608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190500,254690210,4300,4300,4300,4300,694
|
|
20230615,190400,254690210,4300,4300,4300,4300,0
|
|
20230615,190300,254690210,4300,4300,4300,4300,0
|
|
20230615,190200,254690210,4300,4300,4300,4300,0
|
|
20230615,190100,254690210,4300,4300,4300,4300,0
|
|
20230615,190000,254690210,4300,4300,4300,4300,0
|
|
20230615,185900,254690210,4300,4300,4300,4300,0
|
|
20230615,185800,254690210,4300,4300,4300,4300,0
|
|
20230615,185700,254690210,4300,4300,4300,4300,0
|
|
20230615,185600,254690210,4300,4300,4300,4300,0
|
|
20230615,185500,254690210,4300,4300,4300,4300,0
|
|
20230615,185400,254690210,4300,4300,4300,4300,0
|
|
20230615,185300,254690210,4300,4300,4300,4300,0
|
|
20230615,185200,254690210,4300,4300,4300,4300,0
|
|
20230615,185100,254690210,4300,4300,4300,4300,0
|
|
20230615,185000,254690210,4300,4300,4300,4300,0
|
|
20230615,184900,254690210,4300,4300,4300,4300,0
|
|
20230615,184800,254690210,4300,4300,4300,4300,0
|
|
20230615,184700,254690210,4300,4300,4300,4300,0
|
|
20230615,184600,254690210,4300,4300,4300,4300,0
|
|
20230615,184500,254690210,4300,4300,4300,4300,0
|
|
20230615,184400,254690210,4300,4300,4300,4300,0
|
|
20230615,184300,254690210,4300,4300,4300,4300,0
|
|
20230615,184200,254690210,4300,4300,4300,4300,0
|
|
20230615,184100,254690210,4300,4300,4300,4300,0
|
|
20230615,184000,254690210,4300,4300,4300,4300,0
|
|
20230615,183900,254690210,4300,4300,4300,4300,0
|
|
20230615,183800,254690210,4300,4300,4300,4300,0
|
|
20230615,183700,254690210,4300,4300,4300,4300,0
|
|
20230615,183600,254690210,4300,4300,4300,4300,0
|
|
20230615,183500,254690210,4300,4300,4300,4300,694
|
|
20230615,183400,254690210,4300,4300,4300,4300,0
|
|
20230615,183300,254690210,4300,4300,4300,4300,0
|
|
20230615,183200,254690210,4300,4300,4300,4300,0
|
|
20230615,183100,254690210,4300,4300,4300,4300,0
|
|
20230615,183000,254690210,4300,4300,4300,4300,0
|
|
20230615,182900,254690210,4300,4300,4300,4300,0
|
|
20230615,182800,254690210,4300,4300,4300,4300,0
|
|
20230615,182700,254690210,4300,4300,4300,4300,0
|
|
20230615,182600,254690210,4300,4300,4300,4300,0
|
|
20230615,182500,254690210,4300,4300,4300,4300,0
|
|
20230615,182400,254690210,4300,4300,4300,4300,0
|
|
20230615,182300,254690210,4300,4300,4300,4300,0
|
|
20230615,182200,254690210,4300,4300,4300,4300,0
|
|
20230615,182100,254690210,4300,4300,4300,4300,0
|
|
20230615,182000,254690210,4300,4300,4300,4300,0
|
|
20230615,181900,254690210,4300,4300,4300,4300,0
|
|
20230615,181800,254690210,4300,4300,4300,4300,0
|
|
20230615,181700,254690210,4300,4300,4300,4300,0
|
|
20230615,181600,254690210,4300,4300,4300,4300,0
|
|
20230615,181500,254690210,4300,4300,4300,4300,0
|
|
20230615,181400,254690210,4300,4300,4300,4300,0
|
|
20230615,181300,254690210,4300,4300,4300,4300,0
|
|
20230615,181200,254690210,4300,4300,4300,4300,0
|
|
20230615,181100,254690210,4300,4300,4300,4300,0
|
|
20230615,181000,254690210,4300,4300,4300,4300,0
|
|
20230615,180900,254690210,4300,4300,4300,4300,0
|
|
20230615,180800,254690210,4300,4300,4300,4300,0
|
|
20230615,180700,254690210,4300,4300,4300,4300,0
|
|
20230615,180600,254690210,4300,4300,4300,4300,0
|
|
20230615,180500,254690210,4300,4300,4300,4300,694
|
|
20230615,180400,254690210,4300,4300,4300,4300,0
|
|
20230615,180300,254690210,4300,4300,4300,4300,0
|
|
20230615,180200,254690210,4300,4300,4300,4300,0
|
|
20230615,180100,254690210,4300,4300,4300,4300,0
|
|
20230615,180000,254690210,4300,4300,4300,4300,0
|
|
20230615,175900,254690210,4300,4300,4300,4300,0
|
|
20230615,175800,254690210,4300,4300,4300,4300,0
|
|
20230615,175700,254690210,4300,4300,4300,4300,0
|
|
20230615,175600,254690210,4300,4300,4300,4300,0
|
|
20230615,175500,254690210,4300,4300,4300,4300,0
|
|
20230615,175400,254690210,4300,4300,4300,4300,0
|
|
20230615,175300,254690210,4300,4300,4300,4300,0
|
|
20230615,175200,254690210,4300,4300,4300,4300,0
|
|
20230615,175100,254690210,4300,4300,4300,4300,0
|
|
