618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191500,943352700,3375,3375,3375,3375,12114
|
|
20230619,191400,943352700,3375,3375,3375,3375,0
|
|
20230619,191300,943352700,3375,3375,3375,3375,0
|
|
20230619,191200,943352700,3375,3375,3375,3375,0
|
|
20230619,191100,943352700,3375,3375,3375,3375,0
|
|
20230619,191000,943352700,3375,3375,3375,3375,0
|
|
20230619,190900,943352700,3375,3375,3375,3375,0
|
|
20230619,190800,943352700,3375,3375,3375,3375,0
|
|
20230619,190700,943352700,3375,3375,3375,3375,0
|
|
20230619,190600,943352700,3375,3375,3375,3375,0
|
|
20230619,190500,943352700,3375,3375,3375,3375,0
|
|
20230619,190400,943352700,3375,3375,3375,3375,0
|
|
20230619,190300,943352700,3375,3375,3375,3375,0
|
|
20230619,190200,943352700,3375,3375,3375,3375,0
|
|
20230619,190100,943352700,3375,3375,3375,3375,0
|
|
20230619,190000,943352700,3375,3375,3375,3375,0
|
|
20230619,185900,943352700,3375,3375,3375,3375,0
|
|
20230619,185800,943352700,3375,3375,3375,3375,0
|
|
20230619,185700,943352700,3375,3375,3375,3375,0
|
|
20230619,185600,943352700,3375,3375,3375,3375,0
|
|
20230619,185500,943352700,3375,3375,3375,3375,0
|
|
20230619,185400,943352700,3375,3375,3375,3375,0
|
|
20230619,185300,943352700,3375,3375,3375,3375,0
|
|
20230619,185200,943352700,3375,3375,3375,3375,0
|
|
20230619,185100,943352700,3375,3375,3375,3375,0
|
|
20230619,185000,943352700,3375,3375,3375,3375,0
|
|
20230619,184900,943352700,3375,3375,3375,3375,0
|
|
20230619,184800,943352700,3375,3375,3375,3375,0
|
|
20230619,184700,943352700,3375,3375,3375,3375,0
|
|
20230619,184600,943352700,3375,3375,3375,3375,0
|
|
20230619,184500,943352700,3375,3375,3375,3375,12114
|
|
20230619,184400,943352700,3375,3375,3375,3375,0
|
|
20230619,184300,943352700,3375,3375,3375,3375,0
|
|
20230619,184200,943352700,3375,3375,3375,3375,0
|
|
20230619,184100,943352700,3375,3375,3375,3375,0
|
|
20230619,184000,943352700,3375,3375,3375,3375,0
|
|
20230619,183900,943352700,3375,3375,3375,3375,0
|
|
20230619,183800,943352700,3375,3375,3375,3375,0
|
|
20230619,183700,943352700,3375,3375,3375,3375,0
|
|
20230619,183600,943352700,3375,3375,3375,3375,0
|
|
20230619,183500,943352700,3375,3375,3375,3375,0
|
|
20230619,183400,943352700,3375,3375,3375,3375,0
|
|
20230619,183300,943352700,3375,3375,3375,3375,0
|
|
20230619,183200,943352700,3375,3375,3375,3375,0
|
|
20230619,183100,943352700,3375,3375,3375,3375,0
|
|
20230619,183000,943352700,3375,3375,3375,3375,0
|
|
20230619,182900,943352700,3375,3375,3375,3375,0
|
|
20230619,182800,943352700,3375,3375,3375,3375,0
|
|
20230619,182700,943352700,3375,3375,3375,3375,0
|
|
20230619,182600,943352700,3375,3375,3375,3375,0
|
|
20230619,182500,943352700,3375,3375,3375,3375,0
|
|
20230619,182400,943352700,3375,3375,3375,3375,0
|
|
20230619,182300,943352700,3375,3375,3375,3375,0
|
|
20230619,182200,943352700,3375,3375,3375,3375,0
|
|
20230619,182100,943352700,3375,3375,3375,3375,0
|
|
20230619,182000,943352700,3375,3375,3375,3375,0
|
|
20230619,181900,943352700,3375,3375,3375,3375,0
|
|
20230619,181800,943352700,3375,3375,3375,3375,0
|
|
20230619,181700,943352700,3375,3375,3375,3375,0
|
|
20230619,181600,943352700,3375,3375,3375,3375,0
|
|
20230619,181500,943352700,3375,3375,3375,3375,12114
|
|
20230619,181400,943352700,3375,3375,3375,3375,0
|
|
20230619,181300,943352700,3375,3375,3375,3375,0
|
|
20230619,181200,943352700,3375,3375,3375,3375,0
|
|
20230619,181100,943352700,3375,3375,3375,3375,0
|
|
20230619,181000,943352700,3375,3375,3375,3375,0
|
|
20230619,180900,943352700,3375,3375,3375,3375,0
|
|
20230619,180800,943352700,3375,3375,3375,3375,0
|
|
20230619,180700,943352700,3375,3375,3375,3375,0
|
|
20230619,180600,943352700,3375,3375,3375,3375,0
|
|
20230619,180500,943352700,3375,3375,3375,3375,0
|
|
20230619,180400,943352700,3375,3375,3375,3375,0
|
|
20230619,180300,943352700,3375,3375,3375,3375,0
|
|
20230619,180200,943352700,3375,3375,3375,3375,0
|
|
20230619,180100,943352700,3375,3375,3375,3375,0
|
|
20230619,180000,943352700,3375,3375,3375,3375,0
|
|
20230619,175900,943352700,3375,3375,3375,3375,0
|
|
