691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,202800,629016155,3730,3730,3730,3730,5121
|
|
20230607,202700,629016155,3730,3730,3730,3730,0
|
|
20230607,202600,629016155,3730,3730,3730,3730,0
|
|
20230607,202500,629016155,3730,3730,3730,3730,0
|
|
20230607,202400,629016155,3730,3730,3730,3730,0
|
|
20230607,202300,629016155,3730,3730,3730,3730,0
|
|
20230607,202200,629016155,3730,3730,3730,3730,0
|
|
20230607,202100,629016155,3730,3730,3730,3730,0
|
|
20230607,202000,629016155,3730,3730,3730,3730,0
|
|
20230607,201900,629016155,3730,3730,3730,3730,0
|
|
20230607,201800,629016155,3730,3730,3730,3730,0
|
|
20230607,201700,629016155,3730,3730,3730,3730,0
|
|
20230607,201600,629016155,3730,3730,3730,3730,0
|
|
20230607,201500,629016155,3730,3730,3730,3730,0
|
|
20230607,201400,629016155,3730,3730,3730,3730,0
|
|
20230607,201300,629016155,3730,3730,3730,3730,0
|
|
20230607,201200,629016155,3730,3730,3730,3730,0
|
|
20230607,201100,629016155,3730,3730,3730,3730,0
|
|
20230607,201000,629016155,3730,3730,3730,3730,0
|
|
20230607,200900,629016155,3730,3730,3730,3730,0
|
|
20230607,200800,629016155,3730,3730,3730,3730,0
|
|
20230607,200700,629016155,3730,3730,3730,3730,0
|
|
20230607,200600,629016155,3730,3730,3730,3730,0
|
|
20230607,200500,629016155,3730,3730,3730,3730,0
|
|
20230607,200400,629016155,3730,3730,3730,3730,0
|
|
20230607,200300,629016155,3730,3730,3730,3730,0
|
|
20230607,200200,629016155,3730,3730,3730,3730,0
|
|
20230607,200100,629016155,3730,3730,3730,3730,0
|
|
20230607,200000,629016155,3730,3730,3730,3730,0
|
|
20230607,195900,629016155,3730,3730,3730,3730,0
|
|
20230607,195800,629016155,3730,3730,3730,3730,5121
|
|
20230607,195700,629016155,3730,3730,3730,3730,0
|
|
20230607,195600,629016155,3730,3730,3730,3730,0
|
|
20230607,195500,629016155,3730,3730,3730,3730,0
|
|
20230607,195400,629016155,3730,3730,3730,3730,0
|
|
20230607,195300,629016155,3730,3730,3730,3730,0
|
|
20230607,195200,629016155,3730,3730,3730,3730,0
|
|
20230607,195100,629016155,3730,3730,3730,3730,0
|
|
20230607,195000,629016155,3730,3730,3730,3730,0
|
|
20230607,194900,629016155,3730,3730,3730,3730,0
|
|
20230607,194800,629016155,3730,3730,3730,3730,0
|
|
20230607,194700,629016155,3730,3730,3730,3730,0
|
|
20230607,194600,629016155,3730,3730,3730,3730,0
|
|
20230607,194500,629016155,3730,3730,3730,3730,0
|
|
20230607,194400,629016155,3730,3730,3730,3730,0
|
|
20230607,194300,629016155,3730,3730,3730,3730,0
|
|
20230607,194200,629016155,3730,3730,3730,3730,0
|
|
20230607,194100,629016155,3730,3730,3730,3730,0
|
|
20230607,194000,629016155,3730,3730,3730,3730,0
|
|
20230607,193900,629016155,3730,3730,3730,3730,0
|
|
20230607,193800,629016155,3730,3730,3730,3730,0
|
|
20230607,193700,629016155,3730,3730,3730,3730,0
|
|
20230607,193600,629016155,3730,3730,3730,3730,0
|
|
20230607,193500,629016155,3730,3730,3730,3730,0
|
|
20230607,193400,629016155,3730,3730,3730,3730,0
|
|
20230607,193300,629016155,3730,3730,3730,3730,0
|
|
20230607,193200,629016155,3730,3730,3730,3730,0
|
|
20230607,193100,629016155,3730,3730,3730,3730,0
|
|
20230607,193000,629016155,3730,3730,3730,3730,0
|
|
20230607,192900,629016155,3730,3730,3730,3730,0
|
|
20230607,192800,629016155,3730,3730,3730,3730,5121
|
|
20230607,192700,629016155,3730,3730,3730,3730,0
|
|
20230607,192600,629016155,3730,3730,3730,3730,0
|
|
20230607,192500,629016155,3730,3730,3730,3730,0
|
|
20230607,192400,629016155,3730,3730,3730,3730,0
|
|
20230607,192300,629016155,3730,3730,3730,3730,0
|
|
20230607,192200,629016155,3730,3730,3730,3730,0
|
|
20230607,192100,629016155,3730,3730,3730,3730,0
|
|
20230607,192000,629016155,3730,3730,3730,3730,0
|
|
20230607,191900,629016155,3730,3730,3730,3730,0
|
|
20230607,191800,629016155,3730,3730,3730,3730,0
|
|
20230607,191700,629016155,3730,3730,3730,3730,0
|
|
20230607,191600,629016155,3730,3730,3730,3730,0
|
|
20230607,191500,629016155,3730,3730,3730,3730,0
|
|
20230607,191400,629016155,3730,3730,3730,3730,0
|
|
20230607,191300,629016155,3730,3730,3730,3730,0
|
|
20230607,191200,629016155,3730,3730,3730,3730,0
|
|
20230607,191100,629016155,3730,3730,3730,3730,0
|
|
20230607,191000,629016155,3730,3730,3730,3730,0
|
|
20230607,190900,629016155,3730,3730,3730,3730,0
|
|
20230607,190800,629016155,3730,3730,3730,3730,0
|
|
20230607,190700,629016155,3730,3730,3730,3730,0
|
|
20230607,190600,629016155,3730,3730,3730,3730,0
|
|
20230607,190500,629016155,3730,3730,3730,3730,0
|
|
20230607,190400,629016155,3730,3730,3730,3730,0
|
|
20230607,190300,629016155,3730,3730,3730,3730,0
|
|