20230615,175000,254690210,4300,4300,4300,4300,0
|
|
20230615,174900,254690210,4300,4300,4300,4300,0
|
|
20230615,174800,254690210,4300,4300,4300,4300,0
|
|
20230615,174700,254690210,4300,4300,4300,4300,0
|
|
20230615,174600,254690210,4300,4300,4300,4300,0
|
|
20230615,174500,254690210,4300,4300,4300,4300,0
|
|
20230615,174400,254690210,4300,4300,4300,4300,0
|
|
20230615,174300,254690210,4300,4300,4300,4300,0
|
|
20230615,174200,254690210,4300,4300,4300,4300,0
|
|
20230615,174100,254690210,4300,4300,4300,4300,0
|
|
20230615,174000,254690210,4300,4300,4300,4300,0
|
|
20230615,173900,254690210,4300,4300,4300,4300,0
|
|
20230615,173800,254690210,4300,4300,4300,4300,0
|
|
20230615,173700,254690210,4300,4300,4300,4300,0
|
|
20230615,173600,254690210,4300,4300,4300,4300,0
|
|
20230615,173500,254690210,4300,4300,4300,4300,694
|
|
20230615,173400,254690210,4300,4300,4300,4300,0
|
|
20230615,173300,254690210,4300,4300,4300,4300,0
|
|
20230615,173200,254690210,4300,4300,4300,4300,0
|
|
20230615,173100,254690210,4300,4300,4300,4300,0
|
|
20230615,173000,254690210,4300,4300,4300,4300,0
|
|
20230615,172900,254690210,4300,4300,4300,4300,0
|
|
20230615,172800,254690210,4300,4300,4300,4300,0
|
|
20230615,172700,254690210,4300,4300,4300,4300,0
|
|
20230615,172600,254690210,4300,4300,4300,4300,0
|
|
20230615,172500,254690210,4300,4300,4300,4300,0
|
|
20230615,172400,254690210,4300,4300,4300,4300,0
|
|
20230615,172300,254690210,4300,4300,4300,4300,0
|
|
20230615,172200,254690210,4300,4300,4300,4300,0
|
|
20230615,172100,254690210,4300,4300,4300,4300,0
|
|
20230615,172000,254690210,4300,4300,4300,4300,0
|
|
20230615,171900,254690210,4300,4300,4300,4300,0
|
|
20230615,171800,254690210,4300,4300,4300,4300,0
|
|
20230615,171700,254690210,4300,4300,4300,4300,0
|
|
20230615,171600,254690210,4300,4300,4300,4300,0
|
|
20230615,171500,254690210,4300,4300,4300,4300,0
|
|
20230615,171400,254690210,4300,4300,4300,4300,0
|
|
20230615,171300,254690210,4300,4300,4300,4300,0
|
|
20230615,171200,254690210,4300,4300,4300,4300,0
|
|
20230615,171100,254690210,4300,4300,4300,4300,0
|
|
20230615,171000,254690210,4300,4300,4300,4300,0
|
|
20230615,170900,254690210,4300,4300,4300,4300,0
|
|
20230615,170800,254690210,4300,4300,4300,4300,0
|
|
20230615,170700,254690210,4300,4300,4300,4300,0
|
|
20230615,170600,254690210,4300,4300,4300,4300,0
|
|
20230615,170500,254690210,4300,4300,4300,4300,694
|
|
20230615,170400,254690210,4300,4300,4300,4300,0
|
|
20230615,170300,254690210,4300,4300,4300,4300,0
|
|
20230615,170200,254690210,4300,4300,4300,4300,0
|
|
20230615,170100,254690210,4300,4300,4300,4300,0
|
|
20230615,170000,254690210,4300,4300,4300,4300,0
|
|
20230615,165900,254690210,4300,4300,4300,4300,0
|
|
20230615,165800,254690210,4300,4300,4300,4300,0
|
|
20230615,165700,254690210,4300,4300,4300,4300,0
|
|
20230615,165600,254690210,4300,4300,4300,4300,0
|
|
20230615,165500,254690210,4300,4300,4300,4300,0
|
|
20230615,165400,254690210,4300,4300,4300,4300,0
|
|
20230615,165300,254690210,4300,4300,4300,4300,0
|
|
20230615,165200,254690210,4300,4300,4300,4300,0
|
|
20230615,165100,254690210,4300,4300,4300,4300,0
|
|
20230615,165000,254690210,4300,4300,4300,4300,0
|
|
20230615,164900,254690210,4300,4300,4300,4300,0
|
|
20230615,164800,254690210,4300,4300,4300,4300,0
|
|
20230615,164700,254690210,4300,4300,4300,4300,0
|
|
20230615,164600,254690210,4300,4300,4300,4300,0
|
|
20230615,164500,254690210,4300,4300,4300,4300,0
|
|
20230615,164400,254690210,4300,4300,4300,4300,0
|
|
20230615,164300,254690210,4300,4300,4300,4300,0
|
|
20230615,164200,254690210,4300,4300,4300,4300,0
|
|
20230615,164100,254690210,4300,4300,4300,4300,0
|
|
20230615,164000,254690210,4300,4300,4300,4300,0
|
|
20230615,163900,254690210,4300,4300,4300,4300,0
|
|
20230615,163800,254690210,4300,4300,4300,4300,0
|
|
20230615,163700,254690210,4300,4300,4300,4300,0
|
|
20230615,163600,254690210,4300,4300,4300,4300,0
|
|
20230615,163500,254690210,4300,4300,4300,4300,694
|
|
