583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184000,477683020,3480,3480,3480,3480,2444
|
|
20230616,183900,477683020,3480,3480,3480,3480,0
|
|
20230616,183800,477683020,3480,3480,3480,3480,0
|
|
20230616,183700,477683020,3480,3480,3480,3480,0
|
|
20230616,183600,477683020,3480,3480,3480,3480,0
|
|
20230616,183500,477683020,3480,3480,3480,3480,0
|
|
20230616,183400,477683020,3480,3480,3480,3480,0
|
|
20230616,183300,477683020,3480,3480,3480,3480,0
|
|
20230616,183200,477683020,3480,3480,3480,3480,0
|
|
20230616,183100,477683020,3480,3480,3480,3480,0
|
|
20230616,183000,477683020,3480,3480,3480,3480,0
|
|
20230616,182900,477683020,3480,3480,3480,3480,0
|
|
20230616,182800,477683020,3480,3480,3480,3480,0
|
|
20230616,182700,477683020,3480,3480,3480,3480,0
|
|
20230616,182600,477683020,3480,3480,3480,3480,0
|
|
20230616,182500,477683020,3480,3480,3480,3480,0
|
|
20230616,182400,477683020,3480,3480,3480,3480,0
|
|
20230616,182300,477683020,3480,3480,3480,3480,0
|
|
20230616,182200,477683020,3480,3480,3480,3480,0
|
|
20230616,182100,477683020,3480,3480,3480,3480,0
|
|
20230616,182000,477683020,3480,3480,3480,3480,0
|
|
20230616,181900,477683020,3480,3480,3480,3480,0
|
|
20230616,181800,477683020,3480,3480,3480,3480,0
|
|
20230616,181700,477683020,3480,3480,3480,3480,0
|
|
20230616,181600,477683020,3480,3480,3480,3480,0
|
|
20230616,181500,477683020,3480,3480,3480,3480,0
|
|
20230616,181400,477683020,3480,3480,3480,3480,0
|
|
20230616,181300,477683020,3480,3480,3480,3480,0
|
|
20230616,181200,477683020,3480,3480,3480,3480,0
|
|
20230616,181100,477683020,3480,3480,3480,3480,0
|
|
20230616,181000,477683020,3480,3480,3480,3480,2444
|
|
20230616,180900,477683020,3480,3480,3480,3480,0
|
|
20230616,180800,477683020,3480,3480,3480,3480,0
|
|
20230616,180700,477683020,3480,3480,3480,3480,0
|
|
20230616,180600,477683020,3480,3480,3480,3480,0
|
|
20230616,180500,477683020,3480,3480,3480,3480,0
|
|
20230616,180400,477683020,3480,3480,3480,3480,0
|
|
20230616,180300,477683020,3480,3480,3480,3480,0
|
|
20230616,180200,477683020,3480,3480,3480,3480,0
|
|
20230616,180100,477683020,3480,3480,3480,3480,0
|
|
20230616,180000,477683020,3480,3480,3480,3480,0
|
|
20230616,175900,477683020,3480,3480,3480,3480,0
|
|
20230616,175800,477683020,3480,3480,3480,3480,0
|
|
20230616,175700,477683020,3480,3480,3480,3480,0
|
|
20230616,175600,477683020,3480,3480,3480,3480,0
|
|
20230616,175500,477683020,3480,3480,3480,3480,0
|
|
20230616,175400,477683020,3480,3480,3480,3480,0
|
|
20230616,175300,477683020,3480,3480,3480,3480,0
|
|
20230616,175200,477683020,3480,3480,3480,3480,0
|
|
20230616,175100,477683020,3480,3480,3480,3480,0
|
|
20230616,175000,477683020,3480,3480,3480,3480,0
|
|
20230616,174900,477683020,3480,3480,3480,3480,0
|
|
20230616,174800,477683020,3480,3480,3480,3480,0
|
|
20230616,174700,477683020,3480,3480,3480,3480,0
|
|
20230616,174600,477683020,3480,3480,3480,3480,0
|
|
20230616,174500,477683020,3480,3480,3480,3480,0
|
|
20230616,174400,477683020,3480,3480,3480,3480,0
|
|
20230616,174300,477683020,3480,3480,3480,3480,0
|
|
20230616,174200,477683020,3480,3480,3480,3480,0
|
|
20230616,174100,477683020,3480,3480,3480,3480,0
|
|
20230616,174000,477683020,3480,3480,3480,3480,2444
|
|
20230616,173900,477683020,3480,3480,3480,3480,0
|
|
20230616,173800,477683020,3480,3480,3480,3480,0
|
|
20230616,173700,477683020,3480,3480,3480,3480,0
|
|
20230616,173600,477683020,3480,3480,3480,3480,0
|
|
20230616,173500,477683020,3480,3480,3480,3480,0
|
|
20230616,173400,477683020,3480,3480,3480,3480,0
|
|
20230616,173300,477683020,3480,3480,3480,3480,0
|
|
20230616,173200,477683020,3480,3480,3480,3480,0
|
|
20230616,173100,477683020,3480,3480,3480,3480,0
|
|
20230616,173000,477683020,3480,3480,3480,3480,0
|
|
20230616,172900,477683020,3480,3480,3480,3480,0
|
|
20230616,172800,477683020,3480,3480,3480,3480,0