20230619,175800,943352700,3375,3375,3375,3375,0
|
|
20230619,175700,943352700,3375,3375,3375,3375,0
|
|
20230619,175600,943352700,3375,3375,3375,3375,0
|
|
20230619,175500,943352700,3375,3375,3375,3375,0
|
|
20230619,175400,943352700,3375,3375,3375,3375,0
|
|
20230619,175300,943352700,3375,3375,3375,3375,0
|
|
20230619,175200,943352700,3375,3375,3375,3375,0
|
|
20230619,175100,943352700,3375,3375,3375,3375,0
|
|
20230619,175000,943352700,3375,3375,3375,3375,0
|
|
20230619,174900,943352700,3375,3375,3375,3375,0
|
|
20230619,174800,943352700,3375,3375,3375,3375,0
|
|
20230619,174700,943352700,3375,3375,3375,3375,0
|
|
20230619,174600,943352700,3375,3375,3375,3375,0
|
|
20230619,174500,943352700,3375,3375,3375,3375,12114
|
|
20230619,174400,943352700,3375,3375,3375,3375,0
|
|
20230619,174300,943352700,3375,3375,3375,3375,0
|
|
20230619,174200,943352700,3375,3375,3375,3375,0
|
|
20230619,174100,943352700,3375,3375,3375,3375,0
|
|
20230619,174000,943352700,3375,3375,3375,3375,0
|
|
20230619,173900,943352700,3375,3375,3375,3375,0
|
|
20230619,173800,943352700,3375,3375,3375,3375,0
|
|
20230619,173700,943352700,3375,3375,3375,3375,0
|
|
20230619,173600,943352700,3375,3375,3375,3375,0
|
|
20230619,173500,943352700,3375,3375,3375,3375,0
|
|
20230619,173400,943352700,3375,3375,3375,3375,0
|
|
20230619,173300,943352700,3375,3375,3375,3375,0
|
|
20230619,173200,943352700,3375,3375,3375,3375,0
|
|
20230619,173100,943352700,3375,3375,3375,3375,0
|
|
20230619,173000,943352700,3375,3375,3375,3375,0
|
|
20230619,172900,943352700,3375,3375,3375,3375,0
|
|
20230619,172800,943352700,3375,3375,3375,3375,0
|
|
20230619,172700,943352700,3375,3375,3375,3375,0
|
|
20230619,172600,943352700,3375,3375,3375,3375,0
|
|
20230619,172500,943352700,3375,3375,3375,3375,0
|
|
20230619,172400,943352700,3375,3375,3375,3375,0
|
|
20230619,172300,943352700,3375,3375,3375,3375,0
|
|
20230619,172200,943352700,3375,3375,3375,3375,0
|
|
20230619,172100,943352700,3375,3375,3375,3375,0
|
|
20230619,172000,943352700,3375,3375,3375,3375,0
|
|
20230619,171900,943352700,3375,3375,3375,3375,0
|
|
20230619,171800,943352700,3375,3375,3375,3375,0
|
|
20230619,171700,943352700,3375,3375,3375,3375,0
|
|
20230619,171600,943352700,3375,3375,3375,3375,0
|
|
20230619,171500,943352700,3375,3375,3375,3375,12114
|
|
20230619,171400,943352700,3375,3375,3375,3375,0
|
|
20230619,171300,943352700,3375,3375,3375,3375,0
|
|
20230619,171200,943352700,3375,3375,3375,3375,0
|
|
20230619,171100,943352700,3375,3375,3375,3375,0
|
|
20230619,171000,943352700,3375,3375,3375,3375,0
|
|
20230619,170900,943352700,3375,3375,3375,3375,0
|
|
20230619,170800,943352700,3375,3375,3375,3375,0
|
|
20230619,170700,943352700,3375,3375,3375,3375,0
|
|
20230619,170600,943352700,3375,3375,3375,3375,0
|
|
20230619,170500,943352700,3375,3375,3375,3375,0
|
|
20230619,170400,943352700,3375,3375,3375,3375,0
|
|
20230619,170300,943352700,3375,3375,3375,3375,0
|
|
20230619,170200,943352700,3375,3375,3375,3375,0
|
|
20230619,170100,943352700,3375,3375,3375,3375,0
|
|
20230619,170000,943352700,3375,3375,3375,3375,0
|
|
20230619,165900,943352700,3375,3375,3375,3375,0
|
|
20230619,165800,943352700,3375,3375,3375,3375,0
|
|
20230619,165700,943352700,3375,3375,3375,3375,0
|
|
20230619,165600,943352700,3375,3375,3375,3375,0
|
|
20230619,165500,943352700,3375,3375,3375,3375,0
|
|
20230619,165400,943352700,3375,3375,3375,3375,0
|
|
20230619,165300,943352700,3375,3375,3375,3375,0
|
|
20230619,165200,943352700,3375,3375,3375,3375,0
|
|
20230619,165100,943352700,3375,3375,3375,3375,0
|
|
20230619,165000,943352700,3375,3375,3375,3375,0
|
|
20230619,164900,943352700,3375,3375,3375,3375,0
|
|
20230619,164800,943352700,3375,3375,3375,3375,0
|
|
20230619,164700,943352700,3375,3375,3375,3375,0
|
|
20230619,164600,943352700,3375,3375,3375,3375,0
|
|
20230619,164500,943352700,3375,3375,3375,3375,12114
|
|
20230619,164400,943352700,3375,3375,3375,3375,0
|
|
20230619,164300,943352700,3375,3375,3375,3375,0
|
|
20230619,164200,943352700,3375,3375,3375,3375,0
|
|
20230619,164100,943352700,3375,3375,3375,3375,0
|
|