20230615,163400,254690210,4300,4300,4300,4300,0
|
|
20230615,163300,254690210,4300,4300,4300,4300,0
|
|
20230615,163200,254690210,4300,4300,4300,4300,0
|
|
20230615,163100,254690210,4300,4300,4300,4300,0
|
|
20230615,163000,254690210,4300,4300,4300,4300,0
|
|
20230615,162900,254690210,4300,4300,4300,4300,0
|
|
20230615,162800,254690210,4300,4300,4300,4300,0
|
|
20230615,162700,254690210,4300,4300,4300,4300,0
|
|
20230615,162600,254690210,4300,4300,4300,4300,0
|
|
20230615,162500,254690210,4300,4300,4300,4300,0
|
|
20230615,162400,254690210,4300,4300,4300,4300,0
|
|
20230615,162300,254690210,4300,4300,4300,4300,0
|
|
20230615,162200,254690210,4300,4300,4300,4300,0
|
|
20230615,162100,254690210,4300,4300,4300,4300,0
|
|
20230615,162000,254690210,4300,4300,4300,4300,0
|
|
20230615,161900,254690210,4300,4300,4300,4300,0
|
|
20230615,161800,254690210,4300,4300,4300,4300,0
|
|
20230615,161700,254690210,4300,4300,4300,4300,0
|
|
20230615,161600,254690210,4300,4300,4300,4300,0
|
|
20230615,161500,254690210,4300,4300,4300,4300,0
|
|
20230615,161400,254690210,4300,4300,4300,4300,0
|
|
20230615,161300,254690210,4300,4300,4300,4300,0
|
|
20230615,161200,254690210,4300,4300,4300,4300,0
|
|
20230615,161100,254690210,4300,4300,4300,4300,0
|
|
20230615,161000,254690210,4300,4300,4300,4300,0
|
|
20230615,160900,254690210,4300,4300,4300,4300,0
|
|
20230615,160800,254690210,4300,4300,4300,4300,0
|
|
20230615,160700,254690210,4300,4300,4300,4300,0
|
|
20230615,160600,254690210,4300,4300,4300,4300,0
|
|
20230615,160500,254690210,4300,4300,4300,4300,694
|
|
20230615,160400,254690210,4300,4300,4300,4300,0
|
|
20230615,160300,254690210,4300,4300,4300,4300,0
|
|
20230615,160200,254690210,4300,4300,4300,4300,0
|
|
20230615,160100,254690210,4300,4300,4300,4300,0
|
|
20230615,160000,254690210,4300,4300,4300,4300,0
|
|
20230615,155900,254690210,4300,4300,4300,4300,0
|
|
20230615,155800,254690210,4300,4300,4300,4300,0
|
|
20230615,155700,254690210,4300,4300,4300,4300,0
|
|
20230615,155600,254690210,4300,4300,4300,4300,0
|
|
20230615,155500,254690210,4300,4300,4300,4300,0
|
|
20230615,155400,254690210,4300,4300,4300,4300,0
|
|
20230615,155300,254690210,4300,4300,4300,4300,0
|
|
20230615,155200,254690210,4300,4300,4300,4300,0
|
|
20230615,155100,254690210,4300,4300,4300,4300,0
|
|
20230615,155000,254690210,4300,4300,4300,4300,0
|
|
20230615,154900,254690210,4300,4300,4300,4300,0
|
|
20230615,154800,254690210,4300,4300,4300,4300,0
|
|
20230615,154700,254690210,4300,4300,4300,4300,0
|
|
20230615,154600,254690210,4300,4300,4300,4300,0
|
|
20230615,154500,254690210,4300,4300,4300,4300,0
|
|
20230615,154400,254690210,4300,4300,4300,4300,0
|
|
20230615,154300,254690210,4300,4300,4300,4300,0
|
|
20230615,154200,254690210,4300,4300,4300,4300,0
|
|
20230615,154100,254690210,4300,4300,4300,4300,0
|
|
20230615,154000,254690210,4300,4300,4300,4300,0
|
|
20230615,153900,254690210,4300,4300,4300,4300,0
|
|
20230615,153800,254690210,4300,4300,4300,4300,0
|
|
20230615,153700,254690210,4300,4300,4300,4300,0
|
|
20230615,153600,254690210,4300,4300,4300,4300,0
|
|
20230615,153500,254690210,4300,4300,4300,4300,694
|
|
20230615,153400,254690210,4300,4300,4300,4300,0
|
|
20230615,153300,254690210,4300,4300,4300,4300,0
|
|
20230615,153200,254690210,4300,4300,4300,4300,0
|
|
20230615,153100,254690210,4300,4300,4300,4300,0
|
|
20230615,153000,254690210,4300,4300,4300,4300,694
|
|
20230615,152900,251706010,4245,4245,4245,4245,0
|
|
20230615,152800,251706010,4245,4245,4245,4245,0
|
|
20230615,152700,251706010,4245,4245,4245,4245,0
|
|
20230615,152600,251706010,4245,4245,4245,4245,0
|
|
20230615,152500,251706010,4245,4245,4245,4245,0
|
|
20230615,152400,251706010,4245,4245,4245,4245,0
|
|
20230615,152300,251706010,4245,4245,4245,4245,0
|
|
20230615,152200,251706010,4245,4245,4245,4245,0
|
|
20230615,152100,251706010,4245,4245,4245,4245,0
|
|
20230615,152000,251706010,4245,4245,4245,4245,0
|
|
20230615,151900,251706010,4245,4240,4245,4235,147
|
|