|
|
20230616,172700,477683020,3480,3480,3480,3480,0
|
|
20230616,172600,477683020,3480,3480,3480,3480,0
|
|
20230616,172500,477683020,3480,3480,3480,3480,0
|
|
20230616,172400,477683020,3480,3480,3480,3480,0
|
|
20230616,172300,477683020,3480,3480,3480,3480,0
|
|
20230616,172200,477683020,3480,3480,3480,3480,0
|
|
20230616,172100,477683020,3480,3480,3480,3480,0
|
|
20230616,172000,477683020,3480,3480,3480,3480,0
|
|
20230616,171900,477683020,3480,3480,3480,3480,0
|
|
20230616,171800,477683020,3480,3480,3480,3480,0
|
|
20230616,171700,477683020,3480,3480,3480,3480,0
|
|
20230616,171600,477683020,3480,3480,3480,3480,0
|
|
20230616,171500,477683020,3480,3480,3480,3480,0
|
|
20230616,171400,477683020,3480,3480,3480,3480,0
|
|
20230616,171300,477683020,3480,3480,3480,3480,0
|
|
20230616,171200,477683020,3480,3480,3480,3480,0
|
|
20230616,171100,477683020,3480,3480,3480,3480,0
|
|
20230616,171000,477683020,3480,3480,3480,3480,2444
|
|
20230616,170900,477683020,3480,3480,3480,3480,0
|
|
20230616,170800,477683020,3480,3480,3480,3480,0
|
|
20230616,170700,477683020,3480,3480,3480,3480,0
|
|
20230616,170600,477683020,3480,3480,3480,3480,0
|
|
20230616,170500,477683020,3480,3480,3480,3480,0
|
|
20230616,170400,477683020,3480,3480,3480,3480,0
|
|
20230616,170300,477683020,3480,3480,3480,3480,0
|
|
20230616,170200,477683020,3480,3480,3480,3480,0
|
|
20230616,170100,477683020,3480,3480,3480,3480,0
|
|
20230616,170000,477683020,3480,3480,3480,3480,0
|
|
20230616,165900,477683020,3480,3480,3480,3480,0
|
|
20230616,165800,477683020,3480,3480,3480,3480,0
|
|
20230616,165700,477683020,3480,3480,3480,3480,0
|
|
20230616,165600,477683020,3480,3480,3480,3480,0
|
|
20230616,165500,477683020,3480,3480,3480,3480,0
|
|
20230616,165400,477683020,3480,3480,3480,3480,0
|
|
20230616,165300,477683020,3480,3480,3480,3480,0
|
|
20230616,165200,477683020,3480,3480,3480,3480,0
|
|
20230616,165100,477683020,3480,3480,3480,3480,0
|
|
20230616,165000,477683020,3480,3480,3480,3480,0
|
|
20230616,164900,477683020,3480,3480,3480,3480,0
|
|
20230616,164800,477683020,3480,3480,3480,3480,0
|
|
20230616,164700,477683020,3480,3480,3480,3480,0
|
|
20230616,164600,477683020,3480,3480,3480,3480,0
|
|
20230616,164500,477683020,3480,3480,3480,3480,0
|
|
20230616,164400,477683020,3480,3480,3480,3480,0
|
|
20230616,164300,477683020,3480,3480,3480,3480,0
|
|
20230616,164200,477683020,3480,3480,3480,3480,0
|
|
20230616,164100,477683020,3480,3480,3480,3480,0
|
|
20230616,164000,477683020,3480,3480,3480,3480,2444
|
|
20230616,163900,477683020,3480,3480,3480,3480,0
|
|
20230616,163800,477683020,3480,3480,3480,3480,0
|
|
20230616,163700,477683020,3480,3480,3480,3480,0
|
|
20230616,163600,477683020,3480,3480,3480,3480,0
|
|
20230616,163500,477683020,3480,3480,3480,3480,0
|
|
20230616,163400,477683020,3480,3480,3480,3480,0
|
|
20230616,163300,477683020,3480,3480,3480,3480,0
|
|
20230616,163200,477683020,3480,3480,3480,3480,0
|
|
20230616,163100,477683020,3480,3480,3480,3480,0
|
|
20230616,163000,477683020,3480,3480,3480,3480,0
|
|
20230616,162900,477683020,3480,3480,3480,3480,0
|
|
20230616,162800,477683020,3480,3480,3480,3480,0
|
|
20230616,162700,477683020,3480,3480,3480,3480,0
|
|
20230616,162600,477683020,3480,3480,3480,3480,0
|
|
20230616,162500,477683020,3480,3480,3480,3480,0
|
|
20230616,162400,477683020,3480,3480,3480,3480,0
|
|
20230616,162300,477683020,3480,3480,3480,3480,0
|
|
20230616,162200,477683020,3480,3480,3480,3480,0
|
|
20230616,162100,477683020,3480,3480,3480,3480,0
|
|
20230616,162000,477683020,3480,3480,3480,3480,0
|
|
20230616,161900,477683020,3480,3480,3480,3480,0
|
|
20230616,161800,477683020,3480,3480,3480,3480,0
|
|
20230616,161700,477683020,3480,3480,3480,3480,0
|
|
20230616,161600,477683020,3480,3480,3480,3480,0
|
|
20230616,161500,477683020,3480,3480,3480,3480,0
|
|