20230619,164000,943352700,3375,3375,3375,3375,0
|
|
20230619,163900,943352700,3375,3375,3375,3375,0
|
|
20230619,163800,943352700,3375,3375,3375,3375,0
|
|
20230619,163700,943352700,3375,3375,3375,3375,0
|
|
20230619,163600,943352700,3375,3375,3375,3375,0
|
|
20230619,163500,943352700,3375,3375,3375,3375,0
|
|
20230619,163400,943352700,3375,3375,3375,3375,0
|
|
20230619,163300,943352700,3375,3375,3375,3375,0
|
|
20230619,163200,943352700,3375,3375,3375,3375,0
|
|
20230619,163100,943352700,3375,3375,3375,3375,0
|
|
20230619,163000,943352700,3375,3375,3375,3375,0
|
|
20230619,162900,943352700,3375,3375,3375,3375,0
|
|
20230619,162800,943352700,3375,3375,3375,3375,0
|
|
20230619,162700,943352700,3375,3375,3375,3375,0
|
|
20230619,162600,943352700,3375,3375,3375,3375,0
|
|
20230619,162500,943352700,3375,3375,3375,3375,0
|
|
20230619,162400,943352700,3375,3375,3375,3375,0
|
|
20230619,162300,943352700,3375,3375,3375,3375,0
|
|
20230619,162200,943352700,3375,3375,3375,3375,0
|
|
20230619,162100,943352700,3375,3375,3375,3375,0
|
|
20230619,162000,943352700,3375,3375,3375,3375,0
|
|
20230619,161900,943352700,3375,3375,3375,3375,0
|
|
20230619,161800,943352700,3375,3375,3375,3375,0
|
|
20230619,161700,943352700,3375,3375,3375,3375,0
|
|
20230619,161600,943352700,3375,3375,3375,3375,0
|
|
20230619,161500,943352700,3375,3375,3375,3375,12114
|
|
20230619,161400,943352700,3375,3375,3375,3375,0
|
|
20230619,161300,943352700,3375,3375,3375,3375,0
|
|
20230619,161200,943352700,3375,3375,3375,3375,0
|
|
20230619,161100,943352700,3375,3375,3375,3375,0
|
|
20230619,161000,943352700,3375,3375,3375,3375,0
|
|
20230619,160900,943352700,3375,3375,3375,3375,0
|
|
20230619,160800,943352700,3375,3375,3375,3375,0
|
|
20230619,160700,943352700,3375,3375,3375,3375,0
|
|
20230619,160600,943352700,3375,3375,3375,3375,0
|
|
20230619,160500,943352700,3375,3375,3375,3375,0
|
|
20230619,160400,943352700,3375,3375,3375,3375,0
|
|
20230619,160300,943352700,3375,3375,3375,3375,0
|
|
20230619,160200,943352700,3375,3375,3375,3375,0
|
|
20230619,160100,943352700,3375,3375,3375,3375,0
|
|
20230619,160000,943352700,3375,3375,3375,3375,0
|
|
20230619,155900,943352700,3375,3375,3375,3375,0
|
|
20230619,155800,943352700,3375,3375,3375,3375,0
|
|
20230619,155700,943352700,3375,3375,3375,3375,0
|
|
20230619,155600,943352700,3375,3375,3375,3375,0
|
|
20230619,155500,943352700,3375,3375,3375,3375,0
|
|
20230619,155400,943352700,3375,3375,3375,3375,0
|
|
20230619,155300,943352700,3375,3375,3375,3375,0
|
|
20230619,155200,943352700,3375,3375,3375,3375,0
|
|
20230619,155100,943352700,3375,3375,3375,3375,0
|
|
20230619,155000,943352700,3375,3375,3375,3375,0
|
|
20230619,154900,943352700,3375,3375,3375,3375,0
|
|
20230619,154800,943352700,3375,3375,3375,3375,0
|
|
20230619,154700,943352700,3375,3375,3375,3375,0
|
|
20230619,154600,943352700,3375,3375,3375,3375,0
|
|
20230619,154500,943352700,3375,3375,3375,3375,12114
|
|
20230619,154400,943352700,3375,3375,3375,3375,0
|
|
20230619,154300,943352700,3375,3375,3375,3375,0
|
|
20230619,154200,943352700,3375,3375,3375,3375,0
|
|
20230619,154100,943352700,3375,3375,3375,3375,0
|
|
20230619,154000,943352700,3375,3375,3375,3375,0
|
|
20230619,153900,943352700,3375,3375,3375,3375,0
|
|
20230619,153800,943352700,3375,3375,3375,3375,0
|
|
20230619,153700,943352700,3375,3375,3375,3375,0
|
|
20230619,153600,943352700,3375,3375,3375,3375,0
|
|
20230619,153500,943352700,3375,3375,3375,3375,0
|
|
20230619,153400,943352700,3375,3375,3375,3375,0
|
|
20230619,153300,943352700,3375,3375,3375,3375,0
|
|
20230619,153200,943352700,3375,3375,3375,3375,0
|
|
20230619,153100,943352700,3375,3375,3375,3375,0
|
|
20230619,153000,943352700,3375,3375,3375,3375,12114
|
|
20230619,152900,902467950,3400,3400,3400,3400,0
|
|
20230619,152800,902467950,3400,3400,3400,3400,0
|
|
20230619,152700,902467950,3400,3400,3400,3400,0
|
|
20230619,152600,902467950,3400,3400,3400,3400,0
|
|
20230619,152500,902467950,3400,3400,3400,3400,0
|
|
20230619,152400,902467950,3400,3400,3400,3400,0
|
|
20230619,152300,902467950,3400,3400,3400,3400,0
|
|
