596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,185300,651263975,3365,3365,3365,3365,8203
|
|
20230605,185200,651263975,3365,3365,3365,3365,0
|
|
20230605,185100,651263975,3365,3365,3365,3365,0
|
|
20230605,185000,651263975,3365,3365,3365,3365,0
|
|
20230605,184900,651263975,3365,3365,3365,3365,0
|
|
20230605,184800,651263975,3365,3365,3365,3365,0
|
|
20230605,184700,651263975,3365,3365,3365,3365,0
|
|
20230605,184600,651263975,3365,3365,3365,3365,0
|
|
20230605,184500,651263975,3365,3365,3365,3365,0
|
|
20230605,184400,651263975,3365,3365,3365,3365,0
|
|
20230605,184300,651263975,3365,3365,3365,3365,0
|
|
20230605,184200,651263975,3365,3365,3365,3365,0
|
|
20230605,184100,651263975,3365,3365,3365,3365,0
|
|
20230605,184000,651263975,3365,3365,3365,3365,0
|
|
20230605,183900,651263975,3365,3365,3365,3365,0
|
|
20230605,183800,651263975,3365,3365,3365,3365,0
|
|
20230605,183700,651263975,3365,3365,3365,3365,0
|
|
20230605,183600,651263975,3365,3365,3365,3365,0
|
|
20230605,183500,651263975,3365,3365,3365,3365,0
|
|
20230605,183400,651263975,3365,3365,3365,3365,0
|
|
20230605,183300,651263975,3365,3365,3365,3365,0
|
|
20230605,183200,651263975,3365,3365,3365,3365,0
|
|
20230605,183100,651263975,3365,3365,3365,3365,0
|
|
20230605,183000,651263975,3365,3365,3365,3365,0
|
|
20230605,182900,651263975,3365,3365,3365,3365,0
|
|
20230605,182800,651263975,3365,3365,3365,3365,0
|
|
20230605,182700,651263975,3365,3365,3365,3365,0
|
|
20230605,182600,651263975,3365,3365,3365,3365,0
|
|
20230605,182500,651263975,3365,3365,3365,3365,0
|
|
20230605,182400,651263975,3365,3365,3365,3365,0
|
|
20230605,182300,651263975,3365,3365,3365,3365,8203
|
|
20230605,182200,651263975,3365,3365,3365,3365,0
|
|
20230605,182100,651263975,3365,3365,3365,3365,0
|
|
20230605,182000,651263975,3365,3365,3365,3365,0
|
|
20230605,181900,651263975,3365,3365,3365,3365,0
|
|
20230605,181800,651263975,3365,3365,3365,3365,0
|
|
20230605,181700,651263975,3365,3365,3365,3365,0
|
|
20230605,181600,651263975,3365,3365,3365,3365,0
|
|
20230605,181500,651263975,3365,3365,3365,3365,0
|
|
20230605,181400,651263975,3365,3365,3365,3365,0
|
|
20230605,181300,651263975,3365,3365,3365,3365,0
|
|
20230605,181200,651263975,3365,3365,3365,3365,0
|
|
20230605,181100,651263975,3365,3365,3365,3365,0
|
|
20230605,181000,651263975,3365,3365,3365,3365,0
|
|
20230605,180900,651263975,3365,3365,3365,3365,0
|
|
20230605,180800,651263975,3365,3365,3365,3365,0
|
|
20230605,180700,651263975,3365,3365,3365,3365,0
|
|
20230605,180600,651263975,3365,3365,3365,3365,0
|
|
20230605,180500,651263975,3365,3365,3365,3365,0
|
|
20230605,180400,651263975,3365,3365,3365,3365,0
|
|
20230605,180300,651263975,3365,3365,3365,3365,0
|
|
20230605,180200,651263975,3365,3365,3365,3365,0
|
|
20230605,180100,651263975,3365,3365,3365,3365,0
