540,3540,3540,0
|
|
20230616,190700,264508755,3540,3540,3540,3540,0
|
|
20230616,190600,264508755,3540,3540,3540,3540,0
|
|
20230616,190500,264508755,3540,3540,3540,3540,0
|
|
20230616,190400,264508755,3540,3540,3540,3540,0
|
|
20230616,190300,264508755,3540,3540,3540,3540,0
|
|
20230616,190200,264508755,3540,3540,3540,3540,0
|
|
20230616,190100,264508755,3540,3540,3540,3540,0
|
|
20230616,190000,264508755,3540,3540,3540,3540,0
|
|
20230616,185900,264508755,3540,3540,3540,3540,0
|
|
20230616,185800,264508755,3540,3540,3540,3540,0
|
|
20230616,185700,264508755,3540,3540,3540,3540,0
|
|
20230616,185600,264508755,3540,3540,3540,3540,0
|
|
20230616,185500,264508755,3540,3540,3540,3540,0
|
|
20230616,185400,264508755,3540,3540,3540,3540,0
|
|
20230616,185300,264508755,3540,3540,3540,3540,0
|
|
20230616,185200,264508755,3540,3540,3540,3540,1353
|
|
20230616,185100,264508755,3540,3540,3540,3540,0
|
|
20230616,185000,264508755,3540,3540,3540,3540,0
|
|
20230616,184900,264508755,3540,3540,3540,3540,0
|
|
20230616,184800,264508755,3540,3540,3540,3540,0
|
|
20230616,184700,264508755,3540,3540,3540,3540,0
|
|
20230616,184600,264508755,3540,3540,3540,3540,0
|
|
20230616,184500,264508755,3540,3540,3540,3540,0
|
|
20230616,184400,264508755,3540,3540,3540,3540,0
|
|
20230616,184300,264508755,3540,3540,3540,3540,0
|
|
20230616,184200,264508755,3540,3540,3540,3540,0
|
|
20230616,184100,264508755,3540,3540,3540,3540,0
|
|
20230616,184000,264508755,3540,3540,3540,3540,0
|
|
20230616,183900,264508755,3540,3540,3540,3540,0
|
|
20230616,183800,264508755,3540,3540,3540,3540,0
|
|
20230616,183700,264508755,3540,3540,3540,3540,0
|
|
20230616,183600,264508755,3540,3540,3540,3540,0
|
|
20230616,183500,264508755,3540,3540,3540,3540,0
|
|
20230616,183400,264508755,3540,3540,3540,3540,0
|
|
20230616,183300,264508755,3540,3540,3540,3540,0
|
|
20230616,183200,264508755,3540,3540,3540,3540,0
|
|
20230616,183100,264508755,3540,3540,3540,3540,0
|
|
20230616,183000,264508755,3540,3540,3540,3540,0
|
|
20230616,182900,264508755,3540,3540,3540,3540,0
|
|
20230616,182800,264508755,3540,3540,3540,3540,0
|
|
20230616,182700,264508755,3540,3540,3540,3540,0
|
|
20230616,182600,264508755,3540,3540,3540,3540,0
|
|
20230616,182500,264508755,3540,3540,3540,3540,0
|
|
20230616,182400,264508755,3540,3540,3540,3540,0
|
|
20230616,182300,264508755,3540,3540,3540,3540,0
|
|
20230616,182200,264508755,3540,3540,3540,3540,1353
|
|
20230616,182100,264508755,3540,3540,3540,3540,0
|
|
20230616,182000,264508755,3540,3540,3540,3540,0
|
|
20230616,181900,264508755,3540,3540,3540,3540,0
|
|
20230616,181800,264508755,3540,3540,3540,3540,0
|
|
20230616,181700,264508755,3540,3540,3540,3540,0
|
|
20230616,181600,264508755,3540,3540,3540,3540,0
|
|
20230616,181500,264508755,3540,3540,3540,3540,0
|
|
20230616,181400,264508755,3540,3540,3540,3540,0
|
|
20230616,181300,264508755,3540,3540,3540,3540,0
|
|
20230616,181200,264508755,3540,3540,3540,3540,0
|
|
20230616,181100,264508755,3540,3540,3540,3540,0
|
|
20230616,181000,264508755,3540,3540,3540,3540,0
|
|
20230616,180900,264508755,3540,3540,3540,3540,0
|
|
20230616,180800,264508755,3540,3540,3540,3540,0
|
|
20230616,180700,264508755,3540,3540,3540,3540,0
|
|
20230616,180600,264508755,3540,3540,3540,3540,0
|
|
20230616,180500,264508755,3540,3540,3540,3540,0
|
|
20230616,180400,264508755,3540,3540,3540,3540,0
|
|
20230616,180300,264508755,3540,3540,3540,3540,0
|
|
20230616,180200,264508755,3540,3540,3540,3540,0
|
|
20230616,180100,264508755,3540,3540,3540,3540,0
|
|
20230616,180000,264508755,3540,3540,3540,3540,0
|
|
20230616,175900,264508755,3540,3540,3540,3540,0
|
|
20230616,175800,264508755,3540,3540,3540,3540,0
|
|
20230616,175700,264508755,3540,3540,3540,3540,0
|
|
20230616,175600,264508755,3540,3540,3540,3540,0
|
|
20230616,175500,264508755,3540,3540,3540,3540,0
|
|
20230616,175400,264508755,3540,3540,3540,3540,0
|
|
20230616,175300,264508755,3540,3540,3540,3540,0
|
|
20230616,175200,264508755,3540,3540,3540,3540,1353