20230615,151800,251083345,4285,4285,4285,4230,5082
|
|
20230615,151700,229432325,4290,4290,4290,4290,2
|
|
20230615,151600,229423745,4285,4285,4285,4285,0
|
|
20230615,151500,229423745,4285,4285,4285,4285,0
|
|
20230615,151400,229423745,4285,4285,4285,4285,0
|
|
20230615,151300,229423745,4285,4285,4285,4285,0
|
|
20230615,151200,229423745,4285,4285,4285,4285,2
|
|
20230615,151100,229415175,4295,4285,4295,4285,3
|
|
20230615,151000,229402310,4285,4290,4290,4285,62
|
|
20230615,150900,229136340,4295,4295,4295,4295,0
|
|
20230615,150800,229136340,4295,4295,4295,4295,0
|
|
20230615,150700,229136340,4295,4295,4295,4295,1
|
|
20230615,150600,229132045,4270,4275,4275,4270,1000
|
|
20230615,150500,224861445,4275,4280,4280,4275,2200
|
|
20230615,150400,215455820,4280,4280,4280,4280,0
|
|
20230615,150300,215455820,4280,4280,4280,4280,0
|
|
20230615,150200,215455820,4280,4295,4295,4280,501
|
|
20230615,150100,213309410,4295,4295,4295,4295,0
|
|
20230615,150000,213309410,4295,4295,4295,4295,42
|
|
20230615,145900,213129020,4295,4295,4295,4295,0
|
|
20230615,145800,213129020,4295,4295,4295,4295,1
|
|
20230615,145700,213124725,4295,4295,4295,4295,0
|
|
20230615,145600,213124725,4295,4295,4295,4295,0
|
|
20230615,145500,213124725,4295,4295,4295,4295,0
|
|
20230615,145400,213124725,4295,4295,4295,4295,0
|
|
20230615,145300,213124725,4295,4295,4295,4295,1
|
|
20230615,145200,213120430,4295,4295,4295,4295,0
|
|
20230615,145100,213120430,4295,4295,4295,4295,0
|
|
20230615,145000,213120430,4295,4295,4295,4295,53
|
|
20230615,144900,212892795,4300,4295,4300,4295,55
|
|
20230615,144800,212656525,4280,4290,4295,4280,43
|
|
20230615,144700,212472075,4290,4295,4295,4290,1626
|
|
20230615,144600,205496400,4295,4295,4295,4295,121
|
|
20230615,144500,204976705,4300,4300,4300,4300,0
|
|
20230615,144400,204976705,4300,4300,4300,4300,1
|
|
20230615,144300,204972405,4295,4295,4295,4295,23
|
|
20230615,144200,204873620,4290,4290,4290,4290,0
|
|
20230615,144100,204873620,4290,4290,4290,4290,0
|
|
20230615,144000,204873620,4290,4295,4295,4290,91
|
|
20230615,143900,204483150,4295,4290,4295,4290,143
|
|
20230615,143800,203869590,4295,4295,4295,4295,36
|
|
20230615,143700,203714970,4295,4290,4295,4290,403
|
|
20230615,143600,201985985,4290,4295,4295,4290,221
|
|
20230615,143500,201037475,4300,4300,4300,4300,1
|
|
20230615,143400,201033175,4295,4295,4295,4295,186
|
|
20230615,143300,200234305,4295,4295,4295,4295,36
|
|
20230615,143200,200079685,4295,4295,4295,4295,36
|
|
20230615,143100,199925065,4295,4295,4295,4295,48
|
|
20230615,143000,199718905,4295,4295,4295,4295,42
|
|
20230615,142900,199538515,4290,4290,4290,4290,0
|
|
20230615,142800,199538515,4290,4290,4290,4290,0
|
|
20230615,142700,199538515,4290,4290,4290,4290,116
|
|
20230615,142600,199040875,4290,4295,4295,4290,934
|
|
20230615,142500,195029370,4290,4290,4290,4290,2
|
|
20230615,142400,195020790,4290,4295,4295,4290,16
|
|
20230615,142300,194952075,4295,4295,4295,4295,65
|
|
20230615,142200,194672900,4295,4295,4295,4295,45
|
|
20230615,142100,194479625,4295,4295,4295,4295,41
|
|
20230615,142000,194303530,4295,4295,4295,4295,42
|
|
20230615,141900,194123140,4295,4295,4295,4295,75
|
|
20230615,141800,193801015,4295,4295,4295,4295,6
|
|
20230615,141700,193775245,4295,4295,4295,4295,168
|
|
20230615,141600,193053685,4300,4300,4300,4300,1
|
|
20230615,141500,193049385,4295,4295,4295,4295,1
|
|
20230615,141400,193045090,4295,4295,4295,4295,8
|
|
20230615,141300,193010730,4295,4295,4295,4295,37
|
|
20230615,141200,192851815,4295,4300,4300,4295,37
|
|
20230615,141100,192692895,4290,4295,4295,4290,69
|
|
20230615,141000,192396565,4295,4295,4295,4295,49
|
|
20230615,140900,192186110,4295,4295,4295,4295,43
|
|
20230615,140800,192001425,4295,4290,4295,4290,38
|
|
20230615,140700,191838230,4295,4295,4295,4290,100
|
|
20230615,140600,191408750,4295,4295,4295,4295,0
|
|
20230615,140500,191408750,4295,4295,4295,4295,33
|
|
20230615,140400,191267015,4295,4295,4295,4295,52
|
|
