699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,203600,954490915,3205,3205,3205,3205,3359
|
|
20230615,203500,954490915,3205,3205,3205,3205,0
|
|
20230615,203400,954490915,3205,3205,3205,3205,0
|
|
20230615,203300,954490915,3205,3205,3205,3205,0
|
|
20230615,203200,954490915,3205,3205,3205,3205,0
|
|
20230615,203100,954490915,3205,3205,3205,3205,0
|
|
20230615,203000,954490915,3205,3205,3205,3205,0
|
|
20230615,202900,954490915,3205,3205,3205,3205,0
|
|
20230615,202800,954490915,3205,3205,3205,3205,0
|
|
20230615,202700,954490915,3205,3205,3205,3205,0
|
|
20230615,202600,954490915,3205,3205,3205,3205,0
|
|
20230615,202500,954490915,3205,3205,3205,3205,0
|
|
20230615,202400,954490915,3205,3205,3205,3205,0
|
|
20230615,202300,954490915,3205,3205,3205,3205,0
|
|
20230615,202200,954490915,3205,3205,3205,3205,0
|
|
20230615,202100,954490915,3205,3205,3205,3205,0
|
|
20230615,202000,954490915,3205,3205,3205,3205,0
|
|
20230615,201900,954490915,3205,3205,3205,3205,0
|
|
20230615,201800,954490915,3205,3205,3205,3205,0
|
|
20230615,201700,954490915,3205,3205,3205,3205,0
|
|
20230615,201600,954490915,3205,3205,3205,3205,0
|
|
20230615,201500,954490915,3205,3205,3205,3205,0
|
|
20230615,201400,954490915,3205,3205,3205,3205,0
|
|
20230615,201300,954490915,3205,3205,3205,3205,0
|
|
20230615,201200,954490915,3205,3205,3205,3205,0
|
|
20230615,201100,954490915,3205,3205,3205,3205,0
|
|
20230615,201000,954490915,3205,3205,3205,3205,0
|
|
20230615,200900,954490915,3205,3205,3205,3205,0
|
|
20230615,200800,954490915,3205,3205,3205,3205,0
|
|
20230615,200700,954490915,3205,3205,3205,3205,0
|
|
20230615,200600,954490915,3205,3205,3205,3205,3359
|
|
20230615,200500,954490915,3205,3205,3205,3205,0
|
|
20230615,200400,954490915,3205,3205,3205,3205,0
|
|
20230615,200300,954490915,3205,3205,3205,3205,0
|
|
20230615,200200,954490915,3205,3205,3205,3205,0
|
|
20230615,200100,954490915,3205,3205,3205,3205,0
|
|
20230615,200000,954490915,3205,3205,3205,3205,0
|
|
20230615,195900,954490915,3205,3205,3205,3205,0
|
|
20230615,195800,954490915,3205,3205,3205,3205,0
|
|
20230615,195700,954490915,3205,3205,3205,3205,0
|
|
20230615,195600,954490915,3205,3205,3205,3205,0
|
|
20230615,195500,954490915,3205,3205,3205,3205,0
|
|
20230615,195400,954490915,3205,3205,3205,3205,0
|
|
20230615,195300,954490915,3205,3205,3205,3205,0
|
|
20230615,195200,954490915,3205,3205,3205,3205,0
|
|
20230615,195100,954490915,3205,3205,3205,3205,0
|
|
20230615,195000,954490915,3205,3205,3205,3205,0
|
|
20230615,194900,954490915,3205,3205,3205,3205,0
|
|
20230615,194800,954490915,3205,3205,3205,3205,0
|
|
20230615,194700,954490915,3205,3205,3205,3205,0
|
|
20230615,194600,954490915,3205,3205,3205,3205,0
|
|
20230615,194500,954490915,3205,3205,3205,3205,0
|
|
20230615,194400,954490915,3205,3205,3205,3205,0
|
|
20230615,194300,954490915,3205,3205,3205,3205,0
|
|
20230615,194200,954490915,3205,3205,3205,3205,0
|
|
20230615,194100,954490915,3205,3205,3205,3205,0
|
|
20230615,194000,954490915,3205,3205,3205,3205,0
|
|
20230615,193900,954490915,3205,3205,3205,3205,0
|
|
20230615,193800,954490915,3205,3205,3205,3205,0
|
|
20230615,193700,954490915,3205,3205,3205,3205,0
|
|
20230615,193600,954490915,3205,3205,3205,3205,3359
|
|
20230615,193500,954490915,3205,3205,3205,3205,0
|
|
20230615,193400,954490915,3205,3205,3205,3205,0
|
|
20230615,193300,954490915,3205,3205,3205,3205,0
|
|
20230615,193200,954490915,3205,3205,3205,3205,0
|
|
20230615,193100,954490915,3205,3205,3205,3205,0
|
|
20230615,193000,954490915,3205,3205,3205,3205,0
|
|
20230615,192900,954490915,3205,3205,3205,3205,0
|
|
20230615,192800,954490915,3205,3205,3205,3205,0
|
|
20230615,192700,954490915,3205,3205,3205,3205,0
|
|
20230615,192600,954490915,3205,3205,3205,3205,0
|
|
20230615,192500,954490915,3205,3205,3205,3205,0
|
|
20230615,192400,954490915,3205,3205,3205,3205,0
|
|
20230615,192300,954490915,3205,3205,3205,3205,0
|
|
20230615,192200,954490915,3205,3205,3205,3205,0
|
|
20230615,192100,954490915,3205,3205,3205,3205,0
|
|
20230615,192000,954490915,3205,3205,3205,3205,0
|
|
20230615,191900,954490915,3205,3205,3205,3205,0
|
|
20230615,191800,954490915,3205,3205,3205,3205,0
|
|
20230615,191700,954490915,3205,3205,3205,3205,0
|
|
20230615,191600,954490915,3205,3205,3205,3205,0
|
|
20230615,191500,954490915,3205,3205,3205,3205,0
|
|
20230615,191400,954490915,3205,3205,3205,3205,0
|
|
20230615,191300,954490915,3205,3205,3205,3205,0
|
|
20230615,191200,954490915,3205,3205,3205,3205,0
|
|
20230615,191100,954490915,3205,3205,3205,3205,0
|
|
20230615,191000,954490915,3205,3205,3205,3205,0
|
|