20230616,161400,477683020,3480,3480,3480,3480,0
|
|
20230616,161300,477683020,3480,3480,3480,3480,0
|
|
20230616,161200,477683020,3480,3480,3480,3480,0
|
|
20230616,161100,477683020,3480,3480,3480,3480,0
|
|
20230616,161000,477683020,3480,3480,3480,3480,2444
|
|
20230616,160900,477683020,3480,3480,3480,3480,0
|
|
20230616,160800,477683020,3480,3480,3480,3480,0
|
|
20230616,160700,477683020,3480,3480,3480,3480,0
|
|
20230616,160600,477683020,3480,3480,3480,3480,0
|
|
20230616,160500,477683020,3480,3480,3480,3480,0
|
|
20230616,160400,477683020,3480,3480,3480,3480,0
|
|
20230616,160300,477683020,3480,3480,3480,3480,0
|
|
20230616,160200,477683020,3480,3480,3480,3480,0
|
|
20230616,160100,477683020,3480,3480,3480,3480,0
|
|
20230616,160000,477683020,3480,3480,3480,3480,0
|
|
20230616,155900,477683020,3480,3480,3480,3480,0
|
|
20230616,155800,477683020,3480,3480,3480,3480,0
|
|
20230616,155700,477683020,3480,3480,3480,3480,0
|
|
20230616,155600,477683020,3480,3480,3480,3480,0
|
|
20230616,155500,477683020,3480,3480,3480,3480,0
|
|
20230616,155400,477683020,3480,3480,3480,3480,0
|
|
20230616,155300,477683020,3480,3480,3480,3480,0
|
|
20230616,155200,477683020,3480,3480,3480,3480,0
|
|
20230616,155100,477683020,3480,3480,3480,3480,0
|
|
20230616,155000,477683020,3480,3480,3480,3480,0
|
|
20230616,154900,477683020,3480,3480,3480,3480,0
|
|
20230616,154800,477683020,3480,3480,3480,3480,0
|
|
20230616,154700,477683020,3480,3480,3480,3480,0
|
|
20230616,154600,477683020,3480,3480,3480,3480,0
|
|
20230616,154500,477683020,3480,3480,3480,3480,0
|
|
20230616,154400,477683020,3480,3480,3480,3480,0
|
|
20230616,154300,477683020,3480,3480,3480,3480,0
|
|
20230616,154200,477683020,3480,3480,3480,3480,0
|
|
20230616,154100,477683020,3480,3480,3480,3480,0
|
|
20230616,154000,477683020,3480,3480,3480,3480,2444
|
|
20230616,153900,477683020,3480,3480,3480,3480,0
|
|
20230616,153800,477683020,3480,3480,3480,3480,0
|
|
20230616,153700,477683020,3480,3480,3480,3480,0
|
|
20230616,153600,477683020,3480,3480,3480,3480,0
|
|
20230616,153500,477683020,3480,3480,3480,3480,0
|
|
20230616,153400,477683020,3480,3480,3480,3480,0
|
|
20230616,153300,477683020,3480,3480,3480,3480,0
|
|
20230616,153200,477683020,3480,3480,3480,3480,0
|
|
20230616,153100,477683020,3480,3480,3480,3480,0
|
|
20230616,153000,477683020,3480,3480,3480,3480,2444
|
|
20230616,152900,469177900,3470,3470,3470,3470,0
|
|
20230616,152800,469177900,3470,3470,3470,3470,0
|
|
20230616,152700,469177900,3470,3470,3470,3470,0
|
|
20230616,152600,469177900,3470,3470,3470,3470,0
|
|
20230616,152500,469177900,3470,3470,3470,3470,0
|
|
20230616,152400,469177900,3470,3470,3470,3470,0
|
|
20230616,152300,469177900,3470,3470,3470,3470,0
|
|
20230616,152200,469177900,3470,3470,3470,3470,0
|
|
20230616,152100,469177900,3470,3470,3470,3470,0
|
|
20230616,152000,469177900,3470,3470,3470,3470,0
|
|
20230616,151900,469177900,3470,3460,3470,3460,107
|
|
20230616,151800,468807670,3460,3470,3470,3460,13
|
|
20230616,151700,468762660,3460,3460,3460,3460,175
|
|
20230616,151600,468157160,3460,3460,3460,3455,600
|
|
20230616,151500,466083660,3455,3455,3455,3455,2
|
|
20230616,151400,466076750,3455,3455,3460,3455,601
|
|
20230616,151300,463998695,3455,3455,3455,3455,169
|
|
20230616,151200,463414800,3455,3455,3455,3455,0
|
|
20230616,151100,463414800,3455,3455,3455,3455,0
|
|
20230616,151000,463414800,3455,3455,3455,3455,23
|
|
20230616,150900,463335335,3460,3460,3460,3460,0
|
|
20230616,150800,463335335,3460,3460,3460,3460,110
|
|
20230616,150700,462954735,3460,3460,3460,3460,0
|
|
20230616,150600,462954735,3460,3460,3460,3460,300
|
|
20230616,150500,461916735,3460,3460,3460,3460,0
|
|
20230616,150400,461916735,3460,3460,3460,3460,1
|
|
20230616,150300,461913275,3450,3455,3460,3450,230
|
|
20230616,150200,461119525,3455,3455,3455,3455,19
|
|