20230615,140300,191043675,4295,4295,4295,4295,35
|
|
20230615,140200,190893350,4295,4295,4295,4295,33
|
|
20230615,140100,190751615,4295,4295,4295,4290,81
|
|
20230615,140000,190403725,4295,4295,4295,4295,10
|
|
20230615,135900,190360775,4295,4295,4295,4295,42
|
|
20230615,135800,190180385,4295,4295,4295,4295,53
|
|
20230615,135700,189952750,4295,4295,4295,4295,40
|
|
20230615,135600,189780950,4295,4295,4295,4295,48
|
|
20230615,135500,189574790,4295,4295,4295,4295,42
|
|
20230615,135400,189394400,4295,4295,4295,4295,41
|
|
20230615,135300,189218305,4275,4275,4275,4275,0
|
|
20230615,135200,189218305,4275,4275,4275,4275,0
|
|
20230615,135100,189218305,4275,4295,4295,4275,24
|
|
20230615,135000,189115425,4295,4295,4295,4295,45
|
|
20230615,134900,188922150,4295,4295,4295,4295,47
|
|
20230615,134800,188720285,4295,4290,4295,4290,47
|
|
20230615,134700,188518435,4295,4295,4295,4290,78
|
|
20230615,134600,188183445,4295,4295,4295,4295,3
|
|
20230615,134500,188170560,4295,4295,4295,4295,56
|
|
20230615,134400,187930040,4295,4295,4295,4295,26
|
|
20230615,134300,187818370,4275,4295,4295,4275,630
|
|
20230615,134200,185121810,4295,4295,4295,4295,44
|
|
20230615,134100,184932830,4295,4295,4295,4295,47
|
|
20230615,134000,184730965,4295,4295,4295,4295,48
|
|
20230615,133900,184524805,4295,4295,4295,4295,67
|
|
20230615,133800,184237040,4295,4295,4295,4295,54
|
|
20230615,133700,184005110,4295,4295,4295,4295,38
|
|
20230615,133600,183841900,4295,4295,4295,4295,53
|
|
20230615,133500,183614265,4295,4295,4295,4295,32
|
|
20230615,133400,183476825,4285,4285,4285,4285,36
|
|
20230615,133300,183322565,4285,4285,4285,4285,47
|
|
20230615,133200,183121170,4285,4285,4285,4285,60
|
|
20230615,133100,182864070,4285,4285,4285,4285,44
|
|
20230615,133000,182675530,4285,4285,4285,4285,36
|
|
20230615,132900,182521270,4285,4285,4285,4285,52
|
|
20230615,132800,182298450,4285,4285,4285,4285,39
|
|
20230615,132700,182131335,4285,4285,4285,4285,34
|
|
20230615,132600,181985645,4285,4285,4285,4285,158
|
|
20230615,132500,181308615,4285,4285,4285,4285,161
|
|
20230615,132400,180618730,4285,4285,4285,4285,49
|
|
20230615,132300,180408765,4285,4285,4285,4285,50
|
|
20230615,132200,180194515,4285,4285,4285,4285,36
|
|
20230615,132100,180040255,4285,4285,4285,4285,35
|
|
20230615,132000,179890280,4285,4285,4285,4285,64
|
|
20230615,131900,179616040,4285,4285,4285,4285,99
|
|
20230615,131800,179191825,4285,4285,4285,4285,7
|
|
20230615,131700,179161830,4285,4295,4295,4285,486
|
|
20230615,131600,177079120,4285,4285,4285,4285,2
|
|
20230615,131500,177070550,4285,4290,4290,4285,56
|
|
20230615,131400,176830320,4290,4290,4290,4290,0
|
|
20230615,131300,176830320,4290,4290,4290,4290,56
|
|
20230615,131200,176590080,4290,4290,4290,4290,30
|
|
20230615,131100,176461380,4285,4285,4285,4285,0
|
|
20230615,131000,176461380,4285,4285,4285,4285,13
|
|
20230615,130900,176405675,4285,4285,4285,4285,57
|
|
20230615,130800,176161430,4285,4285,4285,4285,43
|
|
20230615,130700,175977175,4275,4275,4275,4275,0
|
|
20230615,130600,175977175,4275,4275,4275,4275,0
|
|
20230615,130500,175977175,4275,4295,4295,4275,423
|
|
20230615,130400,174164530,4295,4295,4295,4295,49
|
|
20230615,130300,173954075,4295,4295,4300,4295,54
|
|
20230615,130200,173722135,4295,4295,4295,4295,51
|
|
20230615,130100,173503090,4295,4295,4295,4295,71
|
|
20230615,130000,173198145,4295,4295,4295,4295,42
|
|
20230615,125900,173017755,4295,4295,4295,4295,41
|
|
20230615,125800,172841660,4290,4290,4290,4290,0
|
|
20230615,125700,172841660,4290,4290,4290,4290,0
|
|
20230615,125600,172841660,4290,4290,4290,4290,0
|
|
20230615,125500,172841660,4290,4290,4290,4290,0
|
|
20230615,125400,172841660,4290,4295,4295,4290,60
|
|
20230615,125300,172584210,4280,4295,4295,4280,1716
|
|
20230615,125200,165235850,4295,4295,4295,4295,150
|
|
20230615,125100,164591600,4295,4295,4295,4295,0
|
|
20230615,125000,164591600,4295,4295,4295,4295,58
|
|
20230615,124900,164342490,4295,4300,4300,4295,74