20230607,190200,629016155,3730,3730,3730,3730,0
|
|
20230607,190100,629016155,3730,3730,3730,3730,0
|
|
20230607,190000,629016155,3730,3730,3730,3730,0
|
|
20230607,185900,629016155,3730,3730,3730,3730,0
|
|
20230607,185800,629016155,3730,3730,3730,3730,5121
|
|
20230607,185700,629016155,3730,3730,3730,3730,0
|
|
20230607,185600,629016155,3730,3730,3730,3730,0
|
|
20230607,185500,629016155,3730,3730,3730,3730,0
|
|
20230607,185400,629016155,3730,3730,3730,3730,0
|
|
20230607,185300,629016155,3730,3730,3730,3730,0
|
|
20230607,185200,629016155,3730,3730,3730,3730,0
|
|
20230607,185100,629016155,3730,3730,3730,3730,0
|
|
20230607,185000,629016155,3730,3730,3730,3730,0
|
|
20230607,184900,629016155,3730,3730,3730,3730,0
|
|
20230607,184800,629016155,3730,3730,3730,3730,0
|
|
20230607,184700,629016155,3730,3730,3730,3730,0
|
|
20230607,184600,629016155,3730,3730,3730,3730,0
|
|
20230607,184500,629016155,3730,3730,3730,3730,0
|
|
20230607,184400,629016155,3730,3730,3730,3730,0
|
|
20230607,184300,629016155,3730,3730,3730,3730,0
|
|
20230607,184200,629016155,3730,3730,3730,3730,0
|
|
20230607,184100,629016155,3730,3730,3730,3730,0
|
|
20230607,184000,629016155,3730,3730,3730,3730,0
|
|
20230607,183900,629016155,3730,3730,3730,3730,0
|
|
20230607,183800,629016155,3730,3730,3730,3730,0
|
|
20230607,183700,629016155,3730,3730,3730,3730,0
|
|
20230607,183600,629016155,3730,3730,3730,3730,0
|
|
20230607,183500,629016155,3730,3730,3730,3730,0
|
|
20230607,183400,629016155,3730,3730,3730,3730,0
|
|
20230607,183300,629016155,3730,3730,3730,3730,0
|
|
20230607,183200,629016155,3730,3730,3730,3730,0
|
|
20230607,183100,629016155,3730,3730,3730,3730,0
|
|
20230607,183000,629016155,3730,3730,3730,3730,0
|
|
20230607,182900,629016155,3730,3730,3730,3730,0
|
|
20230607,182800,629016155,3730,3730,3730,3730,5121
|
|
20230607,182700,629016155,3730,3730,3730,3730,0
|
|
20230607,182600,629016155,3730,3730,3730,3730,0
|
|
20230607,182500,629016155,3730,3730,3730,3730,0
|
|
20230607,182400,629016155,3730,3730,3730,3730,0
|
|
20230607,182300,629016155,3730,3730,3730,3730,0
|
|
20230607,182200,629016155,3730,3730,3730,3730,0
|
|
20230607,182100,629016155,3730,3730,3730,3730,0
|
|
20230607,182000,629016155,3730,3730,3730,3730,0
|
|
20230607,181900,629016155,3730,3730,3730,3730,0
|
|
20230607,181800,629016155,3730,3730,3730,3730,0
|
|
20230607,181700,629016155,3730,3730,3730,3730,0
|
|
20230607,181600,629016155,3730,3730,3730,3730,0
|
|
20230607,181500,629016155,3730,3730,3730,3730,0
|
|
20230607,181400,629016155,3730,3730,3730,3730,0
|
|
20230607,181300,629016155,3730,3730,3730,3730,0
|
|
20230607,181200,629016155,3730,3730,3730,3730,0
|
|
20230607,181100,629016155,3730,3730,3730,3730,0
|
|
20230607,181000,629016155,3730,3730,3730,3730,0
|
|
20230607,180900,629016155,3730,3730,3730,3730,0
|
|
20230607,180800,629016155,3730,3730,3730,3730,0
|
|
20230607,180700,629016155,3730,3730,3730,3730,0
|
|
20230607,180600,629016155,3730,3730,3730,3730,0
|
|
20230607,180500,629016155,3730,3730,3730,3730,0
|
|
20230607,180400,629016155,3730,3730,3730,3730,0
|
|
20230607,180300,629016155,3730,3730,3730,3730,0
|
|
20230607,180200,629016155,3730,3730,3730,3730,0
|
|
20230607,180100,629016155,3730,3730,3730,3730,0
|
|
20230607,180000,629016155,3730,3730,3730,3730,0
|
|
20230607,175900,629016155,3730,3730,3730,3730,0
|
|
20230607,175800,629016155,3730,3730,3730,3730,5121
|
|
20230607,175700,629016155,3730,3730,3730,3730,0
|
|
20230607,175600,629016155,3730,3730,3730,3730,0
|
|
20230607,175500,629016155,3730,3730,3730,3730,0
|
|
20230607,175400,629016155,3730,3730,3730,3730,0
|
|
20230607,175300,629016155,3730,3730,3730,3730,0
|
|
20230607,175200,629016155,3730,3730,3730,3730,0
|
|
20230607,175100,629016155,3730,3730,3730,3730,0
|
|
20230607,175000,629016155,3730,3730,3730,3730,0
|
|
20230607,174900,629016155,3730,3730,3730,3730,0
|
|
20230607,174800,629016155,3730,3730,3730,3730,0
|
|
20230607,174700,629016155,3730,3730,3730,3730,0
|
|
20230607,174600,629016155,3730,3730,3730,3730,0
|
|
20230607,174500,629016155,3730,3730,3730,3730,0
|
|
20230607,174400,629016155,3730,3730,3730,3730,0
|
|
20230607,174300,629016155,3730,3730,3730,3730,0
|
|
20230607,174200,629016155,3730,3730,3730,3730,0
|
|
20230607,174100,629016155,3730,3730,3730,3730,0
|
|
20230607,174000,629016155,3730,3730,3730,3730,0
|
|
20230607,173900,629016155,3730,3730,3730,3730,0
|
|
20230607,173800,629016155,3730,3730,3730,3730,0
|
|
20230607,173700,629016155,3730,3730,3730,3730,0
|
|
20230607,173600,629016155,3730,3730,3730,3730,0
|
|
20230607,173500,629016155,3730,3730,3730,3730,0