|
|
20230605,180000,651263975,3365,3365,3365,3365,0
|
|
20230605,175900,651263975,3365,3365,3365,3365,0
|
|
20230605,175800,651263975,3365,3365,3365,3365,0
|
|
20230605,175700,651263975,3365,3365,3365,3365,0
|
|
20230605,175600,651263975,3365,3365,3365,3365,0
|
|
20230605,175500,651263975,3365,3365,3365,3365,0
|
|
20230605,175400,651263975,3365,3365,3365,3365,0
|
|
20230605,175300,651263975,3365,3365,3365,3365,8203
|
|
20230605,175200,651263975,3365,3365,3365,3365,0
|
|
20230605,175100,651263975,3365,3365,3365,3365,0
|
|
20230605,175000,651263975,3365,3365,3365,3365,0
|
|
20230605,174900,651263975,3365,3365,3365,3365,0
|
|
20230605,174800,651263975,3365,3365,3365,3365,0
|
|
20230605,174700,651263975,3365,3365,3365,3365,0
|
|
20230605,174600,651263975,3365,3365,3365,3365,0
|
|
20230605,174500,651263975,3365,3365,3365,3365,0
|
|
20230605,174400,651263975,3365,3365,3365,3365,0
|
|
20230605,174300,651263975,3365,3365,3365,3365,0
|
|
20230605,174200,651263975,3365,3365,3365,3365,0
|
|
20230605,174100,651263975,3365,3365,3365,3365,0
|
|
20230605,174000,651263975,3365,3365,3365,3365,0
|
|
20230605,173900,651263975,3365,3365,3365,3365,0
|
|
20230605,173800,651263975,3365,3365,3365,3365,0
|
|
20230605,173700,651263975,3365,3365,3365,3365,0
|
|
20230605,173600,651263975,3365,3365,3365,3365,0
|
|
20230605,173500,651263975,3365,3365,3365,3365,0
|
|
20230605,173400,651263975,3365,3365,3365,3365,0
|
|
20230605,173300,651263975,3365,3365,3365,3365,0
|
|
20230605,173200,651263975,3365,3365,3365,3365,0
|
|
20230605,173100,651263975,3365,3365,3365,3365,0
|
|
20230605,173000,651263975,3365,3365,3365,3365,0
|
|
20230605,172900,651263975,3365,3365,3365,3365,0
|
|
20230605,172800,651263975,3365,3365,3365,3365,0
|
|
20230605,172700,651263975,3365,3365,3365,3365,0
|
|
20230605,172600,651263975,3365,3365,3365,3365,0
|
|
20230605,172500,651263975,3365,3365,3365,3365,0
|
|
20230605,172400,651263975,3365,3365,3365,3365,0
|
|
20230605,172300,651263975,3365,3365,3365,3365,8203
|
|
20230605,172200,651263975,3365,3365,3365,3365,0
|
|
20230605,172100,651263975,3365,3365,3365,3365,0
|
|
20230605,172000,651263975,3365,3365,3365,3365,0
|
|
20230605,171900,651263975,3365,3365,3365,3365,0
|
|
20230605,171800,651263975,3365,3365,3365,3365,0
|
|
20230605,171700,651263975,3365,3365,3365,3365,0
|
|
20230605,171600,651263975,3365,3365,3365,3365,0
|
|
20230605,171500,651263975,3365,3365,3365,3365,0
|
|
20230605,171400,651263975,3365,3365,3365,3365,0
|
|
20230605,171300,651263975,3365,3365,3365,3365,0
|
|
20230605,171200,651263975,3365,3365,3365,3365,0
|
|
20230605,171100,651263975,3365,3365,3365,3365,0
|
|
20230605,171000,651263975,3365,3365,3365,3365,0
|
|
20230605,170900,651263975,3365,3365,3365,3365,0
|
|
20230605,170800,651263975,3365,3365,3365,3365,0
|
|
20230605,170700,651263975,3365,3365,3365,3365,0