20230615,190900,954490915,3205,3205,3205,3205,0
|
|
20230615,190800,954490915,3205,3205,3205,3205,0
|
|
20230615,190700,954490915,3205,3205,3205,3205,0
|
|
20230615,190600,954490915,3205,3205,3205,3205,3359
|
|
20230615,190500,954490915,3205,3205,3205,3205,0
|
|
20230615,190400,954490915,3205,3205,3205,3205,0
|
|
20230615,190300,954490915,3205,3205,3205,3205,0
|
|
20230615,190200,954490915,3205,3205,3205,3205,0
|
|
20230615,190100,954490915,3205,3205,3205,3205,0
|
|
20230615,190000,954490915,3205,3205,3205,3205,0
|
|
20230615,185900,954490915,3205,3205,3205,3205,0
|
|
20230615,185800,954490915,3205,3205,3205,3205,0
|
|
20230615,185700,954490915,3205,3205,3205,3205,0
|
|
20230615,185600,954490915,3205,3205,3205,3205,0
|
|
20230615,185500,954490915,3205,3205,3205,3205,0
|
|
20230615,185400,954490915,3205,3205,3205,3205,0
|
|
20230615,185300,954490915,3205,3205,3205,3205,0
|
|
20230615,185200,954490915,3205,3205,3205,3205,0
|
|
20230615,185100,954490915,3205,3205,3205,3205,0
|
|
20230615,185000,954490915,3205,3205,3205,3205,0
|
|
20230615,184900,954490915,3205,3205,3205,3205,0
|
|
20230615,184800,954490915,3205,3205,3205,3205,0
|
|
20230615,184700,954490915,3205,3205,3205,3205,0
|
|
20230615,184600,954490915,3205,3205,3205,3205,0
|
|
20230615,184500,954490915,3205,3205,3205,3205,0
|
|
20230615,184400,954490915,3205,3205,3205,3205,0
|
|
20230615,184300,954490915,3205,3205,3205,3205,0
|
|
20230615,184200,954490915,3205,3205,3205,3205,0
|
|
20230615,184100,954490915,3205,3205,3205,3205,0
|
|
20230615,184000,954490915,3205,3205,3205,3205,0
|
|
20230615,183900,954490915,3205,3205,3205,3205,0
|
|
20230615,183800,954490915,3205,3205,3205,3205,0
|
|
20230615,183700,954490915,3205,3205,3205,3205,0
|
|
20230615,183600,954490915,3205,3205,3205,3205,3359
|
|
20230615,183500,954490915,3205,3205,3205,3205,0
|
|
20230615,183400,954490915,3205,3205,3205,3205,0
|
|
20230615,183300,954490915,3205,3205,3205,3205,0
|
|
20230615,183200,954490915,3205,3205,3205,3205,0
|
|
20230615,183100,954490915,3205,3205,3205,3205,0
|
|
20230615,183000,954490915,3205,3205,3205,3205,0
|
|
20230615,182900,954490915,3205,3205,3205,3205,0
|
|
20230615,182800,954490915,3205,3205,3205,3205,0
|
|
20230615,182700,954490915,3205,3205,3205,3205,0
|
|
20230615,182600,954490915,3205,3205,3205,3205,0
|
|
20230615,182500,954490915,3205,3205,3205,3205,0
|
|
20230615,182400,954490915,3205,3205,3205,3205,0
|
|
20230615,182300,954490915,3205,3205,3205,3205,0
|
|
20230615,182200,954490915,3205,3205,3205,3205,0
|
|
20230615,182100,954490915,3205,3205,3205,3205,0
|
|
20230615,182000,954490915,3205,3205,3205,3205,0
|
|
20230615,181900,954490915,3205,3205,3205,3205,0
|
|
20230615,181800,954490915,3205,3205,3205,3205,0
|
|
20230615,181700,954490915,3205,3205,3205,3205,0
|
|
20230615,181600,954490915,3205,3205,3205,3205,0
|
|
20230615,181500,954490915,3205,3205,3205,3205,0
|
|
20230615,181400,954490915,3205,3205,3205,3205,0
|
|
20230615,181300,954490915,3205,3205,3205,3205,0
|
|
20230615,181200,954490915,3205,3205,3205,3205,0
|
|
20230615,181100,954490915,3205,3205,3205,3205,0
|
|
20230615,181000,954490915,3205,3205,3205,3205,0
|
|
20230615,180900,954490915,3205,3205,3205,3205,0
|
|
20230615,180800,954490915,3205,3205,3205,3205,0
|
|
20230615,180700,954490915,3205,3205,3205,3205,0
|
|
20230615,180600,954490915,3205,3205,3205,3205,3359
|
|
20230615,180500,954490915,3205,3205,3205,3205,0
|
|
20230615,180400,954490915,3205,3205,3205,3205,0
|
|
20230615,180300,954490915,3205,3205,3205,3205,0
|
|
20230615,180200,954490915,3205,3205,3205,3205,0
|
|
20230615,180100,954490915,3205,3205,3205,3205,0
|
|
20230615,180000,954490915,3205,3205,3205,3205,0
|
|
20230615,175900,954490915,3205,3205,3205,3205,0
|
|
20230615,175800,954490915,3205,3205,3205,3205,0
|
|
20230615,175700,954490915,3205,3205,3205,3205,0
|
|
20230615,175600,954490915,3205,3205,3205,3205,0
|
|
20230615,175500,954490915,3205,3205,3205,3205,0
|
|
20230615,175400,954490915,3205,3205,3205,3205,0
|
|
20230615,175300,954490915,3205,3205,3205,3205,0
|
|
20230615,175200,954490915,3205,3205,3205,3205,0
|
|
20230615,175100,954490915,3205,3205,3205,3205,0
|
|
20230615,175000,954490915,3205,3205,3205,3205,0
|
|
20230615,174900,954490915,3205,3205,3205,3205,0
|
|
20230615,174800,954490915,3205,3205,3205,3205,0
|
|
20230615,174700,954490915,3205,3205,3205,3205,0
|
|
20230615,174600,954490915,3205,3205,3205,3205,0
|
|
20230615,174500,954490915,3205,3205,3205,3205,0
|
|
20230615,174400,954490915,3205,3205,3205,3205,0
|
|
20230615,174300,954490915,3205,3205,3205,3205,0
|
|
20230615,174200,954490915,3205,3205,3205,3205,0
|
|