20230619,152200,902467950,3400,3400,3400,3400,0
|
|
20230619,152100,902467950,3400,3400,3400,3400,0
|
|
20230619,152000,902467950,3400,3400,3400,3400,0
|
|
20230619,151900,902467950,3400,3395,3400,3395,36
|
|
20230619,151800,902345725,3390,3390,3390,3390,1
|
|
20230619,151700,902342335,3390,3390,3390,3390,38
|
|
20230619,151600,902213515,3395,3390,3395,3390,11
|
|
20230619,151500,902176220,3390,3390,3390,3390,1030
|
|
20230619,151400,898684520,3390,3390,3390,3390,100
|
|
20230619,151300,898345520,3390,3390,3390,3390,11
|
|
20230619,151200,898308230,3390,3390,3390,3385,148
|
|
20230619,151100,897807225,3400,3380,3400,3375,3052
|
|
20230619,151000,887505715,3375,3380,3380,3375,510
|
|
20230619,150900,885783560,3385,3385,3385,3380,111
|
|
20230619,150800,885407875,3385,3385,3385,3385,73
|
|
20230619,150700,885160770,3390,3385,3390,3385,3
|
|
20230619,150600,885150610,3390,3385,3390,3385,38
|
|
20230619,150500,885021970,3400,3400,3400,3400,34
|
|
20230619,150400,884906370,3400,3400,3400,3400,966
|
|
20230619,150300,881621970,3405,3405,3405,3405,0
|
|
20230619,150200,881621970,3405,3405,3405,3405,0
|
|
20230619,150100,881621970,3405,3380,3405,3380,1125
|
|
20230619,150000,877804255,3385,3385,3385,3380,2186
|
|
20230619,145900,870414645,3385,3385,3385,3385,26
|
|
20230619,145800,870326635,3385,3385,3385,3385,113
|
|
20230619,145700,869944130,3385,3385,3385,3385,22
|
|
20230619,145600,869869660,3385,3385,3385,3385,70
|
|
20230619,145500,869632710,3390,3385,3390,3385,101
|
|
20230619,145400,869290820,3400,3400,3400,3400,2
|
|
20230619,145300,869284020,3405,3405,3405,3405,1850
|
|
20230619,145200,862984770,3405,3405,3405,3405,1
|
|
20230619,145100,862981365,3385,3385,3385,3385,1
|
|
20230619,145000,862977980,3410,3410,3410,3410,0
|
|
20230619,144900,862977980,3410,3410,3410,3410,0
|
|
20230619,144800,862977980,3410,3410,3410,3410,0
|
|
20230619,144700,862977980,3410,3410,3410,3410,0
|
|
20230619,144600,862977980,3410,3410,3410,3410,1
|
|
20230619,144500,862974570,3405,3400,3405,3400,3000
|
|
20230619,144400,852762615,3385,3385,3385,3385,1
|
|
20230619,144300,852759230,3400,3400,3400,3400,0
|
|
20230619,144200,852759230,3400,3400,3400,3400,31
|
|
20230619,144100,852653830,3400,3380,3400,3380,52
|
|
20230619,144000,852478035,3400,3400,3400,3400,1
|
|
20230619,143900,852474635,3380,3400,3400,3380,47
|
|
20230619,143800,852315175,3405,3405,3405,3405,0
|
|
20230619,143700,852315175,3405,3405,3405,3405,350
|
|
20230619,143600,851123425,3405,3385,3405,3380,303
|
|
20230619,143500,850099060,3405,3400,3405,3400,800
|
|
20230619,143400,847375065,3405,3405,3405,3405,0
|
|
20230619,143300,847375065,3405,3405,3405,3405,0
|
|
20230619,143200,847375065,3405,3405,3405,3405,0
|
|
20230619,143100,847375065,3405,3405,3405,3405,0
|
|
20230619,143000,847375065,3405,3405,3405,3405,0
|
|
20230619,142900,847375065,3405,3400,3405,3400,61
|
|
20230619,142800,847167660,3400,3380,3400,3380,32
|
|
20230619,142700,847059470,3380,3380,3380,3380,2838
|
|
20230619,142600,837467030,3385,3385,3385,3385,2162
|
|
20230619,142500,830148660,3385,3390,3390,3385,206
|
|
20230619,142400,829450700,3405,3405,3405,3405,0
|
|
20230619,142300,829450700,3405,3405,3405,3405,0
|
|
20230619,142200,829450700,3405,3405,3405,3405,0
|
|
20230619,142100,829450700,3405,3405,3405,3405,0
|
|
20230619,142000,829450700,3405,3405,3405,3405,0
|
|
20230619,141900,829450700,3405,3405,3405,3405,0
|
|
20230619,141800,829450700,3405,3405,3405,3405,0
|
|
20230619,141700,829450700,3405,3405,3405,3405,0
|
|
20230619,141600,829450700,3405,3405,3405,3405,0
|
|
20230619,141500,829450700,3405,3405,3405,3405,0
|
|
20230619,141400,829450700,3405,3405,3405,3405,0
|
|
20230619,141300,829450700,3405,3400,3405,3400,7
|
|
20230619,141200,829426870,3405,3405,3405,3405,0
|
|
20230619,141100,829426870,3405,3405,3405,3405,0
|
|
20230619,141000,829426870,3405,3405,3405,3405,0
|
|
20230619,140900,829426870,3405,3395,3405,3395,1301
|
|
20230619,140800,824998565,3395,3395,3395,3395,11
|
|
20230619,140700,824961220,3395,3395,3395,3395,0
|
|
20230619,140600,824961220,3395,3395,3395,3395,2
|
|