|
|
20230607,173400,629016155,3730,3730,3730,3730,0
|
|
20230607,173300,629016155,3730,3730,3730,3730,0
|
|
20230607,173200,629016155,3730,3730,3730,3730,0
|
|
20230607,173100,629016155,3730,3730,3730,3730,0
|
|
20230607,173000,629016155,3730,3730,3730,3730,0
|
|
20230607,172900,629016155,3730,3730,3730,3730,0
|
|
20230607,172800,629016155,3730,3730,3730,3730,5121
|
|
20230607,172700,629016155,3730,3730,3730,3730,0
|
|
20230607,172600,629016155,3730,3730,3730,3730,0
|
|
20230607,172500,629016155,3730,3730,3730,3730,0
|
|
20230607,172400,629016155,3730,3730,3730,3730,0
|
|
20230607,172300,629016155,3730,3730,3730,3730,0
|
|
20230607,172200,629016155,3730,3730,3730,3730,0
|
|
20230607,172100,629016155,3730,3730,3730,3730,0
|
|
20230607,172000,629016155,3730,3730,3730,3730,0
|
|
20230607,171900,629016155,3730,3730,3730,3730,0
|
|
20230607,171800,629016155,3730,3730,3730,3730,0
|
|
20230607,171700,629016155,3730,3730,3730,3730,0
|
|
20230607,171600,629016155,3730,3730,3730,3730,0
|
|
20230607,171500,629016155,3730,3730,3730,3730,0
|
|
20230607,171400,629016155,3730,3730,3730,3730,0
|
|
20230607,171300,629016155,3730,3730,3730,3730,0
|
|
20230607,171200,629016155,3730,3730,3730,3730,0
|
|
20230607,171100,629016155,3730,3730,3730,3730,0
|
|
20230607,171000,629016155,3730,3730,3730,3730,0
|
|
20230607,170900,629016155,3730,3730,3730,3730,0
|
|
20230607,170800,629016155,3730,3730,3730,3730,0
|
|
20230607,170700,629016155,3730,3730,3730,3730,0
|
|
20230607,170600,629016155,3730,3730,3730,3730,0
|
|
20230607,170500,629016155,3730,3730,3730,3730,0
|
|
20230607,170400,629016155,3730,3730,3730,3730,0
|
|
20230607,170300,629016155,3730,3730,3730,3730,0
|
|
20230607,170200,629016155,3730,3730,3730,3730,0
|
|
20230607,170100,629016155,3730,3730,3730,3730,0
|
|
20230607,170000,629016155,3730,3730,3730,3730,0
|
|
20230607,165900,629016155,3730,3730,3730,3730,0
|
|
20230607,165800,629016155,3730,3730,3730,3730,5121
|
|
20230607,165700,629016155,3730,3730,3730,3730,0
|
|
20230607,165600,629016155,3730,3730,3730,3730,0
|
|
20230607,165500,629016155,3730,3730,3730,3730,0
|
|
20230607,165400,629016155,3730,3730,3730,3730,0
|
|
20230607,165300,629016155,3730,3730,3730,3730,0
|
|
20230607,165200,629016155,3730,3730,3730,3730,0
|
|
20230607,165100,629016155,3730,3730,3730,3730,0
|
|
20230607,165000,629016155,3730,3730,3730,3730,0
|
|
20230607,164900,629016155,3730,3730,3730,3730,0
|
|
20230607,164800,629016155,3730,3730,3730,3730,0
|
|
20230607,164700,629016155,3730,3730,3730,3730,0
|
|
20230607,164600,629016155,3730,3730,3730,3730,0
|
|
20230607,164500,629016155,3730,3730,3730,3730,0
|
|
20230607,164400,629016155,3730,3730,3730,3730,0
|
|
20230607,164300,629016155,3730,3730,3730,3730,0
|
|
20230607,164200,629016155,3730,3730,3730,3730,0
|
|
20230607,164100,629016155,3730,3730,3730,3730,0
|
|
20230607,164000,629016155,3730,3730,3730,3730,0
|
|
20230607,163900,629016155,3730,3730,3730,3730,0
|
|
20230607,163800,629016155,3730,3730,3730,3730,0
|
|
20230607,163700,629016155,3730,3730,3730,3730,0
|
|
20230607,163600,629016155,3730,3730,3730,3730,0
|
|
20230607,163500,629016155,3730,3730,3730,3730,0
|
|
20230607,163400,629016155,3730,3730,3730,3730,0
|
|
20230607,163300,629016155,3730,3730,3730,3730,0
|
|
20230607,163200,629016155,3730,3730,3730,3730,0
|
|
20230607,163100,629016155,3730,3730,3730,3730,0
|
|
20230607,163000,629016155,3730,3730,3730,3730,0
|
|
20230607,162900,629016155,3730,3730,3730,3730,0
|
|
20230607,162800,629016155,3730,3730,3730,3730,5121
|
|
20230607,162700,629016155,3730,3730,3730,3730,0
|
|
20230607,162600,629016155,3730,3730,3730,3730,0
|
|
20230607,162500,629016155,3730,3730,3730,3730,0
|
|
20230607,162400,629016155,3730,3730,3730,3730,0
|
|
20230607,162300,629016155,3730,3730,3730,3730,0
|
|
20230607,162200,629016155,3730,3730,3730,3730,0
|
|
20230607,162100,629016155,3730,3730,3730,3730,0
|
|
20230607,162000,629016155,3730,3730,3730,3730,0
|
|
20230607,161900,629016155,3730,3730,3730,3730,0
|
|
20230607,161800,629016155,3730,3730,3730,3730,0
|
|
20230607,161700,629016155,3730,3730,3730,3730,0
|
|
20230607,161600,629016155,3730,3730,3730,3730,0
|
|
20230607,161500,629016155,3730,3730,3730,3730,0
|
|
20230607,161400,629016155,3730,3730,3730,3730,0
|
|
20230607,161300,629016155,3730,3730,3730,3730,0
|
|
20230607,161200,629016155,3730,3730,3730,3730,0
|
|
20230607,161100,629016155,3730,3730,3730,3730,0
|
|
20230607,161000,629016155,3730,3730,3730,3730,0
|
|
20230607,160900,629016155,3730,3730,3730,3730,0
|
|
20230607,160800,629016155,3730,3730,3730,3730,0
|
|