20230615,174100,954490915,3205,3205,3205,3205,0
|
|
20230615,174000,954490915,3205,3205,3205,3205,0
|
|
20230615,173900,954490915,3205,3205,3205,3205,0
|
|
20230615,173800,954490915,3205,3205,3205,3205,0
|
|
20230615,173700,954490915,3205,3205,3205,3205,0
|
|
20230615,173600,954490915,3205,3205,3205,3205,3359
|
|
20230615,173500,954490915,3205,3205,3205,3205,0
|
|
20230615,173400,954490915,3205,3205,3205,3205,0
|
|
20230615,173300,954490915,3205,3205,3205,3205,0
|
|
20230615,173200,954490915,3205,3205,3205,3205,0
|
|
20230615,173100,954490915,3205,3205,3205,3205,0
|
|
20230615,173000,954490915,3205,3205,3205,3205,0
|
|
20230615,172900,954490915,3205,3205,3205,3205,0
|
|
20230615,172800,954490915,3205,3205,3205,3205,0
|
|
20230615,172700,954490915,3205,3205,3205,3205,0
|
|
20230615,172600,954490915,3205,3205,3205,3205,0
|
|
20230615,172500,954490915,3205,3205,3205,3205,0
|
|
20230615,172400,954490915,3205,3205,3205,3205,0
|
|
20230615,172300,954490915,3205,3205,3205,3205,0
|
|
20230615,172200,954490915,3205,3205,3205,3205,0
|
|
20230615,172100,954490915,3205,3205,3205,3205,0
|
|
20230615,172000,954490915,3205,3205,3205,3205,0
|
|
20230615,171900,954490915,3205,3205,3205,3205,0
|
|
20230615,171800,954490915,3205,3205,3205,3205,0
|
|
20230615,171700,954490915,3205,3205,3205,3205,0
|
|
20230615,171600,954490915,3205,3205,3205,3205,0
|
|
20230615,171500,954490915,3205,3205,3205,3205,0
|
|
20230615,171400,954490915,3205,3205,3205,3205,0
|
|
20230615,171300,954490915,3205,3205,3205,3205,0
|
|
20230615,171200,954490915,3205,3205,3205,3205,0
|
|
20230615,171100,954490915,3205,3205,3205,3205,0
|
|
20230615,171000,954490915,3205,3205,3205,3205,0
|
|
20230615,170900,954490915,3205,3205,3205,3205,0
|
|
20230615,170800,954490915,3205,3205,3205,3205,0
|
|
20230615,170700,954490915,3205,3205,3205,3205,0
|
|
20230615,170600,954490915,3205,3205,3205,3205,3359
|
|
20230615,170500,954490915,3205,3205,3205,3205,0
|
|
20230615,170400,954490915,3205,3205,3205,3205,0
|
|
20230615,170300,954490915,3205,3205,3205,3205,0
|
|
20230615,170200,954490915,3205,3205,3205,3205,0
|
|
20230615,170100,954490915,3205,3205,3205,3205,0
|
|
20230615,170000,954490915,3205,3205,3205,3205,0
|
|
20230615,165900,954490915,3205,3205,3205,3205,0
|
|
20230615,165800,954490915,3205,3205,3205,3205,0
|
|
20230615,165700,954490915,3205,3205,3205,3205,0
|
|
20230615,165600,954490915,3205,3205,3205,3205,0
|
|
20230615,165500,954490915,3205,3205,3205,3205,0
|
|
20230615,165400,954490915,3205,3205,3205,3205,0
|
|
20230615,165300,954490915,3205,3205,3205,3205,0
|
|
20230615,165200,954490915,3205,3205,3205,3205,0
|
|
20230615,165100,954490915,3205,3205,3205,3205,0
|
|
20230615,165000,954490915,3205,3205,3205,3205,0
|
|
20230615,164900,954490915,3205,3205,3205,3205,0
|
|
20230615,164800,954490915,3205,3205,3205,3205,0
|
|
20230615,164700,954490915,3205,3205,3205,3205,0
|
|
20230615,164600,954490915,3205,3205,3205,3205,0
|
|
20230615,164500,954490915,3205,3205,3205,3205,0
|
|
20230615,164400,954490915,3205,3205,3205,3205,0
|
|
20230615,164300,954490915,3205,3205,3205,3205,0
|
|
20230615,164200,954490915,3205,3205,3205,3205,0
|
|
20230615,164100,954490915,3205,3205,3205,3205,0
|
|
20230615,164000,954490915,3205,3205,3205,3205,0
|
|
20230615,163900,954490915,3205,3205,3205,3205,0
|
|
20230615,163800,954490915,3205,3205,3205,3205,0
|
|
20230615,163700,954490915,3205,3205,3205,3205,0
|
|
20230615,163600,954490915,3205,3205,3205,3205,3359
|
|
20230615,163500,954490915,3205,3205,3205,3205,0
|
|
20230615,163400,954490915,3205,3205,3205,3205,0
|
|
20230615,163300,954490915,3205,3205,3205,3205,0
|
|
20230615,163200,954490915,3205,3205,3205,3205,0
|
|
20230615,163100,954490915,3205,3205,3205,3205,0
|
|
20230615,163000,954490915,3205,3205,3205,3205,0
|
|
20230615,162900,954490915,3205,3205,3205,3205,0
|
|
20230615,162800,954490915,3205,3205,3205,3205,0
|
|
20230615,162700,954490915,3205,3205,3205,3205,0
|
|
20230615,162600,954490915,3205,3205,3205,3205,0
|
|
20230615,162500,954490915,3205,3205,3205,3205,0
|
|
20230615,162400,954490915,3205,3205,3205,3205,0
|
|
20230615,162300,954490915,3205,3205,3205,3205,0
|
|
20230615,162200,954490915,3205,3205,3205,3205,0
|
|
20230615,162100,954490915,3205,3205,3205,3205,0
|
|
20230615,162000,954490915,3205,3205,3205,3205,0
|
|
20230615,161900,954490915,3205,3205,3205,3205,0
|
|
20230615,161800,954490915,3205,3205,3205,3205,0
|
|
20230615,161700,954490915,3205,3205,3205,3205,0
|
|
20230615,161600,954490915,3205,3205,3205,3205,0
|
|
20230615,161500,954490915,3205,3205,3205,3205,0
|
|
20230615,161400,954490915,3205,3205,3205,3205,0
|
|
20230615,161300,954490915,3205,3205,3205,3205,0