20230616,150100,461053880,3460,3455,3460,3455,303
|
|
20230616,150000,460006950,3455,3455,3455,3455,100
|
|
20230616,145900,459661450,3455,3450,3455,3450,1651
|
|
20230616,145800,453961515,3450,3455,3455,3450,426
|
|
20230616,145700,452490410,3450,3455,3455,3450,601
|
|
20230616,145600,450416955,3455,3455,3455,3455,20
|
|
20230616,145500,450347855,3455,3455,3455,3455,50
|
|
20230616,145400,450175105,3455,3455,3460,3455,679
|
|
20230616,145300,447829120,3460,3460,3460,3460,99
|
|
20230616,145200,447486580,3455,3455,3455,3455,0
|
|
20230616,145100,447486580,3455,3455,3455,3455,300
|
|
20230616,145000,446450080,3455,3455,3455,3455,0
|
|
20230616,144900,446450080,3455,3455,3465,3455,167
|
|
20230616,144800,445872805,3460,3460,3460,3460,1
|
|
20230616,144700,445869345,3460,3460,3460,3460,3
|
|
20230616,144600,445858965,3465,3455,3465,3445,6321
|
|
20230616,144500,424052175,3455,3455,3455,3455,0
|
|
20230616,144400,424052175,3455,3455,3455,3455,467
|
|
20230616,144300,422438690,3460,3460,3460,3460,0
|
|
20230616,144200,422438690,3460,3460,3460,3460,1
|
|
20230616,144100,422435230,3460,3460,3460,3460,5
|
|
20230616,144000,422417930,3460,3460,3460,3460,0
|
|
20230616,143900,422417930,3460,3460,3460,3460,27
|
|
20230616,143800,422324510,3460,3460,3460,3460,38
|
|
20230616,143700,422193030,3460,3460,3460,3460,1
|
|
20230616,143600,422189570,3460,3460,3460,3460,0
|
|
20230616,143500,422189570,3460,3460,3460,3460,2
|
|
20230616,143400,422182650,3455,3460,3460,3455,423
|
|
20230616,143300,420720060,3460,3460,3460,3460,0
|
|
20230616,143200,420720060,3460,3460,3460,3460,0
|
|
20230616,143100,420720060,3460,3460,3460,3460,0
|
|
20230616,143000,420720060,3460,3460,3460,3460,0
|
|
20230616,142900,420720060,3460,3460,3460,3460,100
|
|
20230616,142800,420374060,3460,3460,3460,3460,494
|
|
20230616,142700,418664820,3465,3465,3465,3465,30
|
|
20230616,142600,418560870,3465,3465,3465,3465,1
|
|
20230616,142500,418557405,3465,3465,3465,3465,100
|
|
20230616,142400,418210905,3470,3470,3470,3470,0
|
|
20230616,142300,418210905,3470,3470,3470,3470,0
|
|
20230616,142200,418210905,3470,3470,3470,3470,0
|
|
20230616,142100,418210905,3470,3470,3470,3470,352
|
|
20230616,142000,416989465,3460,3460,3460,3460,0
|
|
20230616,141900,416989465,3460,3460,3460,3460,0
|
|
20230616,141800,416989465,3460,3460,3460,3460,0
|
|
20230616,141700,416989465,3460,3460,3460,3460,0
|
|
20230616,141600,416989465,3460,3460,3460,3460,513
|
|
20230616,141500,415214485,3460,3460,3460,3460,0
|
|
20230616,141400,415214485,3460,3460,3460,3460,0
|
|
20230616,141300,415214485,3460,3460,3460,3460,0
|
|
20230616,141200,415214485,3460,3460,3460,3460,101
|
|
20230616,141100,414865025,3460,3465,3465,3460,475
|
|
20230616,141000,413219410,3465,3465,3465,3465,200
|
|
20230616,140900,412526410,3465,3465,3465,3465,28
|
|
20230616,140800,412429390,3460,3460,3460,3460,10
|
|
20230616,140700,412394790,3470,3465,3470,3465,33
|
|
20230616,140600,412280380,3465,3465,3465,3465,47
|
|
20230616,140500,412117525,3465,3465,3470,3465,162
|
|
20230616,140400,411555865,3465,3465,3465,3465,20
|
|
20230616,140300,411486565,3470,3470,3470,3470,0
|
|
20230616,140200,411486565,3470,3470,3470,3470,0
|
|
20230616,140100,411486565,3470,3470,3470,3470,60
|
|
20230616,140000,411278365,3470,3465,3470,3465,180
|
|
20230616,135900,410654655,3470,3470,3470,3470,0
|
|
20230616,135800,410654655,3470,3470,3470,3470,0
|
|
20230616,135700,410654655,3470,3470,3470,3470,2
|
|
20230616,135600,410647715,3470,3455,3470,3455,101
|
|
20230616,135500,410298745,3455,3455,3455,3455,100
|
|
20230616,135400,409953245,3455,3455,3455,3455,27
|
|
20230616,135300,409859960,3460,3460,3460,3460,1
|
|
20230616,135200,409856500,3470,3470,3470,3470,101
|
|
20230616,135100,409506030,3460,3455,3460,3455,1955
|
|
20230616,135000,402744230,3455,3470,3470,3455,553
|
|
20230616,134900,400833340,3470,3470,3470,3470,0