|
|
20230616,175100,264508755,3540,3540,3540,3540,0
|
|
20230616,175000,264508755,3540,3540,3540,3540,0
|
|
20230616,174900,264508755,3540,3540,3540,3540,0
|
|
20230616,174800,264508755,3540,3540,3540,3540,0
|
|
20230616,174700,264508755,3540,3540,3540,3540,0
|
|
20230616,174600,264508755,3540,3540,3540,3540,0
|
|
20230616,174500,264508755,3540,3540,3540,3540,0
|
|
20230616,174400,264508755,3540,3540,3540,3540,0
|
|
20230616,174300,264508755,3540,3540,3540,3540,0
|
|
20230616,174200,264508755,3540,3540,3540,3540,0
|
|
20230616,174100,264508755,3540,3540,3540,3540,0
|
|
20230616,174000,264508755,3540,3540,3540,3540,0
|
|
20230616,173900,264508755,3540,3540,3540,3540,0
|
|
20230616,173800,264508755,3540,3540,3540,3540,0
|
|
20230616,173700,264508755,3540,3540,3540,3540,0
|
|
20230616,173600,264508755,3540,3540,3540,3540,0
|
|
20230616,173500,264508755,3540,3540,3540,3540,0
|
|
20230616,173400,264508755,3540,3540,3540,3540,0
|
|
20230616,173300,264508755,3540,3540,3540,3540,0
|
|
20230616,173200,264508755,3540,3540,3540,3540,0
|
|
20230616,173100,264508755,3540,3540,3540,3540,0
|
|
20230616,173000,264508755,3540,3540,3540,3540,0
|
|
20230616,172900,264508755,3540,3540,3540,3540,0
|
|
20230616,172800,264508755,3540,3540,3540,3540,0
|
|
20230616,172700,264508755,3540,3540,3540,3540,0
|
|
20230616,172600,264508755,3540,3540,3540,3540,0
|
|
20230616,172500,264508755,3540,3540,3540,3540,0
|
|
20230616,172400,264508755,3540,3540,3540,3540,0
|
|
20230616,172300,264508755,3540,3540,3540,3540,0
|
|
20230616,172200,264508755,3540,3540,3540,3540,1353
|
|
20230616,172100,264508755,3540,3540,3540,3540,0
|
|
20230616,172000,264508755,3540,3540,3540,3540,0
|
|
20230616,171900,264508755,3540,3540,3540,3540,0
|
|
20230616,171800,264508755,3540,3540,3540,3540,0
|
|
20230616,171700,264508755,3540,3540,3540,3540,0
|
|
20230616,171600,264508755,3540,3540,3540,3540,0
|
|
20230616,171500,264508755,3540,3540,3540,3540,0
|
|
20230616,171400,264508755,3540,3540,3540,3540,0
|
|
20230616,171300,264508755,3540,3540,3540,3540,0
|
|
20230616,171200,264508755,3540,3540,3540,3540,0
|
|
20230616,171100,264508755,3540,3540,3540,3540,0
|
|
20230616,171000,264508755,3540,3540,3540,3540,0
|
|
20230616,170900,264508755,3540,3540,3540,3540,0
|
|
20230616,170800,264508755,3540,3540,3540,3540,0
|
|
20230616,170700,264508755,3540,3540,3540,3540,0
|
|
20230616,170600,264508755,3540,3540,3540,3540,0
|
|
20230616,170500,264508755,3540,3540,3540,3540,0
|
|
20230616,170400,264508755,3540,3540,3540,3540,0
|
|
20230616,170300,264508755,3540,3540,3540,3540,0
|
|
20230616,170200,264508755,3540,3540,3540,3540,0
|
|
20230616,170100,264508755,3540,3540,3540,3540,0
|
|
20230616,170000,264508755,3540,3540,3540,3540,0
|
|
20230616,165900,264508755,3540,3540,3540,3540,0
|
|
20230616,165800,264508755,3540,3540,3540,3540,0
|
|
20230616,165700,264508755,3540,3540,3540,3540,0
|
|
20230616,165600,264508755,3540,3540,3540,3540,0
|
|
20230616,165500,264508755,3540,3540,3540,3540,0
|
|
20230616,165400,264508755,3540,3540,3540,3540,0
|
|
20230616,165300,264508755,3540,3540,3540,3540,0
|
|
20230616,165200,264508755,3540,3540,3540,3540,1353
|
|
20230616,165100,264508755,3540,3540,3540,3540,0
|
|
20230616,165000,264508755,3540,3540,3540,3540,0
|
|
20230616,164900,264508755,3540,3540,3540,3540,0
|
|
20230616,164800,264508755,3540,3540,3540,3540,0
|
|
20230616,164700,264508755,3540,3540,3540,3540,0
|
|
20230616,164600,264508755,3540,3540,3540,3540,0
|
|
20230616,164500,264508755,3540,3540,3540,3540,0
|
|
20230616,164400,264508755,3540,3540,3540,3540,0
|
|
20230616,164300,264508755,3540,3540,3540,3540,0
|
|
20230616,164200,264508755,3540,3540,3540,3540,0
|
|
20230616,164100,264508755,3540,3540,3540,3540,0
|
|
20230616,164000,264508755,3540,3540,3540,3540,0
|
|
20230616,163900,264508755,3540,3540,3540,3540,0
|
|
20230616,163800,264508755,3540,3540,3540,3540,0
|
|
20230616,163700,264508755,3540,3540,3540,3540,0
|
|
20230616,163600,264508755,3540,3540,3540,3540,0