|
|
20230615,161200,954490915,3205,3205,3205,3205,0
|
|
20230615,161100,954490915,3205,3205,3205,3205,0
|
|
20230615,161000,954490915,3205,3205,3205,3205,0
|
|
20230615,160900,954490915,3205,3205,3205,3205,0
|
|
20230615,160800,954490915,3205,3205,3205,3205,0
|
|
20230615,160700,954490915,3205,3205,3205,3205,0
|
|
20230615,160600,954490915,3205,3205,3205,3205,3359
|
|
20230615,160500,954490915,3205,3205,3205,3205,0
|
|
20230615,160400,954490915,3205,3205,3205,3205,0
|
|
20230615,160300,954490915,3205,3205,3205,3205,0
|
|
20230615,160200,954490915,3205,3205,3205,3205,0
|
|
20230615,160100,954490915,3205,3205,3205,3205,0
|
|
20230615,160000,954490915,3205,3205,3205,3205,0
|
|
20230615,155900,954490915,3205,3205,3205,3205,0
|
|
20230615,155800,954490915,3205,3205,3205,3205,0
|
|
20230615,155700,954490915,3205,3205,3205,3205,0
|
|
20230615,155600,954490915,3205,3205,3205,3205,0
|
|
20230615,155500,954490915,3205,3205,3205,3205,0
|
|
20230615,155400,954490915,3205,3205,3205,3205,0
|
|
20230615,155300,954490915,3205,3205,3205,3205,0
|
|
20230615,155200,954490915,3205,3205,3205,3205,0
|
|
20230615,155100,954490915,3205,3205,3205,3205,0
|
|
20230615,155000,954490915,3205,3205,3205,3205,0
|
|
20230615,154900,954490915,3205,3205,3205,3205,0
|
|
20230615,154800,954490915,3205,3205,3205,3205,0
|
|
20230615,154700,954490915,3205,3205,3205,3205,0
|
|
20230615,154600,954490915,3205,3205,3205,3205,0
|
|
20230615,154500,954490915,3205,3205,3205,3205,0
|
|
20230615,154400,954490915,3205,3205,3205,3205,0
|
|
20230615,154300,954490915,3205,3205,3205,3205,0
|
|
20230615,154200,954490915,3205,3205,3205,3205,0
|
|
20230615,154100,954490915,3205,3205,3205,3205,0
|
|
20230615,154000,954490915,3205,3205,3205,3205,0
|
|
20230615,153900,954490915,3205,3205,3205,3205,0
|
|
20230615,153800,954490915,3205,3205,3205,3205,0
|
|
20230615,153700,954490915,3205,3205,3205,3205,0
|
|
20230615,153600,954490915,3205,3205,3205,3205,3359
|
|
20230615,153500,954490915,3205,3205,3205,3205,0
|
|
20230615,153400,954490915,3205,3205,3205,3205,0
|
|
20230615,153300,954490915,3205,3205,3205,3205,0
|
|
20230615,153200,954490915,3205,3205,3205,3205,0
|
|
20230615,153100,954490915,3205,3205,3205,3205,0
|
|
20230615,153000,954490915,3205,3205,3205,3205,3359
|
|
20230615,152900,943725320,3210,3210,3210,3210,0
|
|
20230615,152800,943725320,3210,3210,3210,3210,0
|
|
20230615,152700,943725320,3210,3210,3210,3210,0
|
|
20230615,152600,943725320,3210,3210,3210,3210,0
|
|
20230615,152500,943725320,3210,3210,3210,3210,0
|
|
20230615,152400,943725320,3210,3210,3210,3210,0
|
|
20230615,152300,943725320,3210,3210,3210,3210,0
|
|
20230615,152200,943725320,3210,3210,3210,3210,0
|
|
20230615,152100,943725320,3210,3210,3210,3210,0
|
|
20230615,152000,943725320,3210,3210,3210,3210,0
|
|
20230615,151900,943725320,3210,3205,3210,3205,1026
|
|
20230615,151800,940432205,3205,3205,3205,3205,200
|
|
20230615,151700,939791205,3205,3205,3205,3200,79
|
|
20230615,151600,939538100,3205,3205,3205,3205,100
|
|
20230615,151500,939217600,3210,3205,3210,3205,106
|
|
20230615,151400,938877370,3210,3205,3210,3205,79
|
|
20230615,151300,938624170,3205,3205,3205,3205,0
|
|
20230615,151200,938624170,3205,3205,3205,3205,0
|
|
20230615,151100,938624170,3205,3205,3205,3205,0
|
|
20230615,151000,938624170,3205,3205,3205,3205,0
|
|
20230615,150900,938624170,3205,3205,3205,3205,1
|
|
20230615,150800,938620965,3200,3200,3200,3200,500
|
|
20230615,150700,937020965,3205,3205,3205,3205,1
|
|
20230615,150600,937017760,3195,3210,3210,3195,1045
|
|
20230615,150500,933673750,3210,3210,3210,3210,0
|
|
20230615,150400,933673750,3210,3210,3210,3210,0
|
|
20230615,150300,933673750,3210,3200,3210,3200,78
|
|
20230615,150200,933424140,3200,3200,3200,3200,100
|
|
20230615,150100,933104140,3220,3215,3220,3215,6046
|
|
20230615,150000,913666240,3215,3215,3215,3215,0
|
|
20230615,145900,913666240,3215,3215,3215,3215,0
|
|
20230615,145800,913666240,3215,3215,3215,3215,0
|
|
20230615,145700,913666240,3215,3215,3215,3215,0
|
|
20230615,145600,913666240,3215,3205,3215,3205,6
|
|
20230615,145500,913646960,3215,3215,3215,3190,20004
|
|
20230615,145400,849761190,3215,3215,3215,3215,0
|
|
20230615,145300,849761190,3215,3215,3215,3215,2
|
|
20230615,145200,849754760,3215,3215,3215,3215,1
|
|
20230615,145100,849751545,3210,3215,3215,3210,17
|
|
20230615,145000,849696895,3215,3215,3215,3215,3000
|
|
20230615,144900,840051895,3215,3215,3215,3215,0
|
|
20230615,144800,840051895,3215,3215,3215,3215,0
|
|
20230615,144700,840051895,3215,3210,3215,3210,845
|
|
20230615,144600,837339440,3210,3210,3210,3210,0
|
|