|
|
20230616,134800,400833340,3470,3455,3470,3455,1001
|
|
20230616,134700,397374870,3455,3455,3455,3455,1000
|
|
20230616,134600,393919870,3455,3455,3455,3455,0
|
|
20230616,134500,393919870,3455,3455,3455,3455,5
|
|
20230616,134400,393902595,3470,3470,3470,3470,0
|
|
20230616,134300,393902595,3470,3470,3470,3470,0
|
|
20230616,134200,393902595,3470,3470,3470,3470,7
|
|
20230616,134100,393878305,3455,3470,3470,3455,2990
|
|
20230616,134000,383537630,3470,3470,3470,3470,567
|
|
20230616,133900,381570140,3470,3465,3470,3465,4
|
|
20230616,133800,381556265,3465,3460,3465,3460,1198
|
|
20230616,133700,377410285,3470,3470,3470,3470,0
|
|
20230616,133600,377410285,3470,3470,3470,3470,0
|
|
20230616,133500,377410285,3470,3465,3470,3465,10
|
|
20230616,133400,377375590,3470,3470,3470,3465,60
|
|
20230616,133300,377167395,3465,3465,3465,3465,0
|
|
20230616,133200,377167395,3465,3465,3465,3465,1
|
|
20230616,133100,377163930,3465,3465,3465,3465,0
|
|
20230616,133000,377163930,3465,3465,3465,3465,0
|
|
20230616,132900,377163930,3465,3465,3465,3465,4
|
|
20230616,132800,377150070,3460,3460,3460,3460,1
|
|
20230616,132700,377146610,3460,3460,3460,3460,0
|
|
20230616,132600,377146610,3460,3455,3460,3455,94
|
|
20230616,132500,376821410,3460,3460,3460,3460,0
|
|
20230616,132400,376821410,3460,3465,3465,3460,504
|
|
20230616,132300,375075070,3465,3460,3465,3460,65
|
|
20230616,132200,374850020,3465,3460,3465,3460,733
|
|
20230616,132100,372313820,3460,3465,3465,3460,545
|
|
20230616,132000,370428045,3465,3465,3465,3465,12
|
|
20230616,131900,370386465,3465,3465,3465,3465,0
|
|
20230616,131800,370386465,3465,3465,3465,3465,100
|
|
20230616,131700,370039965,3465,3465,3465,3465,0
|
|
20230616,131600,370039965,3465,3465,3465,3465,0
|
|
20230616,131500,370039965,3465,3465,3465,3465,0
|
|
20230616,131400,370039965,3465,3465,3465,3465,0
|
|
20230616,131300,370039965,3465,3465,3465,3465,0
|
|
20230616,131200,370039965,3465,3465,3465,3465,0
|
|
20230616,131100,370039965,3465,3465,3465,3465,0
|
|
20230616,131000,370039965,3465,3465,3465,3465,6
|
|
20230616,130900,370019175,3465,3465,3465,3465,10
|
|
20230616,130800,369984525,3465,3465,3465,3465,0
|
|
20230616,130700,369984525,3465,3465,3465,3465,0
|
|
20230616,130600,369984525,3465,3465,3465,3465,1
|
|
20230616,130500,369981060,3460,3465,3465,3460,2000
|
|
20230616,130400,363052610,3470,3470,3470,3470,5
|
|
20230616,130300,363035260,3465,3465,3465,3465,0
|
|
20230616,130200,363035260,3465,3465,3465,3465,0
|
|
20230616,130100,363035260,3465,3465,3465,3465,7
|
|
20230616,130000,363011005,3465,3470,3470,3465,10
|
|
20230616,125900,362976345,3465,3465,3465,3465,70
|
|
20230616,125800,362733795,3465,3465,3465,3465,33
|
|
20230616,125700,362619450,3465,3465,3465,3465,94
|
|
20230616,125600,362293740,3465,3465,3465,3465,0
|
|
20230616,125500,362293740,3465,3465,3465,3465,7
|
|
20230616,125400,362269485,3465,3465,3465,3465,842
|
|
20230616,125300,359351955,3460,3460,3460,3460,0
|
|
20230616,125200,359351955,3460,3460,3460,3460,0
|
|
20230616,125100,359351955,3460,3460,3460,3460,0
|
|
20230616,125000,359351955,3460,3460,3460,3460,1
|
|
20230616,124900,359348495,3465,3465,3465,3465,10
|
|
20230616,124800,359313845,3465,3465,3465,3465,10
|
|
20230616,124700,359279195,3465,3465,3465,3465,28
|
|
20230616,124600,359182175,3465,3465,3465,3465,201
|
|
20230616,124500,358485710,3470,3470,3470,3470,8
|
|
20230616,124400,358457950,3465,3465,3465,3465,0
|
|
20230616,124300,358457950,3465,3465,3465,3465,119
|
|
20230616,124200,358045615,3465,3465,3465,3465,0
|
|
20230616,124100,358045615,3465,3465,3465,3465,131
|
|
20230616,124000,357591700,3465,3465,3465,3465,300
|
|
20230616,123900,356552200,3465,3465,3465,3465,0
|
|
20230616,123800,356552200,3465,3465,3465,3465,33
|
|
20230616,123700,356437855,3465,3465,3465,3465,287
|
|