20230619,140500,824954430,3400,3395,3400,3395,36
|
|
20230619,140400,824832205,3395,3395,3395,3395,0
|
|
20230619,140300,824832205,3395,3395,3395,3395,0
|
|
20230619,140200,824832205,3395,3395,3395,3395,2
|
|
20230619,140100,824825415,3385,3400,3400,3385,1001
|
|
20230619,140000,821436555,3395,3395,3395,3395,12
|
|
20230619,135900,821395815,3400,3400,3400,3400,0
|
|
20230619,135800,821395815,3400,3400,3400,3400,304
|
|
20230619,135700,820362215,3400,3400,3400,3400,1
|
|
20230619,135600,820358815,3385,3385,3385,3385,0
|
|
20230619,135500,820358815,3385,3385,3385,3385,0
|
|
20230619,135400,820358815,3385,3400,3400,3385,122
|
|
20230619,135300,819945770,3400,3395,3400,3395,10
|
|
20230619,135200,819911800,3405,3405,3405,3405,0
|
|
20230619,135100,819911800,3405,3405,3405,3405,0
|
|
20230619,135000,819911800,3405,3405,3405,3405,0
|
|
20230619,134900,819911800,3405,3405,3405,3405,0
|
|
20230619,134800,819911800,3405,3405,3405,3405,0
|
|
20230619,134700,819911800,3405,3405,3405,3405,0
|
|
20230619,134600,819911800,3405,3405,3405,3405,0
|
|
20230619,134500,819911800,3405,3405,3405,3405,0
|
|
20230619,134400,819911800,3405,3405,3405,3405,779
|
|
20230619,134300,817259305,3410,3380,3410,3380,2355
|
|
20230619,134200,809248645,3380,3380,3380,3380,500
|
|
20230619,134100,807558645,3385,3385,3385,3385,0
|
|
20230619,134000,807558645,3385,3385,3385,3385,1
|
|
20230619,133900,807555260,3385,3380,3385,3375,1001
|
|
20230619,133800,804174875,3390,3390,3390,3390,0
|
|
20230619,133700,804174875,3390,3390,3390,3390,0
|
|
20230619,133600,804174875,3390,3390,3390,3390,1
|
|
20230619,133500,804171485,3390,3390,3390,3375,243
|
|
20230619,133400,803349800,3390,3390,3390,3390,1
|
|
20230619,133300,803346410,3375,3390,3390,3375,13211
|
|
20230619,133200,758717565,3390,3400,3400,3390,2817
|
|
20230619,133100,749159015,3400,3400,3400,3400,0
|
|
20230619,133000,749159015,3400,3400,3400,3400,0
|
|
20230619,132900,749159015,3400,3400,3400,3400,168
|
|
20230619,132800,748587815,3400,3400,3400,3400,2
|
|
20230619,132700,748581015,3405,3405,3405,3405,0
|
|
20230619,132600,748581015,3405,3405,3405,3405,2
|
|
20230619,132500,748574205,3405,3400,3405,3400,1706
|
|
20230619,132400,742773795,3400,3400,3400,3400,1169
|
|
20230619,132300,738799195,3400,3400,3400,3400,328
|
|
20230619,132200,737683995,3400,3410,3410,3400,7200
|
|
20230619,132100,713161995,3410,3410,3410,3410,0
|
|
20230619,132000,713161995,3410,3410,3410,3410,1
|
|
20230619,131900,713158585,3410,3410,3410,3410,0
|
|
20230619,131800,713158585,3410,3410,3410,3410,0
|
|
20230619,131700,713158585,3410,3410,3410,3410,0
|
|
20230619,131600,713158585,3410,3410,3410,3410,0
|
|
20230619,131500,713158585,3410,3410,3410,3410,59
|
|
20230619,131400,712957395,3410,3410,3410,3410,0
|
|
20230619,131300,712957395,3410,3400,3410,3400,401
|
|
20230619,131200,711590635,3400,3400,3400,3400,0
|
|
20230619,131100,711590635,3400,3400,3400,3400,0
|
|
20230619,131000,711590635,3400,3400,3400,3400,0
|
|
20230619,130900,711590635,3400,3400,3400,3400,0
|
|
20230619,130800,711590635,3400,3400,3400,3400,2326
|
|
20230619,130700,703682235,3400,3405,3405,3400,855
|
|
20230619,130600,700770965,3410,3410,3410,3410,500
|
|
20230619,130500,699065965,3410,3410,3410,3410,6
|
|
20230619,130400,699045505,3415,3415,3415,3415,1156
|
|
20230619,130300,695097765,3420,3420,3420,3420,4
|
|
20230619,130200,695084085,3420,3420,3420,3420,101
|
|
20230619,130100,694738665,3420,3420,3420,3420,0
|
|
20230619,130000,694738665,3420,3415,3420,3415,81
|
|
20230619,125900,694462045,3415,3420,3420,3415,496
|
|
20230619,125800,692765775,3420,3420,3420,3420,0
|
|
20230619,125700,692765775,3420,3420,3420,3415,66
|
|
20230619,125600,692540070,3415,3415,3420,3410,6301
|
|
20230619,125500,671000980,3415,3415,3415,3415,2621
|
|
20230619,125400,662050265,3415,3415,3415,3415,134
|
|
20230619,125300,661592655,3410,3410,3410,3410,384
|
|
20230619,125200,660283215,3410,3410,3415,3410,629
|
|
20230619,125100,658138320,3410,3405,3415,3405,3444
|
|
20230619,125000,646398920,3405,3405,3405,3405,101
|
|
20230619,124900,646055015,3405,3405,3405,3405,151