|
|
20230615,124800,164024655,4295,4295,4295,4295,0
|
|
20230615,124700,164024655,4295,4295,4295,4295,49
|
|
20230615,124600,163814200,4300,4300,4300,4300,46
|
|
20230615,124500,163616400,4285,4290,4290,4285,1100
|
|
20230615,124400,158900475,4290,4295,4295,4290,58
|
|
20230615,124300,158651375,4300,4300,4300,4300,1
|
|
20230615,124200,158647075,4295,4295,4295,4295,68
|
|
20230615,124100,158355015,4295,4295,4295,4295,39
|
|
20230615,124000,158187510,4300,4300,4300,4300,1
|
|
20230615,123900,158183210,4300,4300,4300,4300,0
|
|
20230615,123800,158183210,4300,4300,4300,4300,0
|
|
20230615,123700,158183210,4300,4300,4300,4300,0
|
|
20230615,123600,158183210,4300,4300,4300,4300,1
|
|
20230615,123500,158178910,4300,4300,4300,4300,0
|
|
20230615,123400,158178910,4300,4300,4300,4300,0
|
|
20230615,123300,158178910,4300,4300,4300,4300,0
|
|
20230615,123200,158178910,4300,4300,4300,4300,0
|
|
20230615,123100,158178910,4300,4300,4300,4300,3
|
|
20230615,123000,158166010,4275,4275,4275,4275,0
|
|
20230615,122900,158166010,4275,4275,4275,4275,0
|
|
20230615,122800,158166010,4275,4275,4275,4275,39
|
|
20230615,122700,157999285,4275,4275,4275,4275,65
|
|
20230615,122600,157721410,4275,4275,4275,4275,52
|
|
20230615,122500,157499110,4275,4290,4290,4275,1438
|
|
20230615,122400,151351445,4300,4300,4300,4300,0
|
|
20230615,122300,151351445,4300,4300,4300,4300,0
|
|
20230615,122200,151351445,4300,4300,4300,4300,1
|
|
20230615,122100,151347145,4300,4300,4300,4300,0
|
|
20230615,122000,151347145,4300,4300,4300,4300,0
|
|
20230615,121900,151347145,4300,4300,4300,4300,0
|
|
20230615,121800,151347145,4300,4300,4300,4300,0
|
|
20230615,121700,151347145,4300,4300,4300,4300,1
|
|
20230615,121600,151342845,4300,4300,4300,4300,0
|
|
20230615,121500,151342845,4300,4300,4300,4300,0
|
|
20230615,121400,151342845,4300,4300,4300,4300,0
|
|
20230615,121300,151342845,4300,4300,4300,4300,1
|
|
20230615,121200,151338545,4300,4300,4300,4300,0
|
|
20230615,121100,151338545,4300,4300,4300,4300,2
|
|
20230615,121000,151329945,4300,4300,4300,4300,0
|
|
20230615,120900,151329945,4300,4300,4300,4300,0
|
|
20230615,120800,151329945,4300,4300,4300,4300,1
|
|
20230615,120700,151325645,4300,4300,4300,4300,0
|
|
20230615,120600,151325645,4300,4300,4300,4300,0
|
|
20230615,120500,151325645,4300,4300,4300,4300,0
|
|
20230615,120400,151325645,4300,4300,4300,4300,1
|
|
20230615,120300,151321345,4300,4300,4300,4300,0
|
|
20230615,120200,151321345,4300,4300,4300,4300,0
|
|
20230615,120100,151321345,4300,4300,4300,4300,0
|
|
20230615,120000,151321345,4300,4300,4300,4300,0
|
|
20230615,115900,151321345,4300,4300,4300,4300,6
|
|
20230615,115800,151295545,4275,4275,4275,4275,10
|
|
20230615,115700,151252795,4300,4300,4300,4300,0
|
|
20230615,115600,151252795,4300,4300,4300,4300,0
|
|
20230615,115500,151252795,4300,4300,4300,4300,1
|
|
20230615,115400,151248495,4300,4300,4300,4300,1
|
|
20230615,115300,151244195,4275,4275,4275,4275,0
|
|
20230615,115200,151244195,4275,4290,4290,4275,1500
|
|
20230615,115100,144828460,4300,4300,4300,4300,0
|
|
20230615,115000,144828460,4300,4300,4300,4300,1
|
|
20230615,114900,144824160,4300,4300,4300,4300,0
|
|
20230615,114800,144824160,4300,4300,4300,4300,0
|
|
20230615,114700,144824160,4300,4300,4300,4300,0
|
|
20230615,114600,144824160,4300,4300,4300,4300,0
|
|
20230615,114500,144824160,4300,4300,4300,4300,1
|
|
20230615,114400,144819860,4300,4300,4300,4300,0
|
|
20230615,114300,144819860,4300,4300,4300,4300,0
|
|
20230615,114200,144819860,4300,4300,4300,4300,0
|
|
20230615,114100,144819860,4300,4300,4300,4300,1
|
|
20230615,114000,144815560,4290,4290,4290,4290,0
|
|
20230615,113900,144815560,4290,4290,4290,4290,0
|
|
20230615,113800,144815560,4290,4290,4290,4290,0
|
|
20230615,113700,144815560,4290,4290,4290,4290,5
|
|
20230615,113600,144794110,4300,4300,4300,4300,151
|
|
20230615,113500,144144810,4300,4300,4300,4300,0
|
|
20230615,113400,144144810,4300,4300,4300,4300,0
|
|
20230615,113300,144144810,4300,4300,4300,4300,0