20230616,123600,355443400,3460,3460,3460,3460,0
|
|
20230616,123500,355443400,3460,3460,3460,3460,150
|
|
20230616,123400,354924400,3465,3465,3465,3465,0
|
|
20230616,123300,354924400,3465,3465,3465,3460,3
|
|
20230616,123200,354914010,3465,3465,3465,3465,2
|
|
20230616,123100,354907080,3465,3465,3465,3465,0
|
|
20230616,123000,354907080,3465,3465,3465,3465,12
|
|
20230616,122900,354865500,3460,3460,3465,3460,335
|
|
20230616,122800,353704860,3465,3465,3465,3465,100
|
|
20230616,122700,353358360,3465,3465,3465,3465,0
|
|
20230616,122600,353358360,3465,3465,3465,3465,0
|
|
20230616,122500,353358360,3465,3465,3465,3465,0
|
|
20230616,122400,353358360,3465,3465,3465,3465,5
|
|
20230616,122300,353341035,3460,3460,3460,3460,501
|
|
20230616,122200,351607575,3460,3460,3460,3460,40
|
|
20230616,122100,351469175,3460,3460,3460,3460,347
|
|
20230616,122000,350268555,3460,3460,3460,3460,1
|
|
20230616,121900,350265095,3460,3460,3465,3450,5845
|
|
20230616,121800,330080915,3455,3455,3455,3455,15
|
|
20230616,121700,330029090,3465,3465,3465,3465,12
|
|
20230616,121600,329987510,3465,3460,3465,3460,1329
|
|
20230616,121500,325389150,3465,3465,3465,3465,100
|
|
20230616,121400,325042650,3475,3475,3475,3475,0
|
|
20230616,121300,325042650,3475,3470,3475,3470,28
|
|
20230616,121200,324945360,3470,3470,3470,3470,0
|
|
20230616,121100,324945360,3470,3470,3470,3470,0
|
|
20230616,121000,324945360,3470,3470,3470,3470,0
|
|
20230616,120900,324945360,3470,3475,3475,3470,204
|
|
20230616,120800,324237460,3475,3475,3475,3475,0
|
|
20230616,120700,324237460,3475,3475,3475,3475,1
|
|
20230616,120600,324233985,3475,3475,3475,3475,980
|
|
20230616,120500,320828485,3475,3470,3475,3470,1317
|
|
20230616,120400,316251960,3465,3465,3465,3465,0
|
|
20230616,120300,316251960,3465,3470,3470,3465,157
|
|
20230616,120200,315707920,3470,3470,3470,3470,0
|
|
20230616,120100,315707920,3470,3470,3470,3470,0
|
|
20230616,120000,315707920,3470,3470,3470,3470,109
|
|
20230616,115900,315329690,3470,3470,3470,3470,40
|
|
20230616,115800,315190890,3470,3470,3470,3470,2
|
|
20230616,115700,315183950,3470,3470,3470,3470,462
|
|
20230616,115600,313580810,3470,3470,3470,3470,0
|
|
20230616,115500,313580810,3470,3470,3470,3470,0
|
|
20230616,115400,313580810,3470,3465,3470,3465,2
|
|
20230616,115300,313573875,3465,3460,3465,3460,7
|
|
20230616,115200,313549650,3465,3465,3465,3465,8
|
|
20230616,115100,313521930,3470,3470,3470,3470,8
|
|
20230616,115000,313494170,3465,3465,3465,3465,34
|
|
20230616,114900,313376360,3465,3465,3465,3465,0
|
|
20230616,114800,313376360,3465,3465,3465,3465,0
|
|
20230616,114700,313376360,3465,3465,3465,3465,8
|
|
20230616,114600,313348640,3465,3465,3465,3465,90
|
|
20230616,114500,313036790,3465,3465,3465,3465,104
|
|
20230616,114400,312676430,3465,3465,3465,3465,0
|
|
20230616,114300,312676430,3465,3465,3465,3465,0
|
|
20230616,114200,312676430,3465,3465,3465,3465,0
|
|
20230616,114100,312676430,3465,3465,3465,3465,32
|
|
20230616,114000,312565550,3465,3465,3465,3465,100
|
|
20230616,113900,312219050,3465,3465,3465,3465,0
|
|
20230616,113800,312219050,3465,3465,3465,3465,10
|
|
20230616,113700,312184400,3465,3465,3465,3465,21
|
|
20230616,113600,312111635,3465,3460,3465,3460,330
|
|
20230616,113500,310969830,3470,3470,3470,3470,0
|
|
20230616,113400,310969830,3470,3470,3470,3470,0
|
|
20230616,113300,310969830,3470,3470,3470,3470,2
|
|
20230616,113200,310962890,3470,3470,3470,3470,50
|
|
20230616,113100,310789390,3455,3455,3455,3455,0
|
|
20230616,113000,310789390,3455,3455,3455,3455,100
|
|
20230616,112900,310443890,3455,3455,3455,3455,15
|
|
20230616,112800,310392065,3455,3455,3455,3455,0
|
|
20230616,112700,310392065,3455,3455,3455,3455,0
|
|
20230616,112600,310392065,3455,3455,3455,3455,1
|
|
20230616,112500,310388610,3455,3460,3460,3455,1374
|
|
20230616,112400,305641390,3460,3460,3460,3460,1704