|
|
20230619,124800,645540860,3405,3405,3405,3405,240
|
|
20230619,124700,644723660,3405,3400,3405,3400,1846
|
|
20230619,124600,638440455,3400,3395,3400,3385,2359
|
|
20230619,124500,630432345,3395,3395,3395,3395,1
|
|
20230619,124400,630428950,3395,3395,3395,3395,0
|
|
20230619,124300,630428950,3395,3395,3395,3395,0
|
|
20230619,124200,630428950,3395,3395,3395,3395,0
|
|
20230619,124100,630428950,3395,3395,3395,3395,0
|
|
20230619,124000,630428950,3395,3395,3395,3395,72
|
|
20230619,123900,630184510,3395,3395,3395,3395,0
|
|
20230619,123800,630184510,3395,3395,3395,3395,0
|
|
20230619,123700,630184510,3395,3395,3395,3395,0
|
|
20230619,123600,630184510,3395,3395,3395,3395,85
|
|
20230619,123500,629895935,3395,3395,3395,3395,0
|
|
20230619,123400,629895935,3395,3390,3395,3390,44
|
|
20230619,123300,629746770,3400,3400,3400,3400,0
|
|
20230619,123200,629746770,3400,3400,3400,3400,1
|
|
20230619,123100,629743370,3400,3400,3400,3400,0
|
|
20230619,123000,629743370,3400,3400,3400,3400,17
|
|
20230619,122900,629685570,3400,3400,3400,3400,0
|
|
20230619,122800,629685570,3400,3400,3400,3400,0
|
|
20230619,122700,629685570,3400,3400,3400,3400,48
|
|
20230619,122600,629522370,3400,3400,3400,3400,40
|
|
20230619,122500,629386370,3400,3400,3400,3400,0
|
|
20230619,122400,629386370,3400,3400,3400,3400,1
|
|
20230619,122300,629382970,3390,3395,3395,3390,260
|
|
20230619,122200,628501565,3395,3395,3395,3395,29
|
|
20230619,122100,628403110,3395,3395,3395,3395,1
|
|
20230619,122000,628399715,3405,3405,3405,3405,0
|
|
20230619,121900,628399715,3405,3405,3405,3405,0
|
|
20230619,121800,628399715,3405,3405,3405,3405,0
|
|
20230619,121700,628399715,3405,3405,3405,3405,0
|
|
20230619,121600,628399715,3405,3405,3405,3405,0
|
|
20230619,121500,628399715,3405,3405,3405,3405,1
|
|
20230619,121400,628396310,3400,3400,3400,3400,0
|
|
20230619,121300,628396310,3400,3400,3400,3400,120
|
|
20230619,121200,627988310,3400,3400,3400,3400,0
|
|
20230619,121100,627988310,3400,3400,3400,3400,100
|
|
20230619,121000,627648310,3385,3385,3385,3385,0
|
|
20230619,120900,627648310,3385,3385,3385,3385,0
|
|
20230619,120800,627648310,3385,3385,3385,3385,488
|
|
20230619,120700,625996430,3390,3390,3390,3390,503
|
|
20230619,120600,624291260,3390,3390,3390,3390,370
|
|
20230619,120500,623036960,3395,3395,3395,3395,36
|
|
20230619,120400,622914740,3395,3400,3400,3395,162
|
|
20230619,120300,622364470,3405,3405,3405,3405,5
|
|
20230619,120200,622347445,3405,3405,3405,3405,0
|
|
20230619,120100,622347445,3405,3405,3405,3405,57
|
|
20230619,120000,622153360,3405,3405,3405,3405,25
|
|
20230619,115900,622068235,3405,3400,3405,3400,1020
|
|
20230619,115800,618595230,3405,3405,3405,3400,356
|
|
20230619,115700,617383100,3405,3405,3405,3405,0
|
|
20230619,115600,617383100,3405,3405,3405,3405,0
|
|
20230619,115500,617383100,3405,3405,3405,3405,3
|
|
20230619,115400,617372885,3400,3385,3400,3385,5051
|
|
20230619,115300,600200250,3400,3400,3400,3400,0
|
|
20230619,115200,600200250,3400,3395,3400,3395,1000
|
|
20230619,115100,596802260,3385,3385,3385,3385,1000
|
|
20230619,115000,593417260,3385,3385,3385,3385,0
|
|
20230619,114900,593417260,3385,3385,3385,3385,30
|
|
20230619,114800,593315710,3400,3400,3400,3400,0
|
|
20230619,114700,593315710,3400,3400,3400,3400,10
|
|
20230619,114600,593281710,3385,3385,3385,3385,850
|
|
20230619,114500,590404460,3400,3400,3400,3400,0
|
|
20230619,114400,590404460,3400,3400,3400,3400,0
|
|
20230619,114300,590404460,3400,3400,3400,3400,0
|
|
20230619,114200,590404460,3400,3400,3400,3400,1
|
|
20230619,114100,590401060,3385,3395,3400,3385,592
|
|
20230619,114000,588396095,3395,3395,3395,3395,1070
|
|
20230619,113900,584763445,3395,3395,3395,3395,10
|
|
20230619,113800,584729495,3395,3395,3395,3395,3
|
|
20230619,113700,584719310,3400,3400,3400,3400,10
|
|
20230619,113600,584685310,3400,3400,3400,3400,83
|
|
20230619,113500,584403110,3400,3400,3400,3400,15
|
|
20230619,113400,584352110,3395,3395,3395,3395,0
|
|
20230619,113300,584352110,3395,3395,3395,3395,585
|
|
20230619,113200,582366035,3395,3395,3395,3395,0