|
|
20230616,163500,264508755,3540,3540,3540,3540,0
|
|
20230616,163400,264508755,3540,3540,3540,3540,0
|
|
20230616,163300,264508755,3540,3540,3540,3540,0
|
|
20230616,163200,264508755,3540,3540,3540,3540,0
|
|
20230616,163100,264508755,3540,3540,3540,3540,0
|
|
20230616,163000,264508755,3540,3540,3540,3540,0
|
|
20230616,162900,264508755,3540,3540,3540,3540,0
|
|
20230616,162800,264508755,3540,3540,3540,3540,0
|
|
20230616,162700,264508755,3540,3540,3540,3540,0
|
|
20230616,162600,264508755,3540,3540,3540,3540,0
|
|
20230616,162500,264508755,3540,3540,3540,3540,0
|
|
20230616,162400,264508755,3540,3540,3540,3540,0
|
|
20230616,162300,264508755,3540,3540,3540,3540,0
|
|
20230616,162200,264508755,3540,3540,3540,3540,1353
|
|
20230616,162100,264508755,3540,3540,3540,3540,0
|
|
20230616,162000,264508755,3540,3540,3540,3540,0
|
|
20230616,161900,264508755,3540,3540,3540,3540,0
|
|
20230616,161800,264508755,3540,3540,3540,3540,0
|
|
20230616,161700,264508755,3540,3540,3540,3540,0
|
|
20230616,161600,264508755,3540,3540,3540,3540,0
|
|
20230616,161500,264508755,3540,3540,3540,3540,0
|
|
20230616,161400,264508755,3540,3540,3540,3540,0
|
|
20230616,161300,264508755,3540,3540,3540,3540,0
|
|
20230616,161200,264508755,3540,3540,3540,3540,0
|
|
20230616,161100,264508755,3540,3540,3540,3540,0
|
|
20230616,161000,264508755,3540,3540,3540,3540,0
|
|
20230616,160900,264508755,3540,3540,3540,3540,0
|
|
20230616,160800,264508755,3540,3540,3540,3540,0
|
|
20230616,160700,264508755,3540,3540,3540,3540,0
|
|
20230616,160600,264508755,3540,3540,3540,3540,0
|
|
20230616,160500,264508755,3540,3540,3540,3540,0
|
|
20230616,160400,264508755,3540,3540,3540,3540,0
|
|
20230616,160300,264508755,3540,3540,3540,3540,0
|
|
20230616,160200,264508755,3540,3540,3540,3540,0
|
|
20230616,160100,264508755,3540,3540,3540,3540,0
|
|
20230616,160000,264508755,3540,3540,3540,3540,0
|
|
20230616,155900,264508755,3540,3540,3540,3540,0
|
|
20230616,155800,264508755,3540,3540,3540,3540,0
|
|
20230616,155700,264508755,3540,3540,3540,3540,0
|
|
20230616,155600,264508755,3540,3540,3540,3540,0
|
|
20230616,155500,264508755,3540,3540,3540,3540,0
|
|
20230616,155400,264508755,3540,3540,3540,3540,0
|
|
20230616,155300,264508755,3540,3540,3540,3540,0
|
|
20230616,155200,264508755,3540,3540,3540,3540,1353
|
|
20230616,155100,264508755,3540,3540,3540,3540,0
|
|
20230616,155000,264508755,3540,3540,3540,3540,0
|
|
20230616,154900,264508755,3540,3540,3540,3540,0
|
|
20230616,154800,264508755,3540,3540,3540,3540,0
|
|
20230616,154700,264508755,3540,3540,3540,3540,0
|
|
20230616,154600,264508755,3540,3540,3540,3540,0
|
|
20230616,154500,264508755,3540,3540,3540,3540,0
|
|
20230616,154400,264508755,3540,3540,3540,3540,0
|
|
20230616,154300,264508755,3540,3540,3540,3540,0
|
|
20230616,154200,264508755,3540,3540,3540,3540,0
|
|
20230616,154100,264508755,3540,3540,3540,3540,0
|
|
20230616,154000,264508755,3540,3540,3540,3540,0
|
|
20230616,153900,264508755,3540,3540,3540,3540,0
|
|
20230616,153800,264508755,3540,3540,3540,3540,0
|
|
20230616,153700,264508755,3540,3540,3540,3540,0
|
|
20230616,153600,264508755,3540,3540,3540,3540,0
|
|
20230616,153500,264508755,3540,3540,3540,3540,0
|
|
20230616,153400,264508755,3540,3540,3540,3540,0
|
|
20230616,153300,264508755,3540,3540,3540,3540,0
|
|
20230616,153200,264508755,3540,3540,3540,3540,0
|
|
20230616,153100,264508755,3540,3540,3540,3540,0
|
|
20230616,153000,264508755,3540,3540,3540,3540,1353
|
|
20230616,152900,259719135,3525,3525,3525,3525,0
|
|
20230616,152800,259719135,3525,3525,3525,3525,0
|
|
20230616,152700,259719135,3525,3525,3525,3525,0
|
|
20230616,152600,259719135,3525,3525,3525,3525,0
|
|
20230616,152500,259719135,3525,3525,3525,3525,0
|
|
20230616,152400,259719135,3525,3525,3525,3525,0
|
|
20230616,152300,259719135,3525,3525,3525,3525,0
|
|
20230616,152200,259719135,3525,3525,3525,3525,0
|
|
20230616,152100,259719135,3525,3525,3525,3525,0
|
|
20230616,152000,259719135,3525,3525,3525,3525,0