20230615,144500,837339440,3210,3210,3210,3210,0
|
|
20230615,144400,837339440,3210,3210,3210,3210,0
|
|
20230615,144300,837339440,3210,3210,3210,3210,0
|
|
20230615,144200,837339440,3210,3210,3210,3210,0
|
|
20230615,144100,837339440,3210,3210,3210,3210,10
|
|
20230615,144000,837307340,3210,3210,3210,3210,1
|
|
20230615,143900,837304130,3205,3205,3215,3205,2971
|
|
20230615,143800,827773910,3205,3205,3205,3205,0
|
|
20230615,143700,827773910,3205,3205,3205,3205,0
|
|
20230615,143600,827773910,3205,3205,3205,3205,0
|
|
20230615,143500,827773910,3205,3205,3205,3205,50
|
|
20230615,143400,827613660,3205,3200,3205,3200,17
|
|
20230615,143300,827559255,3210,3210,3210,3210,1
|
|
20230615,143200,827556045,3200,3200,3200,3200,443
|
|
20230615,143100,826138445,3210,3210,3210,3200,1516
|
|
20230615,143000,821287225,3215,3215,3215,3215,0
|
|
20230615,142900,821287225,3215,3215,3215,3215,0
|
|
20230615,142800,821287225,3215,3215,3215,3215,0
|
|
20230615,142700,821287225,3215,3215,3215,3215,0
|
|
20230615,142600,821287225,3215,3215,3215,3215,0
|
|
20230615,142500,821287225,3215,3215,3215,3215,100
|
|
20230615,142400,820965725,3215,3215,3215,3215,0
|
|
20230615,142300,820965725,3215,3215,3215,3215,0
|
|
20230615,142200,820965725,3215,3215,3215,3215,0
|
|
20230615,142100,820965725,3215,3215,3215,3215,0
|
|
20230615,142000,820965725,3215,3215,3215,3215,0
|
|
20230615,141900,820965725,3215,3215,3215,3215,0
|
|
20230615,141800,820965725,3215,3215,3215,3215,0
|
|
20230615,141700,820965725,3215,3210,3215,3210,20
|
|
20230615,141600,820901440,3215,3215,3215,3215,0
|
|
20230615,141500,820901440,3215,3215,3215,3215,0
|
|
20230615,141400,820901440,3215,3215,3215,3215,0
|
|
20230615,141300,820901440,3215,3215,3215,3215,0
|
|
20230615,141200,820901440,3215,3215,3215,3215,0
|
|
20230615,141100,820901440,3215,3215,3215,3215,0
|
|
20230615,141000,820901440,3215,3210,3215,3210,3
|
|
20230615,140900,820891800,3215,3215,3215,3215,0
|
|
20230615,140800,820891800,3215,3215,3215,3215,0
|
|
20230615,140700,820891800,3215,3200,3215,3190,4200
|
|
20230615,140600,807466015,3200,3200,3200,3200,0
|
|
20230615,140500,807466015,3200,3200,3200,3200,0
|
|
20230615,140400,807466015,3200,3200,3200,3200,10
|
|
20230615,140300,807434015,3215,3215,3215,3215,0
|
|
20230615,140200,807434015,3215,3210,3215,3210,443
|
|
20230615,140100,806011210,3200,3200,3200,3200,0
|
|
20230615,140000,806011210,3200,3200,3200,3200,500
|
|
20230615,135900,804411210,3210,3210,3210,3210,0
|
|
20230615,135800,804411210,3210,3210,3210,3210,0
|
|
20230615,135700,804411210,3210,3210,3210,3210,0
|
|
20230615,135600,804411210,3210,3210,3210,3210,144
|
|
20230615,135500,803948970,3200,3200,3205,3200,401
|
|
20230615,135400,802664270,3200,3200,3200,3200,0
|
|
20230615,135300,802664270,3200,3200,3200,3200,175
|
|
20230615,135200,802104270,3200,3200,3200,3200,0
|
|
20230615,135100,802104270,3200,3200,3200,3200,35
|
|
20230615,135000,801992270,3200,3200,3200,3200,0
|
|
20230615,134900,801992270,3200,3200,3200,3200,15
|
|
20230615,134800,801944270,3190,3190,3190,3190,0
|
|
20230615,134700,801944270,3190,3190,3190,3190,18
|
|
20230615,134600,801886850,3190,3190,3190,3190,10
|
|
20230615,134500,801854950,3190,3190,3190,3190,0
|
|
20230615,134400,801854950,3190,3190,3190,3190,637
|
|
20230615,134300,799822920,3190,3190,3190,3190,0
|
|
20230615,134200,799822920,3190,3190,3190,3190,0
|
|
20230615,134100,799822920,3190,3190,3190,3190,87
|
|
20230615,134000,799545390,3210,3195,3210,3195,8005
|
|
20230615,133900,773969340,3195,3195,3195,3195,12
|
|
20230615,133800,773931000,3195,3195,3195,3195,31
|
|
20230615,133700,773831955,3195,3195,3195,3195,0
|
|
20230615,133600,773831955,3195,3195,3195,3195,0
|
|
20230615,133500,773831955,3195,3200,3200,3195,5148
|
|
20230615,133400,757372620,3210,3210,3210,3210,0
|
|
20230615,133300,757372620,3210,3210,3210,3210,0
|
|
20230615,133200,757372620,3210,3210,3210,3210,0
|
|
20230615,133100,757372620,3210,3210,3210,3210,1
|
|
20230615,133000,757369410,3195,3195,3195,3195,0
|
|
20230615,132900,757369410,3195,3195,3195,3195,0
|
|
20230615,132800,757369410,3195,3195,3195,3195,0
|
|
20230615,132700,757369410,3195,3195,3195,3195,0
|
|
20230615,132600,757369410,3195,3195,3195,3195,0
|
|
20230615,132500,757369410,3195,3195,3195,3195,0
|
|
20230615,132400,757369410,3195,3195,3195,3195,0
|
|
20230615,132300,757369410,3195,3205,3205,3195,4766
|
|
20230615,132200,742129110,3205,3205,3205,3205,224
|
|
20230615,132100,741411190,3205,3205,3205,3205,422
|
|
20230615,132000,740058680,3210,3210,3210,3210,43
|
|
20230615,131900,739920650,3210,3210,3210,3210,0
|
|