20230607,160700,629016155,3730,3730,3730,3730,0
|
|
20230607,160600,629016155,3730,3730,3730,3730,0
|
|
20230607,160500,629016155,3730,3730,3730,3730,0
|
|
20230607,160400,629016155,3730,3730,3730,3730,0
|
|
20230607,160300,629016155,3730,3730,3730,3730,0
|
|
20230607,160200,629016155,3730,3730,3730,3730,0
|
|
20230607,160100,629016155,3730,3730,3730,3730,0
|
|
20230607,160000,629016155,3730,3730,3730,3730,0
|
|
20230607,155900,629016155,3730,3730,3730,3730,0
|
|
20230607,155800,629016155,3730,3730,3730,3730,5121
|
|
20230607,155700,629016155,3730,3730,3730,3730,0
|
|
20230607,155600,629016155,3730,3730,3730,3730,0
|
|
20230607,155500,629016155,3730,3730,3730,3730,0
|
|
20230607,155400,629016155,3730,3730,3730,3730,0
|
|
20230607,155300,629016155,3730,3730,3730,3730,0
|
|
20230607,155200,629016155,3730,3730,3730,3730,0
|
|
20230607,155100,629016155,3730,3730,3730,3730,0
|
|
20230607,155000,629016155,3730,3730,3730,3730,0
|
|
20230607,154900,629016155,3730,3730,3730,3730,0
|
|
20230607,154800,629016155,3730,3730,3730,3730,0
|
|
20230607,154700,629016155,3730,3730,3730,3730,0
|
|
20230607,154600,629016155,3730,3730,3730,3730,0
|
|
20230607,154500,629016155,3730,3730,3730,3730,0
|
|
20230607,154400,629016155,3730,3730,3730,3730,0
|
|
20230607,154300,629016155,3730,3730,3730,3730,0
|
|
20230607,154200,629016155,3730,3730,3730,3730,0
|
|
20230607,154100,629016155,3730,3730,3730,3730,0
|
|
20230607,154000,629016155,3730,3730,3730,3730,0
|
|
20230607,153900,629016155,3730,3730,3730,3730,0
|
|
20230607,153800,629016155,3730,3730,3730,3730,0
|
|
20230607,153700,629016155,3730,3730,3730,3730,0
|
|
20230607,153600,629016155,3730,3730,3730,3730,0
|
|
20230607,153500,629016155,3730,3730,3730,3730,0
|
|
20230607,153400,629016155,3730,3730,3730,3730,0
|
|
20230607,153300,629016155,3730,3730,3730,3730,0
|
|
20230607,153200,629016155,3730,3730,3730,3730,0
|
|
20230607,153100,629016155,3730,3730,3730,3730,0
|
|
20230607,153000,629016155,3730,3730,3730,3730,5121
|
|
20230607,152900,609914825,3735,3735,3735,3735,0
|
|
20230607,152800,609914825,3735,3735,3735,3735,0
|
|
20230607,152700,609914825,3735,3735,3735,3735,0
|
|
20230607,152600,609914825,3735,3735,3735,3735,0
|
|
20230607,152500,609914825,3735,3735,3735,3735,0
|
|
20230607,152400,609914825,3735,3735,3735,3735,0
|
|
20230607,152300,609914825,3735,3735,3735,3735,0
|
|
20230607,152200,609914825,3735,3735,3735,3735,0
|
|
20230607,152100,609914825,3735,3735,3735,3735,0
|
|
20230607,152000,609914825,3735,3735,3735,3735,0
|
|
20230607,151900,609914825,3735,3730,3735,3730,653
|
|
20230607,151800,607478080,3735,3730,3735,3730,1750
|
|
20230607,151700,600945355,3730,3735,3735,3730,305
|
|
20230607,151600,599807070,3735,3735,3735,3735,0
|
|
20230607,151500,599807070,3735,3735,3735,3735,439
|
|
20230607,151400,598167405,3730,3735,3735,3730,147
|
|
20230607,151300,597619045,3735,3735,3735,3735,39
|
|
20230607,151200,597473380,3735,3735,3735,3735,19
|
|
20230607,151100,597402415,3735,3735,3735,3735,29
|
|
20230607,151000,597294100,3735,3740,3740,3735,484
|
|
20230607,150900,595486185,3740,3740,3740,3740,0
|
|
20230607,150800,595486185,3740,3740,3740,3740,19
|
|
20230607,150700,595415125,3740,3740,3740,3740,19
|
|
20230607,150600,595344065,3740,3735,3740,3730,4067
|
|
20230607,150500,580154090,3735,3735,3735,3735,22
|
|
20230607,150400,580071920,3735,3735,3735,3735,5053
|
|
20230607,150300,561198965,3740,3740,3740,3740,50
|
|
20230607,150200,561011965,3740,3740,3740,3740,20
|
|
20230607,150100,560937165,3740,3740,3740,3740,19
|
|
20230607,150000,560866105,3740,3740,3740,3740,19
|
|
20230607,145900,560795045,3740,3740,3740,3740,1956
|
|
20230607,145800,553479605,3745,3740,3745,3740,29
|
|
20230607,145700,553371050,3745,3745,3745,3745,19
|
|
20230607,145600,553299895,3745,3745,3745,3745,19
|
|
20230607,145500,553228740,3740,3745,3745,3740,219
|
|
20230607,145400,552409585,3745,3745,3745,3745,0
|
|
20230607,145300,552409585,3745,3740,3745,3740,31
|
|
20230607,145200,552293550,3745,3740,3745,3740,445
|
|
20230607,145100,550629155,3745,3745,3745,3740,94
|
|
20230607,145000,550277175,3745,3745,3745,3745,19
|
|
20230607,144900,550206020,3745,3745,3745,3745,1
|
|
20230607,144800,550202275,3745,3745,3745,3745,21
|
|
20230607,144700,550123630,3745,3745,3745,3745,19
|
|
20230607,144600,550052475,3740,3745,3745,3740,21
|
|
20230607,144500,549973840,3745,3745,3745,3745,54
|
|
20230607,144400,549771610,3745,3745,3745,3745,179
|
|
20230607,144300,549101255,3745,3745,3745,3745,19
|
|
20230607,144200,549030100,3745,3745,3745,3745,19
|
|
20230607,144100,548958945,3740,3745,3745,3740,350