|
|
20230616,151900,259719135,3525,3520,3525,3520,413
|
|
20230616,151800,258265175,3520,3520,3520,3520,1
|
|
20230616,151700,258261655,3510,3510,3510,3510,3
|
|
20230616,151600,258251125,3520,3525,3525,3520,27
|
|
20230616,151500,258156050,3525,3520,3525,3520,208
|
|
20230616,151400,257423885,3520,3520,3520,3520,0
|
|
20230616,151300,257423885,3520,3520,3520,3520,1
|
|
20230616,151200,257420365,3525,3525,3525,3525,1
|
|
20230616,151100,257416840,3530,3530,3530,3530,27
|
|
20230616,151000,257321530,3520,3520,3520,3520,1
|
|
20230616,150900,257318010,3530,3530,3530,3530,0
|
|
20230616,150800,257318010,3530,3530,3530,3530,0
|
|
20230616,150700,257318010,3530,3530,3530,3530,0
|
|
20230616,150600,257318010,3530,3525,3530,3525,29
|
|
20230616,150500,257215685,3525,3520,3525,3495,208
|
|
20230616,150400,256486895,3530,3530,3530,3530,0
|
|
20230616,150300,256486895,3530,3530,3530,3530,49
|
|
20230616,150200,256313925,3525,3525,3525,3525,11
|
|
20230616,150100,256275150,3530,3530,3540,3530,87
|
|
20230616,150000,255967680,3540,3530,3540,3530,38
|
|
20230616,145900,255833235,3530,3530,3530,3530,1
|
|
20230616,145800,255829705,3535,3535,3535,3535,10
|
|
20230616,145700,255794355,3540,3540,3540,3540,0
|
|
20230616,145600,255794355,3540,3540,3540,3540,0
|
|
20230616,145500,255794355,3540,3535,3540,3535,16
|
|
20230616,145400,255737720,3540,3530,3540,3530,28
|
|
20230616,145300,255638675,3540,3540,3540,3540,0
|
|
20230616,145200,255638675,3540,3535,3540,3535,359
|
|
20230616,145100,254369510,3545,3545,3545,3545,0
|
|
20230616,145000,254369510,3545,3535,3545,3535,139
|
|
20230616,144900,253878080,3540,3550,3550,3540,2151
|
|
20230616,144800,246263040,3550,3535,3550,3535,4789
|
|
20230616,144700,229297400,3535,3530,3535,3530,1522
|
|
20230616,144600,223919630,3530,3525,3530,3525,3500
|
|
20230616,144500,211572020,3525,3520,3525,3520,465
|
|
20230616,144400,209934225,3500,3500,3525,3500,129
|
|
20230616,144300,209479960,3495,3510,3510,3495,12
|
|
20230616,144200,209437870,3530,3515,3530,3515,5001
|
|
20230616,144100,191827145,3510,3510,3510,3510,0
|
|
20230616,144000,191827145,3510,3510,3510,3510,644
|
|
20230616,143900,189566705,3515,3515,3515,3515,0
|
|
20230616,143800,189566705,3515,3510,3515,3510,611
|
|
20230616,143700,187421565,3510,3510,3510,3510,0
|
|
20230616,143600,187421565,3510,3510,3510,3510,100
|
|
20230616,143500,187070565,3490,3490,3490,3490,0
|
|
20230616,143400,187070565,3490,3500,3510,3490,1001
|
|
20230616,143300,183560360,3500,3495,3500,3485,1101
|
|
20230616,143200,179707710,3495,3495,3495,3495,10
|
|
20230616,143100,179672760,3495,3495,3495,3495,130
|
|
20230616,143000,179218410,3485,3485,3485,3485,0
|
|
20230616,142900,179218410,3485,3485,3485,3485,0
|
|
20230616,142800,179218410,3485,3485,3485,3485,0
|
|
20230616,142700,179218410,3485,3485,3485,3485,95
|
|
20230616,142600,178887335,3495,3495,3495,3495,0
|
|
20230616,142500,178887335,3495,3495,3495,3495,1
|
|
20230616,142400,178883840,3485,3485,3485,3485,0
|
|
20230616,142300,178883840,3485,3485,3485,3485,0
|
|
20230616,142200,178883840,3485,3485,3485,3485,0
|
|
20230616,142100,178883840,3485,3485,3485,3485,0
|
|
20230616,142000,178883840,3485,3485,3485,3480,1374
|
|
20230616,141900,174099840,3485,3495,3495,3485,834
|
|
20230616,141800,171189110,3495,3495,3495,3495,0
|
|
20230616,141700,171189110,3495,3495,3495,3495,0
|
|
20230616,141600,171189110,3495,3495,3495,3495,1
|
|
20230616,141500,171185615,3500,3495,3500,3495,3
|
|
20230616,141400,171175120,3495,3495,3495,3495,29
|
|
20230616,141300,171073765,3500,3500,3500,3500,0
|
|
20230616,141200,171073765,3500,3500,3500,3500,0
|
|
20230616,141100,171073765,3500,3500,3500,3500,0
|
|
20230616,141000,171073765,3500,3500,3500,3500,0
|
|
20230616,140900,171073765,3500,3500,3500,3500,0
|
|
20230616,140800,171073765,3500,3500,3500,3500,1
|
|
20230616,140700,171070265,3505,3505,3505,3505,0
|
|
20230616,140600,171070265,3505,3505,3505,3505,0
|
|
20230616,140500,171070265,3505,3505,3505,3505,0
|