20230615,131800,739920650,3210,3210,3210,3210,4055
|
|
20230615,131700,726904100,3210,3210,3210,3210,16
|
|
20230615,131600,726852740,3210,3210,3210,3210,450
|
|
20230615,131500,725408240,3220,3220,3220,3220,0
|
|
20230615,131400,725408240,3220,3220,3220,3220,0
|
|
20230615,131300,725408240,3220,3220,3220,3220,1
|
|
20230615,131200,725405020,3210,3210,3210,3210,0
|
|
20230615,131100,725405020,3210,3210,3210,3210,0
|
|
20230615,131000,725405020,3210,3210,3210,3210,2025
|
|
20230615,130900,718904770,3210,3210,3210,3210,3944
|
|
20230615,130800,706244530,3215,3215,3215,3215,0
|
|
20230615,130700,706244530,3215,3215,3215,3215,0
|
|
20230615,130600,706244530,3215,3220,3220,3215,1097
|
|
20230615,130500,702715875,3225,3225,3225,3225,0
|
|
20230615,130400,702715875,3225,3225,3225,3225,1060
|
|
20230615,130300,699297375,3225,3225,3225,3225,0
|
|
20230615,130200,699297375,3225,3225,3225,3225,10
|
|
20230615,130100,699265125,3225,3230,3230,3225,317
|
|
20230615,130000,698242795,3240,3240,3240,3240,0
|
|
20230615,125900,698242795,3240,3235,3240,3235,699
|
|
20230615,125800,695978220,3240,3230,3240,3230,6427
|
|
20230615,125700,675169955,3235,3235,3235,3235,0
|
|
20230615,125600,675169955,3235,3235,3235,3235,0
|
|
20230615,125500,675169955,3235,3235,3235,3235,0
|
|
20230615,125400,675169955,3235,3235,3235,3235,18
|
|
20230615,125300,675111725,3235,3220,3235,3220,8088
|
|
20230615,125200,649008195,3205,3200,3220,3200,134
|
|
20230615,125100,648579210,3220,3220,3220,3220,2
|
|
20230615,125000,648572770,3200,3200,3200,3200,3000
|
|
20230615,124900,638972770,3210,3210,3210,3210,0
|
|
20230615,124800,638972770,3210,3210,3210,3210,0
|
|
20230615,124700,638972770,3210,3205,3210,3205,1008
|
|
20230615,124600,635742125,3205,3205,3205,3205,8
|
|
20230615,124500,635716485,3210,3205,3210,3205,1073
|
|
20230615,124400,632277515,3210,3205,3210,3205,991
|
|
20230615,124300,629101350,3210,3210,3210,3210,685
|
|
20230615,124200,626902500,3210,3210,3210,3210,1000
|
|
20230615,124100,623692500,3215,3195,3215,3195,3811
|
|
20230615,124000,611484905,3200,3200,3205,3200,1002
|
|
20230615,123900,608278500,3200,3200,3200,3200,2342
|
|
20230615,123800,600784100,3200,3205,3210,3200,3051
|
|
20230615,123700,591005890,3210,3210,3210,3210,1
|
|
20230615,123600,591002680,3210,3215,3215,3210,657
|
|
20230615,123500,588893705,3210,3210,3210,3210,2000
|
|
20230615,123400,582473705,3205,3205,3205,3205,0
|
|
20230615,123300,582473705,3205,3215,3215,3205,1508
|
|
20230615,123200,577626485,3220,3220,3225,3220,648
|
|
20230615,123100,575539920,3220,3225,3225,3220,897
|
|
20230615,123000,572650420,3225,3215,3225,3215,4328
|
|
20230615,122900,558720510,3215,3215,3215,3215,31
|
|
20230615,122800,558620845,3210,3210,3210,3210,1177
|
|
20230615,122700,554842675,3210,3210,3210,3210,3823
|
|
20230615,122600,542570845,3210,3210,3210,3210,0
|
|
20230615,122500,542570845,3210,3210,3210,3210,0
|
|
20230615,122400,542570845,3210,3210,3210,3210,0
|
|
20230615,122300,542570845,3210,3210,3210,3210,0
|
|
20230615,122200,542570845,3210,3210,3210,3210,0
|
|
20230615,122100,542570845,3210,3210,3210,3210,1
|
|
20230615,122000,542567635,3210,3210,3210,3210,0
|
|
20230615,121900,542567635,3210,3210,3210,3210,0
|
|
20230615,121800,542567635,3210,3210,3210,3210,0
|
|
20230615,121700,542567635,3210,3205,3210,3200,3051
|
|
20230615,121600,532803920,3205,3205,3205,3205,0
|
|
20230615,121500,532803920,3205,3205,3205,3205,0
|
|
20230615,121400,532803920,3205,3205,3205,3205,0
|
|
20230615,121300,532803920,3205,3205,3205,3205,86
|
|
20230615,121200,532528290,3210,3210,3210,3210,5
|
|
20230615,121100,532512240,3215,3215,3215,3215,0
|
|
20230615,121000,532512240,3215,3215,3215,3215,0
|
|
20230615,120900,532512240,3215,3215,3215,3215,0
|
|
20230615,120800,532512240,3215,3210,3215,3210,1552
|
|
20230615,120700,527527740,3210,3210,3210,3210,0
|
|
20230615,120600,527527740,3210,3210,3210,3210,667
|
|
20230615,120500,525386670,3210,3210,3210,3210,0
|
|
20230615,120400,525386670,3210,3210,3210,3210,97
|
|
20230615,120300,525075300,3210,3205,3210,3200,3261
|
|
20230615,120200,514633720,3210,3210,3210,3210,1
|
|
20230615,120100,514630510,3200,3200,3200,3200,1
|
|
20230615,120000,514627310,3210,3205,3210,3205,261
|
|
20230615,115900,513790800,3205,3205,3205,3205,0
|
|
20230615,115800,513790800,3205,3205,3205,3205,3
|
|
20230615,115700,513781185,3200,3200,3200,3200,400
|
|
20230615,115600,512501185,3195,3195,3195,3195,600
|
|
20230615,115500,510584185,3200,3200,3200,3200,0
|
|
20230615,115400,510584185,3200,3200,3200,3200,0
|
|
20230615,115300,510584185,3200,3200,3200,3200,0
|
|
20230615,115200,510584185,3200,3200,3200,3200,1