|
|
20230607,144000,547649850,3740,3745,3745,3740,20
|
|
20230607,143900,547574955,3740,3740,3740,3740,1
|
|
20230607,143800,547571215,3745,3745,3745,3745,491
|
|
20230607,143700,545732420,3750,3750,3750,3750,30
|
|
20230607,143600,545619920,3750,3750,3750,3750,44
|
|
20230607,143500,545454920,3750,3750,3750,3750,19
|
|
20230607,143400,545383670,3745,3750,3750,3745,198
|
|
20230607,143300,544641670,3745,3750,3750,3745,175
|
|
20230607,143200,543985720,3750,3750,3750,3750,21
|
|
20230607,143100,543906970,3745,3750,3750,3745,244
|
|
20230607,143000,542993095,3750,3750,3750,3750,29
|
|
20230607,142900,542884345,3750,3750,3750,3750,0
|
|
20230607,142800,542884345,3750,3745,3750,3745,619
|
|
20230607,142700,540566095,3745,3750,3750,3745,119
|
|
20230607,142600,540120345,3750,3750,3750,3750,19
|
|
20230607,142500,540049095,3750,3750,3750,3750,19
|
|
20230607,142400,539977845,3750,3750,3750,3750,0
|
|
20230607,142300,539977845,3750,3750,3750,3750,19
|
|
20230607,142200,539906595,3750,3750,3750,3750,19
|
|
20230607,142100,539835345,3750,3750,3750,3750,19
|
|
20230607,142000,539764095,3750,3750,3750,3750,19
|
|
20230607,141900,539692845,3745,3750,3750,3745,270
|
|
20230607,141800,538681270,3750,3750,3750,3750,191
|
|
20230607,141700,537965020,3750,3750,3750,3750,109
|
|
20230607,141600,537556270,3750,3750,3750,3750,104
|
|
20230607,141500,537166270,3750,3750,3750,3750,19
|
|
20230607,141400,537095020,3740,3745,3745,3740,858
|
|
20230607,141300,533885625,3750,3745,3750,3740,319
|
|
20230607,141200,532690910,3750,3755,3755,3750,339
|
|
20230607,141100,531419140,3755,3755,3755,3755,19
|
|
20230607,141000,531347795,3750,3755,3755,3750,270
|
|
20230607,140900,530334780,3755,3755,3755,3755,85
|
|
20230607,140800,530015605,3755,3755,3755,3750,404
|
|
20230607,140700,528500085,3755,3755,3755,3755,19
|
|
20230607,140600,528428740,3750,3750,3755,3750,462
|
|
20230607,140500,526695720,3760,3760,3760,3760,19
|
|
20230607,140400,526624280,3760,3755,3760,3750,7
|
|
20230607,140300,526598015,3755,3755,3755,3755,764
|
|
20230607,140200,523729195,3755,3740,3755,3740,262
|
|
20230607,140100,522749030,3740,3740,3740,3740,196
|
|
20230607,140000,522015990,3740,3755,3755,3740,20
|
|
20230607,135900,521940905,3750,3740,3750,3740,96
|
|
20230607,135800,521581175,3740,3740,3740,3740,498
|
|
20230607,135700,519718655,3740,3740,3755,3740,487
|
|
20230607,135600,517896990,3755,3755,3755,3755,19
|
|
20230607,135500,517825645,3735,3745,3745,3735,7207
|
|
20230607,135400,490872540,3745,3745,3745,3745,1981
|
|
20230607,135300,483453695,3750,3755,3755,3750,2519
|
|
20230607,135200,474007440,3755,3755,3755,3755,19
|
|
20230607,135100,473936095,3755,3755,3755,3755,19
|
|
20230607,135000,473864750,3755,3755,3755,3755,19
|
|
20230607,134900,473793405,3750,3750,3750,3750,1400
|
|
20230607,134800,468543405,3755,3750,3755,3750,20
|
|
20230607,134700,468468310,3755,3755,3755,3755,19
|
|
20230607,134600,468396965,3755,3755,3755,3755,19
|
|
20230607,134500,468325620,3755,3755,3755,3755,19
|
|
20230607,134400,468254275,3755,3755,3755,3755,0
|
|
20230607,134300,468254275,3755,3755,3755,3755,19
|
|
20230607,134200,468182930,3755,3755,3755,3755,19
|
|
20230607,134100,468111585,3755,3755,3755,3755,75
|
|
20230607,134000,467829960,3755,3755,3755,3755,108
|
|
20230607,133900,467424420,3750,3750,3750,3750,100
|
|
20230607,133800,467049420,3755,3750,3755,3750,830
|
|
20230607,133700,463936770,3750,3750,3750,3750,19
|
|
20230607,133600,463865520,3750,3750,3750,3750,19
|
|
20230607,133500,463794270,3750,3750,3750,3750,19
|
|
20230607,133400,463723020,3750,3750,3750,3750,62
|
|
20230607,133300,463490520,3750,3750,3750,3750,19
|
|
20230607,133200,463419270,3750,3750,3750,3750,19
|
|
20230607,133100,463348020,3750,3750,3750,3750,19
|
|
20230607,133000,463276770,3750,3750,3750,3750,19
|
|
20230607,132900,463205520,3745,3755,3755,3745,381
|
|
20230607,132800,461777235,3755,3745,3755,3745,30
|
|
20230607,132700,461664645,3755,3745,3755,3745,1123
|
|
20230607,132600,457458820,3745,3755,3755,3745,4130
|
|
20230607,132500,441991780,3755,3755,3755,3755,19
|
|
20230607,132400,441920435,3755,3755,3755,3755,0
|
|
20230607,132300,441920435,3755,3755,3755,3755,19
|
|
20230607,132200,441849090,3755,3755,3755,3755,19
|
|
20230607,132100,441777745,3755,3755,3755,3750,273
|
|
20230607,132000,440753630,3755,3755,3755,3755,19
|
|
20230607,131900,440682285,3755,3760,3760,3755,298
|
|
20230607,131800,439563200,3755,3755,3755,3755,32
|
|
20230607,131700,439443040,3745,3755,3755,3745,723
|
|
20230607,131600,436731175,3760,3755,3760,3755,169