|
20230616,140400,171070265,3505,3505,3505,3505,0
|
|
20230616,140300,171070265,3505,3505,3505,3505,0
|
|
20230616,140200,171070265,3505,3505,3505,3505,0
|
|
20230616,140100,171070265,3505,3505,3505,3505,0
|
|
20230616,140000,171070265,3505,3505,3505,3505,0
|
|
20230616,135900,171070265,3505,3505,3505,3505,0
|
|
20230616,135800,171070265,3505,3505,3505,3505,40
|
|
20230616,135700,170930065,3485,3485,3485,3485,0
|
|
20230616,135600,170930065,3485,3485,3485,3485,0
|
|
20230616,135500,170930065,3485,3485,3485,3485,0
|
|
20230616,135400,170930065,3485,3485,3485,3485,1
|
|
20230616,135300,170926580,3485,3485,3485,3485,0
|
|
20230616,135200,170926580,3485,3485,3485,3485,0
|
|
20230616,135100,170926580,3485,3480,3505,3480,222
|
|
20230616,135000,170153880,3480,3485,3490,3480,3857
|
|
20230616,134900,156717245,3485,3490,3490,3485,1343
|
|
20230616,134800,152031820,3490,3495,3495,3490,437
|
|
20230616,134700,150506285,3495,3495,3495,3495,0
|
|
20230616,134600,150506285,3495,3495,3495,3495,0
|
|
20230616,134500,150506285,3495,3495,3495,3495,0
|
|
20230616,134400,150506285,3495,3495,3495,3495,12
|
|
20230616,134300,150464345,3495,3505,3505,3495,118
|
|
20230616,134200,150050795,3505,3505,3505,3505,0
|
|
20230616,134100,150050795,3505,3505,3505,3505,1
|
|
20230616,134000,150047290,3505,3505,3505,3505,0
|
|
20230616,133900,150047290,3505,3505,3505,3505,0
|
|
20230616,133800,150047290,3505,3505,3505,3505,0
|
|
20230616,133700,150047290,3505,3505,3505,3505,0
|
|
20230616,133600,150047290,3505,3505,3505,3505,0
|
|
20230616,133500,150047290,3505,3505,3505,3505,0
|
|
20230616,133400,150047290,3505,3505,3505,3505,1
|
|
20230616,133300,150043785,3505,3505,3505,3505,0
|
|
20230616,133200,150043785,3505,3505,3505,3505,0
|
|
20230616,133100,150043785,3505,3505,3505,3505,0
|
|
20230616,133000,150043785,3505,3505,3505,3505,0
|
|
20230616,132900,150043785,3505,3505,3505,3505,0
|
|
20230616,132800,150043785,3505,3505,3505,3505,0
|
|
20230616,132700,150043785,3505,3505,3505,3505,0
|
|
20230616,132600,150043785,3505,3505,3505,3505,0
|
|
20230616,132500,150043785,3505,3505,3505,3505,0
|
|
20230616,132400,150043785,3505,3505,3505,3505,0
|
|
20230616,132300,150043785,3505,3505,3505,3505,1
|
|
20230616,132200,150040280,3490,3490,3490,3490,0
|
|
20230616,132100,150040280,3490,3490,3490,3490,5734
|
|
20230616,132000,130028620,3490,3490,3490,3490,0
|
|
20230616,131900,130028620,3490,3490,3490,3490,200
|
|
20230616,131800,129330620,3490,3490,3490,3490,0
|
|
20230616,131700,129330620,3490,3505,3505,3490,1201
|
|
20230616,131600,125139115,3505,3505,3505,3505,0
|
|
20230616,131500,125139115,3505,3505,3505,3505,0
|
|
20230616,131400,125139115,3505,3490,3505,3490,320
|
|
20230616,131300,124022015,3490,3495,3495,3490,92
|
|
20230616,131200,123700615,3500,3500,3500,3500,406
|
|
20230616,131100,122279615,3505,3505,3505,3505,0
|
|
20230616,131000,122279615,3505,3505,3505,3505,0
|
|
20230616,130900,122279615,3505,3505,3505,3505,585
|
|
20230616,130800,120229190,3505,3505,3505,3505,0
|
|
20230616,130700,120229190,3505,3505,3505,3505,0
|
|
20230616,130600,120229190,3505,3505,3505,3505,0
|
|
20230616,130500,120229190,3505,3505,3505,3505,0
|
|
20230616,130400,120229190,3505,3505,3505,3505,0
|
|
20230616,130300,120229190,3505,3505,3505,3505,0
|
|
20230616,130200,120229190,3505,3505,3505,3505,0
|
|
20230616,130100,120229190,3505,3505,3505,3505,1
|
|
20230616,130000,120225685,3500,3500,3500,3500,0
|
|
20230616,125900,120225685,3500,3500,3500,3500,58
|
|
20230616,125800,120022685,3500,3500,3500,3500,0
|
|
20230616,125700,120022685,3500,3500,3500,3500,5
|
|
20230616,125600,120005185,3510,3510,3510,3510,0
|
|
20230616,125500,120005185,3510,3510,3510,3510,0
|
|
20230616,125400,120005185,3510,3510,3510,3510,0
|
|
20230616,125300,120005185,3510,3510,3510,3510,0
|
|
20230616,125200,120005185,3510,3510,3510,3510,0
|
|
20230616,125100,120005185,3510,3510,3510,3510,0
|
|
20230616,125000,120005185,3510,3510,3510,3510,142
|
|
20230616,124900,119506765,3510,3510,3510,3510,0