|
|
20230615,115100,510580985,3190,3190,3190,3190,1
|
|
20230615,115000,510577795,3190,3190,3190,3190,565
|
|
20230615,114900,508775445,3190,3190,3190,3190,0
|
|
20230615,114800,508775445,3190,3190,3190,3190,0
|
|
20230615,114700,508775445,3190,3190,3190,3190,0
|
|
20230615,114600,508775445,3190,3190,3190,3190,0
|
|
20230615,114500,508775445,3190,3190,3190,3190,0
|
|
20230615,114400,508775445,3190,3190,3190,3190,1
|
|
20230615,114300,508772255,3190,3190,3190,3190,1470
|
|
20230615,114200,504082955,3190,3190,3190,3190,0
|
|
20230615,114100,504082955,3190,3190,3190,3190,0
|
|
20230615,114000,504082955,3190,3190,3190,3190,0
|
|
20230615,113900,504082955,3190,3190,3190,3190,800
|
|
20230615,113800,501530955,3200,3200,3200,3200,0
|
|
20230615,113700,501530955,3200,3200,3200,3200,1
|
|
20230615,113600,501527755,3200,3190,3200,3190,43
|
|
20230615,113500,501390165,3200,3200,3200,3200,6
|
|
20230615,113400,501370965,3190,3190,3190,3190,60
|
|
20230615,113300,501179565,3190,3190,3190,3190,0
|
|
20230615,113200,501179565,3190,3190,3190,3190,0
|
|
20230615,113100,501179565,3190,3190,3190,3190,0
|
|
20230615,113000,501179565,3190,3190,3190,3190,30
|
|
20230615,112900,501083865,3190,3190,3190,3190,0
|
|
20230615,112800,501083865,3190,3190,3190,3190,0
|
|
20230615,112700,501083865,3190,3190,3190,3190,0
|
|
20230615,112600,501083865,3190,3195,3195,3190,152
|
|
20230615,112500,500598980,3200,3190,3200,3190,51
|
|
20230615,112400,500435790,3200,3200,3200,3200,10
|
|
20230615,112300,500403790,3205,3205,3205,3205,30
|
|
20230615,112200,500307640,3205,3205,3205,3205,0
|
|
20230615,112100,500307640,3205,3190,3205,3180,3826
|
|
20230615,112000,488123375,3195,3195,3195,3195,1381
|
|
20230615,111900,483711080,3195,3195,3195,3195,0
|
|
20230615,111800,483711080,3195,3195,3195,3195,0
|
|
20230615,111700,483711080,3195,3195,3195,3195,4
|
|
20230615,111600,483698300,3195,3195,3195,3195,713
|
|
20230615,111500,481420265,3200,3200,3200,3200,47
|
|
20230615,111400,481269865,3200,3205,3205,3200,84
|
|
20230615,111300,481000955,3200,3200,3200,3200,38
|
|
20230615,111200,480879355,3200,3195,3200,3195,405
|
|
20230615,111100,479585175,3200,3205,3205,3200,619
|
|
20230615,111000,477604025,3205,3205,3205,3205,150
|
|
20230615,110900,477123275,3205,3205,3205,3205,89
|
|
20230615,110800,476838030,3210,3210,3210,3210,487
|
|
20230615,110700,475274760,3210,3205,3210,3205,54
|
|
20230615,110600,475101440,3205,3205,3205,3205,15
|
|
20230615,110500,475053365,3200,3200,3200,3200,93
|
|
20230615,110400,474755765,3205,3205,3205,3205,50
|
|
20230615,110300,474595515,3200,3210,3210,3200,1399
|
|
20230615,110200,470113615,3210,3215,3215,3210,72
|
|
20230615,110100,469882145,3220,3210,3220,3210,118
|
|
20230615,110000,469503355,3210,3210,3210,3210,160
|
|
20230615,105900,468989755,3210,3215,3215,3210,2068
|
|
20230615,105800,462348355,3220,3220,3220,3220,895
|
|
20230615,105700,459466455,3225,3225,3225,3225,914
|
|
20230615,105600,456518805,3225,3220,3230,3220,9164
|
|
20230615,105500,426938840,3220,3210,3220,3210,2806
|
|
20230615,105400,417923315,3210,3195,3210,3195,2848
|
|
20230615,105300,408804025,3195,3195,3200,3195,4702
|
|
20230615,105200,393758550,3190,3190,3190,3190,14
|
|
20230615,105100,393713890,3195,3190,3195,3190,93
|
|
20230615,105000,393416770,3195,3185,3195,3185,300
|
|
20230615,104900,392459270,3185,3185,3185,3185,14
|
|
20230615,104800,392414680,3180,3180,3180,3180,0
|
|
20230615,104700,392414680,3180,3185,3185,3180,400
|
|
20230615,104600,391142185,3185,3185,3185,3185,1
|
|
20230615,104500,391139000,3185,3185,3185,3185,0
|
|
20230615,104400,391139000,3185,3185,3185,3185,235
|
|
20230615,104300,390390525,3185,3180,3185,3180,7
|
|
20230615,104200,390368255,3175,3175,3175,3175,156
|
|
20230615,104100,389872955,3175,3175,3175,3175,0
|
|
20230615,104000,389872955,3175,3175,3175,3175,0
|
|
20230615,103900,389872955,3175,3180,3180,3175,337
|
|
20230615,103800,388801840,3185,3185,3185,3185,0
|
|
20230615,103700,388801840,3185,3185,3185,3185,0
|
|
20230615,103600,388801840,3185,3185,3185,3185,0
|
|
20230615,103500,388801840,3185,3185,3185,3185,1
|
|
20230615,103400,388798655,3180,3180,3180,3180,0
|
|
20230615,103300,388798655,3180,3180,3180,3180,0
|
|
20230615,103200,388798655,3180,3175,3180,3175,22
|
|
20230615,103100,388728745,3180,3180,3180,3180,1027
|
|
20230615,103000,385462885,3180,3180,3180,3180,77
|
|
20230615,102900,385218025,3180,3180,3180,3180,1000
|
|
20230615,102800,382038025,3175,3180,3180,3175,1123
|
|
20230615,102700,378467480,3180,3185,3185,3175,3099
|
|
20230615,102600,368611835,3185,3185,3185,3185,93
|
|