|
|
20230607,131500,436096485,3755,3760,3760,3755,284
|
|
20230607,131400,435029720,3760,3760,3760,3760,19
|
|
20230607,131300,434958280,3760,3760,3760,3760,1
|
|
20230607,131200,434954520,3760,3760,3760,3760,19
|
|
20230607,131100,434883080,3760,3760,3760,3760,18
|
|
20230607,131000,434815400,3755,3755,3755,3755,0
|
|
20230607,130900,434815400,3755,3755,3755,3755,241
|
|
20230607,130800,433910445,3760,3760,3760,3760,150
|
|
20230607,130700,433346445,3755,3755,3755,3755,0
|
|
20230607,130600,433346445,3755,3755,3755,3755,0
|
|
20230607,130500,433346445,3755,3755,3755,3755,171
|
|
20230607,130400,432704340,3750,3755,3755,3750,151
|
|
20230607,130300,432137340,3755,3750,3755,3750,207
|
|
20230607,130200,431360340,3750,3750,3750,3750,150
|
|
20230607,130100,430797840,3750,3750,3750,3750,110
|
|
20230607,130000,430385340,3750,3750,3750,3750,0
|
|
20230607,125900,430385340,3750,3750,3750,3750,193
|
|
20230607,125800,429661590,3750,3755,3755,3750,279
|
|
20230607,125700,428614590,3750,3750,3750,3750,0
|
|
20230607,125600,428614590,3750,3750,3750,3750,0
|
|
20230607,125500,428614590,3750,3750,3750,3750,0
|
|
20230607,125400,428614590,3750,3750,3750,3750,629
|
|
20230607,125300,426255840,3750,3750,3750,3750,5
|
|
20230607,125200,426237090,3750,3750,3750,3750,119
|
|
20230607,125100,425790840,3750,3750,3750,3750,89
|
|
20230607,125000,425457090,3750,3750,3750,3750,150
|
|
20230607,124900,424894590,3750,3750,3750,3750,0
|
|
20230607,124800,424894590,3750,3750,3750,3750,0
|
|
20230607,124700,424894590,3750,3750,3750,3750,83
|
|
20230607,124600,424583340,3750,3750,3750,3750,0
|
|
20230607,124500,424583340,3750,3750,3750,3750,112
|
|
20230607,124400,424163340,3750,3750,3750,3750,369
|
|
20230607,124300,422779590,3750,3750,3750,3750,89
|
|
20230607,124200,422445840,3750,3750,3750,3750,189
|
|
20230607,124100,421737090,3755,3755,3755,3755,0
|
|
20230607,124000,421737090,3755,3760,3760,3755,5309
|
|
20230607,123900,401800895,3760,3755,3765,3755,156
|
|
20230607,123800,401214180,3760,3760,3760,3760,159
|
|
20230607,123700,400616340,3760,3760,3760,3760,100
|
|
20230607,123600,400240340,3760,3760,3760,3760,70
|
|
20230607,123500,399977140,3760,3755,3760,3755,102
|
|
20230607,123400,399593655,3760,3765,3765,3760,114
|
|
20230607,123300,399164675,3760,3760,3760,3760,97
|
|
20230607,123200,398799955,3765,3760,3765,3760,72
|
|
20230607,123100,398528880,3760,3760,3760,3760,12
|
|
20230607,123000,398483760,3760,3755,3760,3755,320
|
|
20230607,122900,397280660,3760,3760,3760,3760,186
|
|
20230607,122800,396581300,3760,3765,3765,3760,130
|
|
20230607,122700,396092145,3765,3765,3765,3765,153
|
|
20230607,122600,395516100,3760,3760,3760,3760,161
|
|
20230607,122500,394910740,3760,3760,3760,3760,114
|
|
20230607,122400,394482100,3760,3760,3760,3760,29
|
|
20230607,122300,394373060,3760,3760,3760,3760,263
|
|
20230607,122200,393384180,3760,3760,3760,3760,1
|
|
20230607,122100,393380420,3760,3760,3760,3760,517
|
|
20230607,122000,391436500,3760,3765,3765,3760,108
|
|
20230607,121900,391030070,3760,3760,3760,3760,317
|
|
20230607,121800,389838150,3765,3765,3765,3765,50
|
|
20230607,121700,389649900,3765,3765,3765,3765,155
|
|
20230607,121600,389066325,3765,3765,3765,3765,68
|
|
20230607,121500,388810305,3765,3765,3765,3765,85
|
|
20230607,121400,388490280,3760,3760,3760,3760,458
|
|
20230607,121300,386768200,3760,3760,3760,3760,111
|
|
20230607,121200,386350840,3760,3760,3760,3760,291
|
|
20230607,121100,385256680,3765,3760,3765,3760,169
|
|
20230607,121000,384620890,3760,3760,3760,3760,89
|
|
20230607,120900,384286250,3765,3765,3765,3765,153
|
|
20230607,120800,383710205,3765,3760,3765,3760,83
|
|
20230607,120700,383397775,3765,3760,3765,3760,186
|
|
20230607,120600,382697990,3755,3765,3765,3755,211
|
|
20230607,120500,381904500,3760,3760,3760,3760,391
|
|
20230607,120400,380434340,3760,3760,3760,3760,0
|
|
20230607,120300,380434340,3760,3760,3760,3760,0
|
|
20230607,120200,380434340,3760,3760,3760,3760,189
|
|
20230607,120100,379723700,3760,3760,3760,3760,0
|
|
20230607,120000,379723700,3760,3760,3760,3760,0
|
|
20230607,115900,379723700,3760,3765,3765,3760,968
|
|
20230607,115800,376083680,3765,3765,3765,3765,70
|
|
20230607,115700,375820130,3765,3765,3765,3765,85
|
|
20230607,115600,375500105,3760,3760,3760,3760,434
|
|
20230607,115500,373868265,3760,3755,3765,3755,430
|
|
20230607,115400,372250695,3760,3760,3760,3760,0
|
|
20230607,115300,372250695,3760,3760,3760,3760,0
|
|
20230607,115200,372250695,3760,3760,3760,3760,0
|
|
20230607,115100,372250695,3760,3765,3765,3760,1131
|
|