|
|
20230616,124800,119506765,3510,3510,3510,3510,0
|
|
20230616,124700,119506765,3510,3510,3510,3510,0
|
|
20230616,124600,119506765,3510,3510,3510,3510,0
|
|
20230616,124500,119506765,3510,3510,3510,3510,0
|
|
20230616,124400,119506765,3510,3510,3510,3510,1
|
|
20230616,124300,119503255,3490,3490,3490,3490,0
|
|
20230616,124200,119503255,3490,3490,3490,3490,0
|
|
20230616,124100,119503255,3490,3505,3505,3490,2000
|
|
20230616,124000,112519670,3510,3510,3510,3510,148
|
|
20230616,123900,112000190,3505,3505,3505,3505,0
|
|
20230616,123800,112000190,3505,3505,3505,3505,0
|
|
20230616,123700,112000190,3505,3505,3505,3505,0
|
|
20230616,123600,112000190,3505,3505,3505,3505,6
|
|
20230616,123500,111979160,3505,3505,3505,3505,0
|
|
20230616,123400,111979160,3505,3505,3505,3505,0
|
|
20230616,123300,111979160,3505,3505,3505,3505,0
|
|
20230616,123200,111979160,3505,3505,3505,3505,0
|
|
20230616,123100,111979160,3505,3505,3505,3505,0
|
|
20230616,123000,111979160,3505,3505,3505,3505,28
|
|
20230616,122900,111881020,3505,3505,3505,3505,0
|
|
20230616,122800,111881020,3505,3505,3505,3505,20
|
|
20230616,122700,111810920,3505,3505,3505,3505,1
|
|
20230616,122600,111807415,3505,3505,3505,3505,10
|
|
20230616,122500,111772365,3505,3505,3505,3505,0
|
|
20230616,122400,111772365,3505,3505,3505,3505,0
|
|
20230616,122300,111772365,3505,3505,3505,3505,0
|
|
20230616,122200,111772365,3505,3505,3505,3505,0
|
|
20230616,122100,111772365,3505,3505,3505,3505,0
|
|
20230616,122000,111772365,3505,3505,3505,3505,0
|
|
20230616,121900,111772365,3505,3505,3505,3505,0
|
|
20230616,121800,111772365,3505,3505,3505,3505,0
|
|
20230616,121700,111772365,3505,3505,3505,3505,0
|
|
20230616,121600,111772365,3505,3505,3505,3505,5
|
|
20230616,121500,111754840,3510,3510,3510,3510,300
|
|
20230616,121400,110701840,3510,3510,3510,3510,0
|
|
20230616,121300,110701840,3510,3510,3510,3510,0
|
|
20230616,121200,110701840,3510,3510,3510,3510,0
|
|
20230616,121100,110701840,3510,3510,3510,3510,0
|
|
20230616,121000,110701840,3510,3510,3510,3510,1
|
|
20230616,120900,110698330,3515,3515,3515,3515,0
|
|
20230616,120800,110698330,3515,3515,3515,3515,0
|
|
20230616,120700,110698330,3515,3515,3515,3515,100
|
|
20230616,120600,110346830,3510,3510,3510,3510,0
|
|
20230616,120500,110346830,3510,3510,3510,3510,0
|
|
20230616,120400,110346830,3510,3510,3510,3510,0
|
|
20230616,120300,110346830,3510,3510,3510,3510,3
|
|
20230616,120200,110336300,3500,3500,3500,3500,0
|
|
20230616,120100,110336300,3500,3500,3500,3500,0
|
|
20230616,120000,110336300,3500,3500,3500,3500,0
|
|
20230616,115900,110336300,3500,3500,3500,3500,0
|
|
20230616,115800,110336300,3500,3500,3500,3500,0
|
|
20230616,115700,110336300,3500,3500,3500,3500,0
|
|
20230616,115600,110336300,3500,3500,3500,3500,258
|
|
20230616,115500,109433300,3505,3505,3505,3505,92
|
|
20230616,115400,109110840,3505,3505,3505,3505,201
|
|
20230616,115300,108406335,3505,3510,3510,3505,29
|
|
20230616,115200,108304685,3510,3510,3510,3510,0
|
|
20230616,115100,108304685,3510,3510,3510,3510,0
|
|
20230616,115000,108304685,3510,3510,3510,3510,0
|
|
20230616,114900,108304685,3510,3510,3510,3510,0
|
|
20230616,114800,108304685,3510,3510,3510,3510,2
|
|
20230616,114700,108297665,3510,3510,3510,3510,0
|
|
20230616,114600,108297665,3510,3510,3510,3510,0
|
|
20230616,114500,108297665,3510,3510,3510,3510,0
|
|
20230616,114400,108297665,3510,3510,3510,3510,8
|
|
20230616,114300,108269585,3520,3520,3520,3520,0
|
|
20230616,114200,108269585,3520,3520,3520,3520,0
|
|
20230616,114100,108269585,3520,3520,3520,3520,0
|
|
20230616,114000,108269585,3520,3520,3520,3520,0
|
|
20230616,113900,108269585,3520,3520,3520,3520,0
|
|
20230616,113800,108269585,3520,3520,3520,3520,0
|
|
20230616,113700,108269585,3520,3520,3520,3520,0
|
|
20230616,113600,108269585,3520,3520,3520,3520,1
|
|
20230616,113500,108266065,3520,3520,3520,3520,0
|
|
20230616,113400,108266065,3520,3520,3520,3520,0
|
|
20230616,113300,108266065,3520,3520,3520,3520,4