|
|
20230615,113200,144144810,4300,4300,4300,4300,1
|
|
20230615,113100,144140510,4300,4300,4300,4300,1
|
|
20230615,113000,144136210,4300,4300,4300,4300,0
|
|
20230615,112900,144136210,4300,4300,4300,4300,0
|
|
20230615,112800,144136210,4300,4300,4300,4300,0
|
|
20230615,112700,144136210,4300,4300,4300,4300,1
|
|
20230615,112600,144131910,4305,4305,4305,4305,0
|
|
20230615,112500,144131910,4305,4305,4305,4305,0
|
|
20230615,112400,144131910,4305,4305,4305,4305,0
|
|
20230615,112300,144131910,4305,4305,4305,4305,0
|
|
20230615,112200,144131910,4305,4305,4305,4305,51
|
|
20230615,112100,143912355,4305,4305,4305,4305,0
|
|
20230615,112000,143912355,4305,4305,4305,4305,0
|
|
20230615,111900,143912355,4305,4305,4305,4305,140
|
|
20230615,111800,143309655,4305,4305,4305,4305,1
|
|
20230615,111700,143305350,4270,4270,4270,4270,0
|
|
20230615,111600,143305350,4270,4270,4270,4270,0
|
|
20230615,111500,143305350,4270,4280,4280,4270,487
|
|
20230615,111400,141225230,4280,4280,4280,4280,0
|
|
20230615,111300,141225230,4280,4305,4305,4275,2668
|
|
20230615,111200,129809330,4305,4285,4305,4280,1038
|
|
20230615,111100,125365930,4310,4300,4310,4280,5527
|
|
20230615,111000,101656720,4310,4310,4310,4310,0
|
|
20230615,110900,101656720,4310,4310,4310,4310,1
|
|
20230615,110800,101652410,4305,4305,4305,4305,0
|
|
20230615,110700,101652410,4305,4305,4305,4305,0
|
|
20230615,110600,101652410,4305,4305,4305,4305,3
|
|
20230615,110500,101639495,4310,4310,4310,4310,0
|
|
20230615,110400,101639495,4310,4310,4310,4310,1
|
|
20230615,110300,101635185,4300,4300,4300,4300,0
|
|
20230615,110200,101635185,4300,4300,4300,4300,10
|
|
20230615,110100,101592185,4310,4310,4310,4310,0
|
|
20230615,110000,101592185,4310,4310,4310,4310,1
|
|
20230615,105900,101587875,4315,4315,4315,4315,0
|
|
20230615,105800,101587875,4315,4315,4315,4315,0
|
|
20230615,105700,101587875,4315,4315,4315,4315,0
|
|
20230615,105600,101587875,4315,4315,4315,4315,0
|
|
20230615,105500,101587875,4315,4315,4315,4315,1
|
|
20230615,105400,101583560,4295,4295,4295,4295,500
|
|
20230615,105300,99436060,4295,4295,4295,4295,500
|
|
20230615,105200,97288560,4300,4300,4300,4300,0
|
|
20230615,105100,97288560,4300,4300,4300,4300,0
|
|
20230615,105000,97288560,4300,4295,4300,4295,741
|
|
20230615,104900,94105960,4300,4300,4300,4300,498
|
|
20230615,104800,91964560,4315,4315,4315,4315,0
|
|
20230615,104700,91964560,4315,4315,4315,4315,0
|
|
20230615,104600,91964560,4315,4315,4315,4315,1
|
|
20230615,104500,91960245,4300,4300,4300,4300,0
|
|
20230615,104400,91960245,4300,4300,4300,4300,0
|
|
20230615,104300,91960245,4300,4300,4300,4300,752
|
|
20230615,104200,88726645,4315,4315,4315,4315,0
|
|
20230615,104100,88726645,4315,4315,4315,4315,1
|
|
20230615,104000,88722330,4315,4315,4315,4315,0
|
|
20230615,103900,88722330,4315,4315,4315,4315,140
|
|
20230615,103800,88118230,4315,4315,4315,4315,0
|
|
20230615,103700,88118230,4315,4315,4315,4315,1
|
|
20230615,103600,88113915,4315,4315,4315,4315,9
|
|
20230615,103500,88075080,4315,4315,4315,4315,0
|
|
20230615,103400,88075080,4315,4315,4315,4315,0
|
|
20230615,103300,88075080,4315,4315,4315,4315,4
|
|
20230615,103200,88057820,4315,4300,4315,4300,46
|
|
20230615,103100,87860005,4300,4300,4300,4300,351
|
|
20230615,103000,86350705,4315,4315,4315,4315,0
|
|
20230615,102900,86350705,4315,4300,4315,4300,530
|
|
20230615,102800,84071360,4315,4315,4315,4315,0
|
|
20230615,102700,84071360,4315,4315,4315,4315,1
|
|
20230615,102600,84067045,4305,4305,4305,4305,0
|
|
20230615,102500,84067045,4305,4305,4305,4305,0
|
|
20230615,102400,84067045,4305,4305,4305,4305,0
|
|
20230615,102300,84067045,4305,4315,4315,4305,92
|
|
20230615,102200,83670975,4315,4315,4315,4315,0
|
|
20230615,102100,83670975,4315,4315,4315,4315,0
|
|
20230615,102000,83670975,4315,4315,4315,4315,0
|
|
20230615,101900,83670975,4315,4315,4315,4315,0
|
|
20230615,101800,83670975,4315,4315,4315,4315,1
|
|
20230615,101700,83666660,4320,4320,4320,4320,0