20230607,115000,367996460,3765,3760,3765,3760,159
|
|
20230607,114900,367398270,3765,3765,3765,3765,0
|
|
20230607,114800,367398270,3765,3765,3765,3765,153
|
|
20230607,114700,366822225,3765,3760,3765,3760,278
|
|
20230607,114600,365776595,3760,3765,3765,3760,174
|
|
20230607,114500,365121930,3765,3765,3765,3760,350
|
|
20230607,114400,363805220,3765,3765,3765,3765,155
|
|
20230607,114300,363221645,3760,3760,3760,3760,4
|
|
20230607,114200,363206605,3760,3765,3765,3760,222
|
|
20230607,114100,362371090,3765,3765,3765,3765,155
|
|
20230607,114000,361787515,3765,3765,3765,3760,318
|
|
20230607,113900,360590495,3765,3765,3765,3765,285
|
|
20230607,113800,359517470,3765,3765,3765,3765,70
|
|
20230607,113700,359253920,3765,3765,3765,3765,153
|
|
20230607,113600,358677875,3760,3760,3760,3760,0
|
|
20230607,113500,358677875,3760,3765,3765,3760,158
|
|
20230607,113400,358083105,3765,3765,3765,3765,85
|
|
20230607,113300,357763080,3765,3765,3765,3765,266
|
|
20230607,113200,356761590,3765,3765,3765,3755,249
|
|
20230607,113100,355824365,3755,3755,3755,3755,0
|
|
20230607,113000,355824365,3755,3765,3765,3755,107
|
|
20230607,112900,355421730,3755,3765,3765,3755,160
|
|
20230607,112800,354819550,3765,3765,3765,3765,0
|
|
20230607,112700,354819550,3765,3760,3765,3760,126
|
|
20230607,112600,354345365,3760,3760,3760,3760,70
|
|
20230607,112500,354082165,3760,3760,3760,3760,0
|
|
20230607,112400,354082165,3760,3760,3760,3760,174
|
|
20230607,112300,353427925,3760,3760,3760,3760,0
|
|
20230607,112200,353427925,3760,3760,3760,3760,0
|
|
20230607,112100,353427925,3760,3760,3760,3760,25
|
|
20230607,112000,353333925,3765,3765,3765,3765,59
|
|
20230607,111900,353111790,3765,3765,3765,3765,600
|
|
20230607,111800,350852790,3770,3765,3770,3765,239
|
|
20230607,111700,349952560,3770,3770,3770,3770,78
|
|
20230607,111600,349658500,3765,3770,3770,3765,580
|
|
20230607,111500,347474440,3765,3760,3765,3760,1423
|
|
20230607,111400,342123835,3760,3760,3760,3760,93
|
|
20230607,111300,341774155,3760,3760,3760,3760,70
|
|
20230607,111200,341510955,3760,3760,3760,3760,21
|
|
20230607,111100,341431995,3760,3760,3760,3760,75
|
|
20230607,111000,341149995,3760,3760,3760,3760,70
|
|
20230607,110900,340886795,3760,3760,3760,3760,0
|
|
20230607,110800,340886795,3760,3760,3760,3760,68
|
|
20230607,110700,340631115,3760,3755,3760,3755,90
|
|
20230607,110600,340292765,3755,3755,3755,3755,0
|
|
20230607,110500,340292765,3755,3760,3760,3755,518
|
|
20230607,110400,338347335,3760,3755,3760,3755,513
|
|
20230607,110300,336419960,3760,3760,3760,3760,0
|
|
20230607,110200,336419960,3760,3760,3760,3760,68
|
|
20230607,110100,336164280,3760,3755,3760,3755,7283
|
|
20230607,110000,308814905,3750,3750,3750,3750,1
|
|
20230607,105900,308811155,3755,3755,3755,3755,68
|
|
20230607,105800,308555815,3755,3755,3755,3755,70
|
|
20230607,105700,308292965,3750,3750,3750,3750,5
|
|
20230607,105600,308274215,3755,3750,3755,3750,89
|
|
20230607,105500,307940125,3750,3750,3755,3750,81
|
|
20230607,105400,307636025,3755,3755,3755,3755,0
|
|
20230607,105300,307636025,3755,3755,3755,3755,68
|
|
20230607,105200,307380685,3755,3755,3755,3755,81
|
|
20230607,105100,307076530,3755,3755,3755,3755,30
|
|
20230607,105000,306963880,3755,3755,3755,3755,138
|
|
20230607,104900,306445690,3750,3750,3750,3750,203
|
|
20230607,104800,305684440,3750,3750,3750,3750,0
|
|
20230607,104700,305684440,3750,3755,3755,3750,180
|
|
20230607,104600,305009090,3755,3755,3755,3755,68
|
|
20230607,104500,304753750,3750,3750,3750,3750,0
|
|
20230607,104400,304753750,3750,3750,3750,3750,2000
|
|
20230607,104300,297253750,3755,3755,3755,3755,138
|
|
20230607,104200,296735560,3750,3750,3750,3750,0
|
|
20230607,104100,296735560,3750,3755,3755,3750,4
|
|
20230607,104000,296720545,3755,3755,3755,3755,138
|
|
20230607,103900,296202355,3750,3750,3750,3750,0
|
|
20230607,103800,296202355,3750,3750,3750,3750,20
|
|
20230607,103700,296127355,3755,3755,3755,3755,0
|
|
20230607,103600,296127355,3755,3755,3755,3755,0
|
|
20230607,103500,296127355,3755,3755,3755,3755,5
|
|
20230607,103400,296108580,3740,3740,3740,3740,0
|
|
20230607,103300,296108580,3740,3740,3740,3740,0
|
|
20230607,103200,296108580,3740,3755,3755,3740,2100
|
|
20230607,103100,288246895,3755,3750,3755,3750,50
|
|
20230607,103000,288059385,3750,3750,3750,3750,766
|
|
20230607,102900,285186885,3750,3750,3755,3750,1806
|
|
20230607,102800,278414335,3755,3755,3760,3755,3224
|
|
20230607,102700,266303050,3755,3750,3755,3750,105
|
|
20230607,102600,265908780,3755,3740,3755,3740,518
|
|
20230607,102500,263969225,3745,3745,3745,3745,130