|
|
20230619,113100,582366035,3395,3395,3395,3395,148
|
|
20230619,113000,581863575,3395,3395,3395,3395,1
|
|
20230619,112900,581860180,3395,3395,3395,3395,466
|
|
20230619,112800,580278110,3395,3390,3395,3390,180
|
|
20230619,112700,579667505,3385,3385,3385,3385,0
|
|
20230619,112600,579667505,3385,3385,3385,3385,0
|
|
20230619,112500,579667505,3385,3390,3390,3385,650
|
|
20230619,112400,577467135,3395,3390,3395,3390,482
|
|
20230619,112300,575833150,3390,3390,3390,3390,10
|
|
20230619,112200,575799250,3395,3395,3395,3395,51
|
|
20230619,112100,575626105,3395,3395,3395,3395,1
|
|
20230619,112000,575622710,3395,3395,3395,3395,1
|
|
20230619,111900,575619315,3385,3385,3385,3385,0
|
|
20230619,111800,575619315,3385,3385,3385,3385,191
|
|
20230619,111700,574972780,3385,3385,3385,3385,597
|
|
20230619,111600,572951935,3400,3400,3400,3400,0
|
|
20230619,111500,572951935,3400,3395,3400,3385,112
|
|
20230619,111400,572572690,3385,3390,3390,3385,1050
|
|
20230619,111300,569017625,3390,3390,3390,3385,528
|
|
20230619,111200,567230200,3400,3390,3400,3390,309
|
|
20230619,111100,566182630,3385,3385,3385,3385,0
|
|
20230619,111000,566182630,3385,3385,3385,3385,572
|
|
20230619,110900,564246410,3390,3390,3390,3390,31
|
|
20230619,110800,564141320,3390,3395,3395,3390,1111
|
|
20230619,110700,560375025,3400,3400,3400,3400,110
|
|
20230619,110600,560001025,3405,3405,3405,3405,10
|
|
20230619,110500,559966975,3405,3405,3405,3405,0
|
|
20230619,110400,559966975,3405,3405,3405,3405,0
|
|
20230619,110300,559966975,3405,3405,3405,3405,0
|
|
20230619,110200,559966975,3405,3405,3405,3405,1
|
|
20230619,110100,559963570,3390,3390,3390,3390,0
|
|
20230619,110000,559963570,3390,3390,3390,3390,0
|
|
20230619,105900,559963570,3390,3390,3390,3390,0
|
|
20230619,105800,559963570,3390,3390,3390,3390,0
|
|
20230619,105700,559963570,3390,3390,3390,3390,710
|
|
20230619,105600,557556670,3390,3390,3390,3390,175
|
|
20230619,105500,556963420,3390,3390,3390,3390,40
|
|
20230619,105400,556827820,3395,3395,3395,3395,12
|
|
20230619,105300,556787080,3395,3395,3395,3395,10
|
|
20230619,105200,556753130,3395,3395,3395,3395,5
|
|
20230619,105100,556736155,3395,3395,3395,3390,770
|
|
20230619,105000,554122505,3395,3395,3395,3395,0
|
|
20230619,104900,554122505,3395,3395,3395,3395,0
|
|
20230619,104800,554122505,3395,3395,3395,3395,1189
|
|
20230619,104700,550085850,3395,3395,3395,3395,1
|
|
20230619,104600,550082455,3390,3390,3390,3390,0
|
|
20230619,104500,550082455,3390,3390,3390,3390,0
|
|
20230619,104400,550082455,3390,3395,3395,3390,582
|
|
20230619,104300,548109425,3395,3395,3395,3395,319
|
|
20230619,104200,547026420,3395,3395,3395,3395,0
|
|
20230619,104100,547026420,3395,3395,3395,3395,787
|
|
20230619,104000,544354555,3395,3415,3415,3395,2733
|
|
20230619,103900,535056770,3415,3405,3415,3405,74
|
|
20230619,103800,534804790,3405,3405,3405,3405,327
|
|
20230619,103700,533691355,3420,3420,3420,3420,0
|
|
20230619,103600,533691355,3420,3420,3420,3420,500
|
|
20230619,103500,531981355,3420,3415,3420,3415,1705
|
|
20230619,103400,526154690,3415,3390,3415,3390,9207
|
|
20230619,103300,494935435,3390,3395,3395,3385,9183
|
|
20230619,103200,463803255,3400,3420,3420,3400,11924
|
|
20230619,103100,423255900,3415,3400,3415,3395,11199
|
|
20230619,103000,385203975,3400,3410,3410,3400,10000
|
|
20230619,102900,351189305,3410,3420,3420,3410,530
|
|
20230619,102800,349378995,3405,3405,3405,3405,0
|
|
20230619,102700,349378995,3405,3425,3425,3405,720
|
|
20230619,102600,346924280,3405,3405,3405,3405,500
|
|
20230619,102500,345221780,3405,3405,3405,3405,701
|
|
20230619,102400,342834875,3430,3405,3430,3405,1201
|
|
20230619,102300,338720470,3405,3430,3430,3405,1421
|
|
20230619,102200,333874810,3430,3405,3430,3405,671
|
|
20230619,102100,331586005,3430,3425,3430,3425,1196
|
|
20230619,102000,327484030,3435,3430,3435,3430,961
|
|
20230619,101900,324187745,3395,3435,3435,3395,7591
|
|
20230619,101800,298345210,3440,3430,3440,3430,261
|
|
20230619,101700,297449870,3435,3420,3435,3420,611
|
|
20230619,101600,295355855,3420,3430,3445,3420,6323