|
|
20230616,112300,299745550,3465,3470,3470,3465,2423
|
|
20230616,112200,291344180,3470,3475,3475,3470,88
|
|
20230616,112100,291038720,3470,3470,3475,3470,56
|
|
20230616,112000,290844345,3470,3470,3470,3470,103
|
|
20230616,111900,290486935,3470,3470,3475,3470,218
|
|
20230616,111800,289730430,3470,3470,3470,3470,0
|
|
20230616,111700,289730430,3470,3470,3470,3470,258
|
|
20230616,111600,288835170,3470,3475,3475,3470,57
|
|
20230616,111500,288637375,3475,3475,3475,3470,22
|
|
20230616,111400,288560955,3475,3475,3475,3475,0
|
|
20230616,111300,288560955,3475,3475,3475,3475,0
|
|
20230616,111200,288560955,3475,3475,3475,3475,10
|
|
20230616,111100,288526205,3475,3475,3475,3475,0
|
|
20230616,111000,288526205,3475,3470,3475,3470,101
|
|
20230616,110900,288175720,3470,3470,3470,3470,2
|
|
20230616,110800,288168780,3470,3470,3470,3470,1
|
|
20230616,110700,288165310,3470,3470,3470,3470,31
|
|
20230616,110600,288057740,3465,3465,3465,3465,0
|
|
20230616,110500,288057740,3465,3465,3465,3465,0
|
|
20230616,110400,288057740,3465,3465,3465,3465,91
|
|
20230616,110300,287742425,3465,3465,3465,3465,0
|
|
20230616,110200,287742425,3465,3465,3465,3465,20
|
|
20230616,110100,287673125,3470,3470,3470,3470,101
|
|
20230616,110000,287322655,3470,3470,3470,3470,0
|
|
20230616,105900,287322655,3470,3470,3470,3470,0
|
|
20230616,105800,287322655,3470,3470,3470,3470,0
|
|
20230616,105700,287322655,3470,3470,3470,3470,500
|
|
20230616,105600,285587655,3470,3470,3470,3470,0
|
|
20230616,105500,285587655,3470,3470,3470,3470,7
|
|
20230616,105400,285563365,3460,3460,3460,3460,0
|
|
20230616,105300,285563365,3460,3460,3460,3460,0
|
|
20230616,105200,285563365,3460,3460,3460,3460,0
|
|
20230616,105100,285563365,3460,3460,3460,3460,134
|
|
20230616,105000,285099725,3460,3460,3460,3460,0
|
|
20230616,104900,285099725,3460,3465,3465,3455,5114
|
|
20230616,104800,267405805,3465,3465,3465,3465,1000
|
|
20230616,104700,263940805,3460,3460,3460,3460,0
|
|
20230616,104600,263940805,3460,3460,3460,3460,0
|
|
20230616,104500,263940805,3460,3460,3460,3460,0
|
|
20230616,104400,263940805,3460,3460,3460,3460,0
|
|
20230616,104300,263940805,3460,3465,3465,3460,2412
|
|
20230616,104200,255592785,3460,3460,3460,3460,2
|
|
20230616,104100,255585865,3475,3465,3475,3465,55
|
|
20230616,104000,255395240,3465,3460,3465,3460,1394
|
|
20230616,103900,250567240,3460,3460,3460,3460,1
|
|
20230616,103800,250563780,3460,3455,3460,3455,3788
|
|
20230616,103700,237473415,3460,3460,3460,3460,3559
|
|
20230616,103600,225159275,3465,3465,3465,3465,393
|
|
20230616,103500,223797530,3475,3480,3480,3475,37
|
|
20230616,103400,223668775,3480,3465,3480,3465,1024
|
|
20230616,103300,220120255,3465,3480,3480,3465,987
|
|
20230616,103200,216694245,3475,3475,3475,3475,0
|
|
20230616,103100,216694245,3475,3475,3475,3475,265
|
|
20230616,103000,215773370,3475,3480,3480,3475,4
|
|
20230616,102900,215759455,3480,3480,3480,3480,12
|
|
20230616,102800,215717695,3480,3480,3480,3480,20
|
|
20230616,102700,215648095,3485,3485,3485,3485,0
|
|
20230616,102600,215648095,3485,3485,3485,3485,0
|
|
20230616,102500,215648095,3485,3485,3485,3485,2054
|
|
20230616,102400,208489905,3485,3485,3485,3485,0
|
|
20230616,102300,208489905,3485,3485,3485,3485,6
|
|
20230616,102200,208468995,3480,3480,3480,3480,575
|
|
20230616,102100,206467995,3475,3465,3475,3465,1015
|
|
20230616,102000,202941020,3465,3465,3465,3465,685
|
|
20230616,101900,200567495,3465,3465,3465,3465,0
|
|
20230616,101800,200567495,3465,3465,3465,3465,6000
|
|
20230616,101700,179777495,3460,3475,3475,3460,2260
|
|
20230616,101600,171940030,3480,3480,3480,3480,0
|
|
20230616,101500,171940030,3480,3480,3480,3480,161
|
|
20230616,101400,171379750,3480,3480,3480,3480,1064
|
|
20230616,101300,167677030,3480,3485,3485,3480,51
|
|
20230616,101200,167499530,3485,3485,3485,3485,296