|
|
20230607,102400,263482375,3745,3745,3745,3745,78
|
|
20230607,102300,263190265,3745,3745,3745,3745,101
|
|
20230607,102200,262812020,3745,3750,3750,3745,1021
|
|
20230607,102100,258983990,3750,3750,3750,3750,1535
|
|
20230607,102000,253227740,3740,3745,3750,3740,1240
|
|
20230607,101900,248582585,3745,3745,3745,3745,139
|
|
20230607,101800,248062030,3745,3745,3745,3745,1001
|
|
20230607,101700,244313285,3745,3745,3745,3745,267
|
|
20230607,101600,243313370,3745,3745,3745,3745,50
|
|
20230607,101500,243126120,3745,3750,3750,3745,15682
|
|
20230607,101400,184320735,3755,3755,3755,3755,501
|
|
20230607,101300,182439480,3755,3755,3755,3750,287
|
|
20230607,101200,181361855,3750,3750,3750,3750,20
|
|
20230607,101100,181286855,3755,3755,3755,3755,78
|
|
20230607,101000,180993965,3755,3755,3755,3755,71
|
|
20230607,100900,180727360,3755,3755,3760,3755,523
|
|
20230607,100800,178762745,3755,3760,3760,3755,195
|
|
20230607,100700,178030470,3760,3755,3760,3755,3560
|
|
20230607,100600,164656760,3755,3755,3755,3755,2472
|
|
20230607,100500,155374400,3760,3760,3760,3760,0
|
|
20230607,100400,155374400,3760,3755,3760,3755,1560
|
|
20230607,100300,149516300,3755,3755,3755,3755,0
|
|
20230607,100200,149516300,3755,3755,3755,3755,79
|
|
20230607,100100,149219655,3765,3765,3765,3765,0
|
|
20230607,100000,149219655,3765,3765,3765,3765,0
|
|
20230607,095900,149219655,3765,3760,3765,3760,2324
|
|
20230607,095800,140479795,3760,3765,3765,3760,3612
|
|
20230607,095700,126895750,3765,3765,3765,3765,0
|
|
20230607,095600,126895750,3765,3765,3765,3765,278
|
|
20230607,095500,125849080,3770,3770,3770,3770,0
|
|
20230607,095400,125849080,3770,3770,3770,3770,85
|
|
20230607,095300,125528630,3765,3765,3765,3765,253
|
|
20230607,095200,124576085,3765,3765,3765,3765,750
|
|
20230607,095100,121752335,3765,3770,3770,3765,115
|
|
20230607,095000,121318935,3765,3765,3765,3765,481
|
|
20230607,094900,119507970,3765,3765,3770,3765,630
|
|
20230607,094800,117135375,3770,3770,3770,3770,0
|
|
20230607,094700,117135375,3770,3770,3770,3770,85
|
|
20230607,094600,116814925,3770,3770,3770,3770,0
|
|
20230607,094500,116814925,3770,3770,3770,3770,88
|
|
20230607,094400,116483165,3760,3765,3765,3760,245
|
|
20230607,094300,115560870,3765,3765,3765,3765,150
|
|
20230607,094200,114996120,3765,3765,3765,3765,1
|
|
20230607,094100,114992355,3765,3765,3765,3765,0
|
|
20230607,094000,114992355,3765,3765,3765,3765,218
|
|
20230607,093900,114171585,3765,3765,3765,3765,1134
|
|
20230607,093800,109902075,3760,3760,3760,3760,733
|
|
20230607,093700,107145995,3760,3760,3760,3760,115
|
|
20230607,093600,106713595,3760,3760,3760,3760,18
|
|
20230607,093500,106645915,3760,3760,3760,3760,256
|
|
20230607,093400,105683355,3765,3770,3770,3765,1424
|
|
20230607,093300,100321755,3770,3770,3770,3770,1
|
|
20230607,093200,100317985,3770,3765,3770,3765,768
|
|
20230607,093100,97426110,3765,3760,3765,3760,1508
|
|
20230607,093000,91755165,3760,3760,3760,3760,100
|
|
20230607,092900,91379165,3760,3755,3760,3755,98
|
|
20230607,092800,91010845,3755,3760,3760,3755,1692
|
|
20230607,092700,84651310,3760,3760,3760,3760,88
|
|
20230607,092600,84320430,3755,3760,3760,3755,71
|
|
20230607,092500,84053575,3760,3760,3760,3760,0
|
|
20230607,092400,84053575,3760,3755,3765,3755,7621
|
|
20230607,092300,55417870,3755,3755,3755,3755,428
|
|
20230607,092200,53810730,3755,3755,3755,3755,1
|
|
20230607,092100,53806975,3745,3750,3750,3745,1337
|
|
20230607,092000,48793570,3745,3745,3745,3745,0
|
|
20230607,091900,48793570,3745,3745,3745,3745,429
|
|
20230607,091800,47186965,3745,3745,3745,3745,100
|
|
20230607,091700,46812465,3745,3745,3745,3745,0
|
|
20230607,091600,46812465,3745,3750,3750,3745,570
|
|
20230607,091500,44675075,3750,3750,3750,3750,39
|
|
20230607,091400,44528825,3755,3755,3755,3755,10
|
|
20230607,091300,44491275,3745,3750,3750,3745,930
|
|
20230607,091200,41005340,3750,3750,3750,3745,1246
|
|
20230607,091100,36333655,3750,3750,3750,3750,200
|
|
20230607,091000,35583655,3755,3750,3755,3745,1250
|
|
20230607,090900,30896630,3755,3755,3755,3755,0
|
|
20230607,090800,30896630,3755,3755,3755,3755,567
|
|
20230607,090700,28767545,3755,3740,3755,3740,431
|
|
20230607,090600,27150005,3750,3755,3755,3750,535
|
|
20230607,090500,25142225,3755,3740,3755,3740,899
|
|
20230607,090400,21775440,3745,3740,3745,3740,78
|
|
20230607,090300,21483370,3740,3740,3740,3740,108
|
|
20230607,090200,21079450,3740,3740,3740,3740,118
|
|
20230607,090100,20638130,3760,3760,3760,3745,453
|
|
20230607,090000,18935030,3760,3745,3765,3740,5054
|