|
|
20230619,101500,273608100,3430,3430,3435,3430,1515
|
|
20230619,101400,268410140,3430,3440,3460,3430,7784
|
|
20230619,101300,241636990,3440,3375,3440,3375,9879
|
|
20230619,101200,207919505,3370,3365,3370,3365,1102
|
|
20230619,101100,204210375,3365,3360,3365,3360,416
|
|
20230619,101000,202811595,3355,3355,3355,3355,862
|
|
20230619,100900,199919585,3350,3345,3350,3345,3789
|
|
20230619,100800,187242000,3345,3345,3345,3345,372
|
|
20230619,100700,185997660,3345,3345,3345,3345,9
|
|
20230619,100600,185967555,3340,3345,3345,3340,1924
|
|
20230619,100500,179533865,3350,3350,3350,3350,6
|
|
20230619,100400,179513765,3350,3350,3350,3350,27
|
|
20230619,100300,179423315,3345,3345,3345,3345,0
|
|
20230619,100200,179423315,3345,3340,3345,3340,830
|
|
20230619,100100,176648790,3340,3345,3345,3340,6
|
|
20230619,100000,176628745,3345,3345,3345,3345,27
|
|
20230619,095900,176538430,3345,3345,3345,3345,270
|
|
20230619,095800,175635280,3345,3345,3345,3345,389
|
|
20230619,095700,174334075,3345,3345,3345,3345,200
|
|
20230619,095600,173665075,3345,3345,3345,3345,185
|
|
20230619,095500,173046250,3345,3345,3345,3345,0
|
|
20230619,095400,173046250,3345,3345,3345,3345,27
|
|
20230619,095300,172955935,3340,3340,3340,3340,10
|
|
20230619,095200,172922535,3340,3340,3340,3340,38
|
|
20230619,095100,172795615,3340,3340,3340,3340,73
|
|
20230619,095000,172551795,3340,3340,3340,3340,37
|
|
20230619,094900,172428215,3340,3340,3340,3340,55
|
|
20230619,094800,172244515,3335,3335,3335,3335,0
|
|
20230619,094700,172244515,3335,3335,3335,3335,0
|
|
20230619,094600,172244515,3335,3335,3335,3335,8
|
|
20230619,094500,172217835,3345,3340,3345,3340,349
|
|
20230619,094400,171051860,3340,3335,3340,3335,115
|
|
20230619,094300,170668035,3340,3340,3340,3340,22
|
|
20230619,094200,170594555,3340,3330,3340,3325,654
|
|
20230619,094100,168417240,3330,3330,3330,3330,1293
|
|
20230619,094000,164111550,3330,3340,3340,3330,361
|
|
20230619,093900,162908420,3340,3330,3340,3330,70
|
|
20230619,093800,162675300,3330,3340,3340,3330,152
|
|
20230619,093700,162168940,3340,3335,3340,3325,1544
|
|
20230619,093600,157023850,3335,3330,3335,3330,168
|
|
20230619,093500,156463575,3330,3330,3330,3325,3236
|
|
20230619,093400,145698820,3340,3335,3340,3330,125
|
|
20230619,093300,145282105,3330,3340,3340,3330,389
|
|
20230619,093200,143986220,3340,3345,3345,3335,8288
|
|
20230619,093100,116307675,3345,3345,3345,3345,13
|
|
20230619,093000,116264190,3345,3345,3345,3340,629
|
|
20230619,092900,114162685,3345,3345,3345,3345,0
|
|
20230619,092800,114162685,3345,3350,3350,3345,511
|
|
20230619,092700,112453140,3350,3350,3350,3345,250
|
|
20230619,092600,111616040,3350,3350,3350,3350,0
|
|
20230619,092500,111616040,3350,3340,3350,3340,1957
|
|
20230619,092400,105079010,3340,3350,3350,3340,4365
|
|
20230619,092300,90480005,3345,3350,3350,3345,107
|
|
20230619,092200,90122040,3345,3350,3350,3345,1500
|
|
20230619,092100,85098470,3350,3355,3355,3350,261
|
|
20230619,092000,84223115,3355,3355,3355,3355,118
|
|
20230619,091900,83827225,3350,3355,3355,3350,71
|
|
20230619,091800,83589370,3355,3355,3355,3355,700
|
|
20230619,091700,81240870,3350,3355,3355,3350,1464
|
|
20230619,091600,76335970,3355,3365,3365,3355,2848
|
|
20230619,091500,66769745,3385,3375,3385,3375,200
|
|
20230619,091400,66094230,3360,3360,3360,3360,2841
|
|
20230619,091300,56548470,3375,3360,3375,3360,339
|
|
20230619,091200,55409235,3380,3385,3385,3380,8
|
|
20230619,091100,55382180,3390,3390,3390,3390,31
|
|
20230619,091000,55277090,3390,3365,3390,3365,3000
|
|
20230619,090900,45125755,3360,3365,3365,3360,500
|
|
20230619,090800,43445255,3360,3365,3365,3360,557
|
|
20230619,090700,41571350,3360,3365,3365,3360,200
|
|
20230619,090600,40899100,3360,3365,3365,3360,500
|
|
20230619,090500,39219040,3360,3360,3360,3360,45
|
|
20230619,090400,39067840,3360,3390,3390,3360,524
|
|
20230619,090300,37300780,3390,3390,3390,3390,40
|
|
20230619,090200,37165180,3395,3405,3405,3395,1031
|
|
20230619,090100,33655390,3405,3405,3405,3400,1197
|
|
20230619,090000,29579640,3405,3425,3425,3405,8275
|