|
|
20230616,113200,108251985,3520,3520,3520,3520,0
|
|
20230616,113100,108251985,3520,3520,3520,3520,0
|
|
20230616,113000,108251985,3520,3520,3520,3520,0
|
|
20230616,112900,108251985,3520,3520,3520,3520,0
|
|
20230616,112800,108251985,3520,3520,3520,3520,0
|
|
20230616,112700,108251985,3520,3520,3520,3520,0
|
|
20230616,112600,108251985,3520,3520,3520,3520,1
|
|
20230616,112500,108248465,3505,3505,3505,3505,0
|
|
20230616,112400,108248465,3505,3505,3505,3505,0
|
|
20230616,112300,108248465,3505,3505,3505,3505,0
|
|
20230616,112200,108248465,3505,3505,3505,3505,0
|
|
20230616,112100,108248465,3505,3505,3505,3505,0
|
|
20230616,112000,108248465,3505,3505,3505,3505,0
|
|
20230616,111900,108248465,3505,3510,3510,3505,2605
|
|
20230616,111800,99117935,3510,3515,3515,3510,275
|
|
20230616,111700,98151550,3515,3515,3515,3515,24
|
|
20230616,111600,98067190,3525,3525,3525,3525,17
|
|
20230616,111500,98007265,3525,3525,3525,3525,178
|
|
20230616,111400,97379815,3525,3515,3525,3515,2800
|
|
20230616,111300,87530250,3510,3510,3510,3510,0
|
|
20230616,111200,87530250,3510,3510,3510,3510,0
|
|
20230616,111100,87530250,3510,3510,3510,3510,0
|
|
20230616,111000,87530250,3510,3510,3510,3510,39
|
|
20230616,110900,87393360,3510,3510,3510,3510,0
|
|
20230616,110800,87393360,3510,3510,3510,3510,1
|
|
20230616,110700,87389850,3510,3510,3510,3510,0
|
|
20230616,110600,87389850,3510,3510,3510,3510,0
|
|
20230616,110500,87389850,3510,3510,3510,3510,0
|
|
20230616,110400,87389850,3510,3510,3510,3510,0
|
|
20230616,110300,87389850,3510,3510,3510,3505,624
|
|
20230616,110200,85199725,3510,3510,3510,3510,0
|
|
20230616,110100,85199725,3510,3505,3510,3505,24
|
|
20230616,110000,85115530,3505,3500,3505,3500,324
|
|
20230616,105900,83981410,3500,3500,3500,3500,0
|
|
20230616,105800,83981410,3500,3500,3500,3500,12
|
|
20230616,105700,83939410,3500,3500,3500,3500,0
|
|
20230616,105600,83939410,3500,3500,3500,3500,0
|
|
20230616,105500,83939410,3500,3500,3500,3500,0
|
|
20230616,105400,83939410,3500,3500,3500,3500,678
|
|
20230616,105300,81566410,3505,3505,3505,3505,6
|
|
20230616,105200,81545380,3505,3505,3505,3505,0
|
|
20230616,105100,81545380,3505,3505,3505,3505,0
|
|
20230616,105000,81545380,3505,3505,3505,3505,0
|
|
20230616,104900,81545380,3505,3505,3505,3505,0
|
|
20230616,104800,81545380,3505,3505,3505,3505,0
|
|
20230616,104700,81545380,3505,3505,3505,3505,450
|
|
20230616,104600,79968130,3505,3505,3505,3505,1
|
|
20230616,104500,79964625,3510,3510,3510,3510,0
|
|
20230616,104400,79964625,3510,3510,3510,3510,0
|
|
20230616,104300,79964625,3510,3510,3510,3510,0
|
|
20230616,104200,79964625,3510,3510,3510,3510,12
|
|
20230616,104100,79922505,3510,3510,3510,3510,0
|
|
20230616,104000,79922505,3510,3510,3510,3510,1
|
|
20230616,103900,79918995,3510,3510,3510,3510,0
|
|
20230616,103800,79918995,3510,3510,3510,3510,0
|
|
20230616,103700,79918995,3510,3510,3510,3510,5
|
|
20230616,103600,79901445,3515,3515,3515,3515,161
|
|
20230616,103500,79335530,3515,3515,3515,3515,0
|
|
20230616,103400,79335530,3515,3515,3515,3515,0
|
|
20230616,103300,79335530,3515,3515,3515,3515,0
|
|
20230616,103200,79335530,3515,3515,3515,3515,0
|
|
20230616,103100,79335530,3515,3515,3515,3515,0
|
|
20230616,103000,79335530,3515,3515,3515,3515,0
|
|
20230616,102900,79335530,3515,3515,3515,3515,1
|
|
20230616,102800,79332015,3515,3515,3515,3515,0
|
|
20230616,102700,79332015,3515,3515,3515,3515,0
|
|
20230616,102600,79332015,3515,3515,3515,3515,0
|
|
20230616,102500,79332015,3515,3515,3515,3515,0
|
|
20230616,102400,79332015,3515,3515,3515,3515,0
|
|
20230616,102300,79332015,3515,3515,3515,3515,115
|
|
20230616,102200,78927790,3515,3515,3515,3515,0
|
|
20230616,102100,78927790,3515,3515,3515,3515,0
|
|
20230616,102000,78927790,3515,3515,3515,3515,0
|
|
20230616,101900,78927790,3515,3515,3515,3515,0
|
|
20230616,101800,78927790,3515,3515,3515,3515,0
|
|
20230616,101700,78927790,3515,3515,3515,3515,0
|
|