|
|
20230616,101100,166467970,3480,3480,3480,3480,87
|
|
20230616,101000,166165210,3480,3480,3480,3480,1
|
|
20230616,100900,166161730,3480,3485,3485,3480,540
|
|
20230616,100800,164280315,3480,3485,3485,3480,645
|
|
20230616,100700,162032715,3480,3480,3480,3480,13
|
|
20230616,100600,161987475,3480,3485,3485,3480,3
|
|
20230616,100500,161977030,3480,3480,3480,3480,0
|
|
20230616,100400,161977030,3480,3480,3480,3480,41
|
|
20230616,100300,161834350,3480,3485,3485,3480,41
|
|
20230616,100200,161691515,3485,3485,3485,3485,11
|
|
20230616,100100,161653180,3480,3480,3480,3480,0
|
|
20230616,100000,161653180,3480,3480,3480,3480,286
|
|
20230616,095900,160657900,3480,3480,3480,3480,0
|
|
20230616,095800,160657900,3480,3480,3480,3480,0
|
|
20230616,095700,160657900,3480,3480,3485,3480,19
|
|
20230616,095600,160591730,3485,3485,3485,3485,0
|
|
20230616,095500,160591730,3485,3485,3485,3485,20
|
|
20230616,095400,160522030,3480,3475,3480,3475,517
|
|
20230616,095300,158722875,3480,3480,3480,3480,749
|
|
20230616,095200,156116355,3480,3480,3480,3480,2996
|
|
20230616,095100,145690275,3485,3485,3485,3485,300
|
|
20230616,095000,144644775,3485,3480,3485,3480,1486
|
|
20230616,094900,139468495,3485,3485,3485,3485,12
|
|
20230616,094800,139426675,3480,3485,3485,3480,210
|
|
20230616,094700,138695180,3495,3495,3495,3495,0
|
|
20230616,094600,138695180,3495,3490,3495,3490,50
|
|
20230616,094500,138520565,3485,3485,3485,3485,230
|
|
20230616,094400,137719015,3485,3485,3485,3485,800
|
|
20230616,094300,134931015,3485,3490,3490,3485,900
|
|
20230616,094200,131792165,3490,3490,3490,3490,200
|
|
20230616,094100,131094165,3490,3490,3490,3490,0
|
|
20230616,094000,131094165,3490,3495,3495,3490,318
|
|
20230616,093900,129983255,3490,3490,3490,3490,0
|
|
20230616,093800,129983255,3490,3490,3490,3490,0
|
|
20230616,093700,129983255,3490,3490,3490,3490,2501
|
|
20230616,093600,121254765,3490,3485,3490,3485,681
|
|
20230616,093500,118881470,3480,3470,3480,3470,4173
|
|
20230616,093400,104389740,3470,3470,3470,3470,157
|
|
20230616,093300,103844950,3470,3475,3475,3470,372
|
|
20230616,093200,102552575,3475,3470,3475,3465,1300
|
|
20230616,093100,98037945,3470,3470,3470,3470,0
|
|
20230616,093000,98037945,3470,3475,3475,3470,481
|
|
20230616,092900,96368775,3480,3480,3480,3480,0
|
|
20230616,092800,96368775,3480,3480,3480,3480,0
|
|
20230616,092700,96368775,3480,3480,3480,3480,150
|
|
20230616,092600,95846775,3480,3480,3480,3480,200
|
|
20230616,092500,95150775,3480,3480,3480,3480,0
|
|
20230616,092400,95150775,3480,3480,3480,3480,0
|
|
20230616,092300,95150775,3480,3480,3480,3480,3
|
|
20230616,092200,95140335,3480,3470,3480,3470,1644
|
|
20230616,092100,89434645,3475,3480,3480,3475,3
|
|
20230616,092000,89424215,3480,3480,3480,3480,301
|
|
20230616,091900,88376735,3485,3475,3485,3475,923
|
|
20230616,091800,85161055,3475,3475,3475,3475,3
|
|
20230616,091700,85150630,3460,3460,3460,3460,6
|
|
20230616,091600,85129870,3460,3460,3460,3460,1500
|
|
20230616,091500,79939870,3460,3475,3475,3460,3933
|
|
20230616,091400,66331480,3460,3465,3465,3455,3451
|
|
20230616,091300,54395530,3470,3485,3485,3470,529
|
|
20230616,091200,52559885,3470,3485,3485,3470,1567
|
|
20230616,091100,47117110,3485,3475,3485,3475,237
|
|
20230616,091000,46293485,3470,3475,3475,3470,1155
|
|
20230616,090900,42280385,3490,3485,3490,3480,147
|
|
20230616,090800,41768010,3485,3485,3485,3485,3
|
|
20230616,090700,41757555,3480,3480,3480,3480,500
|
|
20230616,090600,40017555,3480,3480,3480,3480,100
|
|
20230616,090500,39669555,3480,3485,3485,3480,910
|
|
20230616,090400,36502490,3490,3495,3500,3490,1515
|
|
20230616,090300,31213660,3500,3505,3505,3500,85
|
|
20230616,090200,30915745,3510,3505,3510,3505,1540
|
|
20230616,090100,25518040,3505,3485,3505,3485,2301
|
|
20230616,090000,17467885,3475,3465,3475,3465,5041
|