|
|
20230615,101600,83666660,4320,4320,4320,4320,0
|
|
20230615,101500,83666660,4320,4320,4320,4320,0
|
|
20230615,101400,83666660,4320,4320,4320,4315,701
|
|
20230615,101300,80638840,4320,4320,4320,4320,0
|
|
20230615,101200,80638840,4320,4315,4320,4315,800
|
|
20230615,101100,77186435,4315,4315,4315,4315,0
|
|
20230615,101000,77186435,4315,4315,4315,4315,6
|
|
20230615,100900,77160545,4315,4315,4315,4315,1
|
|
20230615,100800,77156230,4315,4315,4315,4315,0
|
|
20230615,100700,77156230,4315,4315,4315,4315,0
|
|
20230615,100600,77156230,4315,4315,4315,4315,0
|
|
20230615,100500,77156230,4315,4315,4315,4315,1
|
|
20230615,100400,77151915,4320,4320,4320,4320,0
|
|
20230615,100300,77151915,4320,4320,4320,4320,0
|
|
20230615,100200,77151915,4320,4320,4320,4320,0
|
|
20230615,100100,77151915,4320,4320,4320,4320,0
|
|
20230615,100000,77151915,4320,4320,4320,4320,1
|
|
20230615,095900,77147595,4320,4320,4320,4320,0
|
|
20230615,095800,77147595,4320,4320,4320,4320,1
|
|
20230615,095700,77143275,4320,4320,4320,4320,0
|
|
20230615,095600,77143275,4320,4320,4320,4320,0
|
|
20230615,095500,77143275,4320,4320,4320,4320,1
|
|
20230615,095400,77138955,4320,4320,4320,4320,0
|
|
20230615,095300,77138955,4320,4320,4320,4320,11
|
|
20230615,095200,77091435,4320,4320,4320,4320,0
|
|
20230615,095100,77091435,4320,4320,4320,4320,1
|
|
20230615,095000,77087115,4320,4320,4320,4320,0
|
|
20230615,094900,77087115,4320,4320,4320,4320,0
|
|
20230615,094800,77087115,4320,4320,4320,4320,0
|
|
20230615,094700,77087115,4320,4325,4325,4320,540
|
|
20230615,094600,74754120,4325,4335,4335,4325,74
|
|
20230615,094500,74434060,4335,4335,4335,4335,0
|
|
20230615,094400,74434060,4335,4335,4335,4335,0
|
|
20230615,094300,74434060,4335,4335,4335,4335,3
|
|
20230615,094200,74421055,4325,4340,4340,4325,3001
|
|
20230615,094100,61440510,4335,4335,4335,4335,0
|
|
20230615,094000,61440510,4335,4330,4335,4330,44
|
|
20230615,093900,61249945,4335,4335,4335,4335,0
|
|
20230615,093800,61249945,4335,4335,4335,4335,0
|
|
20230615,093700,61249945,4335,4335,4335,4335,1
|
|
20230615,093600,61245610,4330,4330,4330,4330,25
|
|
20230615,093500,61137360,4330,4325,4330,4325,15
|
|
20230615,093400,61072475,4325,4325,4325,4325,0
|
|
20230615,093300,61072475,4325,4350,4350,4325,613
|
|
20230615,093200,58418560,4355,4355,4355,4355,0
|
|
20230615,093100,58418560,4355,4355,4355,4355,0
|
|
20230615,093000,58418560,4355,4355,4355,4355,0
|
|
20230615,092900,58418560,4355,4360,4360,4355,52
|
|
20230615,092800,58192090,4360,4360,4360,4360,6
|
|
20230615,092700,58165930,4325,4325,4325,4325,5
|
|
20230615,092600,58144305,4365,4365,4365,4365,0
|
|
20230615,092500,58144305,4365,4365,4365,4365,0
|
|
20230615,092400,58144305,4365,4365,4365,4365,0
|
|
20230615,092300,58144305,4365,4365,4365,4365,1
|
|
20230615,092200,58139940,4325,4325,4325,4325,9
|
|
20230615,092100,58101015,4370,4370,4370,4370,0
|
|
20230615,092000,58101015,4370,4370,4370,4370,0
|
|
20230615,091900,58101015,4370,4370,4370,4370,1
|
|
20230615,091800,58096645,4340,4340,4340,4340,0
|
|
20230615,091700,58096645,4340,4340,4340,4340,3931
|
|
20230615,091600,41036105,4340,4335,4340,4335,2575
|
|
20230615,091500,29873130,4325,4325,4325,4325,0
|
|
20230615,091400,29873130,4325,4330,4335,4325,60
|
|
20230615,091300,29613600,4330,4330,4330,4330,0
|
|
20230615,091200,29613600,4330,4330,4330,4330,0
|
|
20230615,091100,29613600,4330,4325,4330,4325,4345
|
|
20230615,091000,10811410,4325,4325,4325,4325,1051
|
|
20230615,090900,6265835,4320,4320,4320,4320,0
|
|
20230615,090800,6265835,4320,4320,4320,4320,0
|
|
20230615,090700,6265835,4320,4320,4320,4320,244
|
|
20230615,090600,5211755,4320,4320,4320,4320,3
|
|
20230615,090500,5198795,4320,4320,4325,4320,145
|
|
20230615,090400,4572390,4320,4320,4320,4320,25
|
|
20230615,090300,4464390,4325,4325,4325,4325,0
|
|
20230615,090200,4464390,4325,4325,4325,4325,0
|
|
20230615,090100,4464390,4325,4325,4325,4325,0
|
|
20230615,090000,4464390,4325,4295,4325,4295,1038
|