20230616,101600,78927790,3515,3515,3515,3515,0
|
|
20230616,101500,78927790,3515,3515,3515,3515,0
|
|
20230616,101400,78927790,3515,3515,3515,3515,0
|
|
20230616,101300,78927790,3515,3515,3515,3515,110
|
|
20230616,101200,78541140,3515,3515,3515,3515,1
|
|
20230616,101100,78537625,3515,3515,3515,3515,1
|
|
20230616,101000,78534110,3520,3520,3520,3520,0
|
|
20230616,100900,78534110,3520,3520,3520,3520,0
|
|
20230616,100800,78534110,3520,3520,3520,3520,15
|
|
20230616,100700,78481310,3520,3520,3520,3520,0
|
|
20230616,100600,78481310,3520,3520,3520,3520,10
|
|
20230616,100500,78446110,3520,3520,3520,3520,1200
|
|
20230616,100400,74222110,3515,3515,3515,3515,407
|
|
20230616,100300,72791505,3500,3500,3500,3500,0
|
|
20230616,100200,72791505,3500,3500,3500,3500,0
|
|
20230616,100100,72791505,3500,3500,3500,3500,10
|
|
20230616,100000,72756505,3500,3500,3500,3500,24
|
|
20230616,095900,72672505,3500,3500,3500,3500,0
|
|
20230616,095800,72672505,3500,3500,3500,3500,171
|
|
20230616,095700,72074005,3500,3500,3500,3500,500
|
|
20230616,095600,70324005,3495,3500,3500,3495,515
|
|
20230616,095500,68521580,3515,3515,3515,3515,1
|
|
20230616,095400,68518065,3490,3490,3490,3490,20
|
|
20230616,095300,68448265,3490,3495,3495,3490,3000
|
|
20230616,095200,57976880,3495,3495,3495,3495,0
|
|
20230616,095100,57976880,3495,3495,3495,3495,0
|
|
20230616,095000,57976880,3495,3495,3495,3495,0
|
|
20230616,094900,57976880,3495,3495,3495,3495,0
|
|
20230616,094800,57976880,3495,3495,3495,3495,0
|
|
20230616,094700,57976880,3495,3495,3495,3495,0
|
|
20230616,094600,57976880,3495,3495,3495,3495,0
|
|
20230616,094500,57976880,3495,3495,3495,3495,0
|
|
20230616,094400,57976880,3495,3500,3500,3495,763
|
|
20230616,094300,55307775,3505,3505,3505,3505,0
|
|
20230616,094200,55307775,3505,3505,3505,3505,508
|
|
20230616,094100,53527235,3500,3500,3500,3500,35
|
|
20230616,094000,53404735,3495,3510,3510,3495,111
|
|
20230616,093900,53016715,3515,3515,3515,3515,0
|
|
20230616,093800,53016715,3515,3515,3515,3515,401
|
|
20230616,093700,51607200,3515,3515,3515,3515,10
|
|
20230616,093600,51572050,3515,3515,3515,3515,5
|
|
20230616,093500,51554475,3520,3520,3520,3520,0
|
|
20230616,093400,51554475,3520,3520,3520,3520,1
|
|
20230616,093300,51550955,3520,3520,3520,3520,0
|
|
20230616,093200,51550955,3520,3520,3520,3520,0
|
|
20230616,093100,51550955,3520,3515,3520,3500,2380
|
|
20230616,093000,43219645,3515,3515,3515,3515,589
|
|
20230616,092900,41149310,3515,3510,3515,3510,914
|
|
20230616,092800,37939650,3510,3510,3510,3510,51
|
|
20230616,092700,37760640,3495,3495,3495,3495,0
|
|
20230616,092600,37760640,3495,3495,3495,3495,0
|
|
20230616,092500,37760640,3495,3510,3510,3495,319
|
|
20230616,092400,36643685,3500,3500,3500,3500,0
|
|
20230616,092300,36643685,3500,3500,3500,3500,700
|
|
20230616,092200,34193685,3500,3500,3500,3500,150
|
|
20230616,092100,33668685,3510,3510,3510,3510,1
|
|
20230616,092000,33665175,3500,3500,3500,3500,183
|
|
20230616,091900,33024675,3500,3500,3500,3500,0
|
|
20230616,091800,33024675,3500,3500,3500,3500,265
|
|
20230616,091700,32097175,3510,3510,3510,3510,54
|
|
20230616,091600,31907635,3500,3500,3500,3500,0
|
|
20230616,091500,31907635,3500,3500,3500,3500,0
|
|
20230616,091400,31907635,3500,3505,3505,3500,124
|
|
20230616,091300,31473610,3510,3510,3510,3510,0
|
|
20230616,091200,31473610,3510,3510,3510,3510,1254
|
|
20230616,091100,27072070,3510,3510,3510,3510,30
|
|
20230616,091000,26966770,3510,3510,3510,3510,200
|
|
20230616,090900,26264770,3510,3510,3510,3510,61
|
|
20230616,090800,26050660,3510,3510,3510,3510,0
|
|
20230616,090700,26050660,3510,3510,3510,3510,0
|
|
20230616,090600,26050660,3510,3510,3510,3510,1
|
|
20230616,090500,26047150,3510,3510,3510,3510,0
|
|
20230616,090400,26047150,3510,3510,3510,3510,1
|
|
20230616,090300,26043640,3510,3510,3510,3510,0
|
|
20230616,090200,26043640,3510,3510,3510,3485,825
|
|
20230616,090100,23149145,3515,3515,3515,3515,0
|
|
20230616,090000,23149145,3515,3495,3515,3495,6604
|