20230615,102500,368315630,3190,3190,3190,3190,0
|
|
20230615,102400,368315630,3190,3190,3190,3190,0
|
|
20230615,102300,368315630,3190,3190,3190,3190,0
|
|
20230615,102200,368315630,3190,3185,3190,3185,1997
|
|
20230615,102100,361954675,3175,3175,3180,3175,1274
|
|
20230615,102000,357905615,3175,3185,3185,3175,1688
|
|
20230615,101900,352536615,3190,3185,3190,3185,1278
|
|
20230615,101800,348463410,3185,3185,3185,3185,1514
|
|
20230615,101700,343641320,3185,3190,3190,3185,2062
|
|
20230615,101600,337071405,3190,3185,3190,3185,574
|
|
20230615,101500,335240540,3185,3190,3190,3185,1079
|
|
20230615,101400,331798535,3195,3195,3195,3195,0
|
|
20230615,101300,331798535,3195,3195,3195,3195,427
|
|
20230615,101200,330434270,3195,3195,3195,3195,100
|
|
20230615,101100,330114770,3195,3200,3200,3195,387
|
|
20230615,101000,328877945,3200,3200,3200,3200,534
|
|
20230615,100900,327169145,3200,3200,3200,3200,12
|
|
20230615,100800,327130745,3210,3200,3210,3200,661
|
|
20230615,100700,325015535,3210,3210,3210,3210,0
|
|
20230615,100600,325015535,3210,3210,3210,3210,507
|
|
20230615,100500,323388065,3215,3215,3215,3215,100
|
|
20230615,100400,323066565,3215,3215,3215,3215,13732
|
|
20230615,100300,278918185,3215,3205,3215,3205,3445
|
|
20230615,100200,267851410,3200,3200,3200,3200,500
|
|
20230615,100100,266251410,3205,3205,3205,3205,0
|
|
20230615,100000,266251410,3205,3200,3205,3200,541
|
|
20230615,095900,264519710,3200,3200,3200,3200,90
|
|
20230615,095800,264231710,3200,3200,3200,3200,32
|
|
20230615,095700,264129310,3195,3195,3195,3195,177
|
|
20230615,095600,263563795,3195,3195,3195,3195,0
|
|
20230615,095500,263563795,3195,3190,3195,3190,1041
|
|
20230615,095400,260237990,3190,3185,3190,3180,4050
|
|
20230615,095300,247342735,3185,3190,3190,3185,2471
|
|
20230615,095200,239467485,3190,3190,3190,3190,0
|
|
20230615,095100,239467485,3190,3190,3190,3190,0
|
|
20230615,095000,239467485,3190,3190,3190,3190,39
|
|
20230615,094900,239343075,3190,3190,3190,3190,49
|
|
20230615,094800,239186765,3195,3190,3195,3190,111
|
|
20230615,094700,238832375,3190,3190,3190,3185,477
|
|
20230615,094600,237311885,3185,3185,3185,3185,372
|
|
20230615,094500,236127065,3185,3185,3185,3185,278
|
|
20230615,094400,235241635,3190,3190,3190,3190,0
|
|
20230615,094300,235241635,3190,3190,3190,3190,0
|
|
20230615,094200,235241635,3190,3180,3190,3180,712
|
|
20230615,094100,232977005,3180,3185,3185,3180,1093
|
|
20230615,094000,229501260,3185,3185,3185,3185,0
|
|
20230615,093900,229501260,3185,3185,3185,3185,966
|
|
20230615,093800,226424550,3180,3180,3180,3180,0
|
|
20230615,093700,226424550,3180,3190,3190,3180,355
|
|
20230615,093600,225295595,3195,3195,3195,3195,50
|
|
20230615,093500,225135845,3185,3185,3185,3185,0
|
|
20230615,093400,225135845,3185,3185,3185,3185,1004
|
|
20230615,093300,221938105,3195,3195,3195,3195,0
|
|
20230615,093200,221938105,3195,3195,3195,3195,2
|
|
20230615,093100,221931715,3195,3190,3195,3180,322
|
|
20230615,093000,220907595,3190,3185,3190,3185,3178
|
|
20230615,092900,210785400,3185,3195,3195,3185,5357
|
|
20230615,092800,193689940,3195,3195,3195,3195,0
|
|
20230615,092700,193689940,3195,3195,3195,3195,0
|
|
20230615,092600,193689940,3195,3195,3195,3195,150
|
|
20230615,092500,193210690,3200,3200,3200,3200,100
|
|
20230615,092400,192890690,3200,3200,3200,3200,2
|
|
20230615,092300,192884290,3195,3195,3195,3195,22
|
|
20230615,092200,192814000,3195,3195,3195,3195,0
|
|
20230615,092100,192814000,3195,3195,3195,3195,0
|
|
20230615,092000,192814000,3195,3195,3195,3195,95
|
|
20230615,091900,192510475,3190,3190,3190,3190,0
|
|
20230615,091800,192510475,3190,3190,3190,3190,1000
|
|
20230615,091700,189320475,3190,3195,3195,3190,45
|
|
20230615,091600,189176895,3195,3195,3195,3195,220
|
|
20230615,091500,188473995,3190,3185,3190,3185,612
|
|
20230615,091400,186522125,3185,3185,3185,3185,91
|
|
20230615,091300,186232290,3185,3185,3185,3185,3740
|
|
20230615,091200,174320390,3195,3185,3195,3180,4611
|
|
20230615,091100,159643635,3190,3195,3195,3190,3774
|
|
20230615,091000,147595710,3185,3190,3190,3185,976
|
|
20230615,090900,144482880,3190,3190,3190,3190,300
|
|
20230615,090800,143525880,3185,3190,3190,3180,3571
|
|
20230615,090700,132155990,3190,3185,3190,3185,3255
|
|
20230615,090600,121787540,3190,3195,3195,3190,602
|
|
20230615,090500,119866610,3195,3190,3195,3185,3300
|
|
20230615,090400,109345210,3195,3195,3195,3195,120
|
|
20230615,090300,108961810,3190,3190,3190,3185,4872
|
|
20230615,090200,93432085,3195,3185,3195,3185,703
|
|
20230615,090100,91187000,3185,3185,3190,3180,7782
|
|
20230615,090000,66418055,3190,3210,3215,3190,16517
|