|
|
20230605,170600,651263975,3365,3365,3365,3365,0
|
|
20230605,170500,651263975,3365,3365,3365,3365,0
|
|
20230605,170400,651263975,3365,3365,3365,3365,0
|
|
20230605,170300,651263975,3365,3365,3365,3365,0
|
|
20230605,170200,651263975,3365,3365,3365,3365,0
|
|
20230605,170100,651263975,3365,3365,3365,3365,0
|
|
20230605,170000,651263975,3365,3365,3365,3365,0
|
|
20230605,165900,651263975,3365,3365,3365,3365,0
|
|
20230605,165800,651263975,3365,3365,3365,3365,0
|
|
20230605,165700,651263975,3365,3365,3365,3365,0
|
|
20230605,165600,651263975,3365,3365,3365,3365,0
|
|
20230605,165500,651263975,3365,3365,3365,3365,0
|
|
20230605,165400,651263975,3365,3365,3365,3365,0
|
|
20230605,165300,651263975,3365,3365,3365,3365,8203
|
|
20230605,165200,651263975,3365,3365,3365,3365,0
|
|
20230605,165100,651263975,3365,3365,3365,3365,0
|
|
20230605,165000,651263975,3365,3365,3365,3365,0
|
|
20230605,164900,651263975,3365,3365,3365,3365,0
|
|
20230605,164800,651263975,3365,3365,3365,3365,0
|
|
20230605,164700,651263975,3365,3365,3365,3365,0
|
|
20230605,164600,651263975,3365,3365,3365,3365,0
|
|
20230605,164500,651263975,3365,3365,3365,3365,0
|
|
20230605,164400,651263975,3365,3365,3365,3365,0
|
|
20230605,164300,651263975,3365,3365,3365,3365,0
|
|
20230605,164200,651263975,3365,3365,3365,3365,0
|
|
20230605,164100,651263975,3365,3365,3365,3365,0
|
|
20230605,164000,651263975,3365,3365,3365,3365,0
|
|
20230605,163900,651263975,3365,3365,3365,3365,0
|
|
20230605,163800,651263975,3365,3365,3365,3365,0
|
|
20230605,163700,651263975,3365,3365,3365,3365,0
|
|
20230605,163600,651263975,3365,3365,3365,3365,0
|
|
20230605,163500,651263975,3365,3365,3365,3365,0
|
|
20230605,163400,651263975,3365,3365,3365,3365,0
|
|
20230605,163300,651263975,3365,3365,3365,3365,0
|
|
20230605,163200,651263975,3365,3365,3365,3365,0
|
|
20230605,163100,651263975,3365,3365,3365,3365,0
|
|
20230605,163000,651263975,3365,3365,3365,3365,0
|
|
20230605,162900,651263975,3365,3365,3365,3365,0
|
|
20230605,162800,651263975,3365,3365,3365,3365,0
|
|
20230605,162700,651263975,3365,3365,3365,3365,0
|
|
20230605,162600,651263975,3365,3365,3365,3365,0
|
|
20230605,162500,651263975,3365,3365,3365,3365,0
|
|
20230605,162400,651263975,3365,3365,3365,3365,0
|
|
20230605,162300,651263975,3365,3365,3365,3365,8203
|
|
20230605,162200,651263975,3365,3365,3365,3365,0
|
|
20230605,162100,651263975,3365,3365,3365,3365,0
|
|
20230605,162000,651263975,3365,3365,3365,3365,0
|
|
20230605,161900,651263975,3365,3365,3365,3365,0
|
|
20230605,161800,651263975,3365,3365,3365,3365,0
|
|
20230605,161700,651263975,3365,3365,3365,3365,0
|
|
20230605,161600,651263975,3365,3365,3365,3365,0
|
|
20230605,161500,651263975,3365,3365,3365,3365,0
|
|
20230605,161400,651263975,3365,3365,3365,3365,0
|
|
20230605,161300,651263975,3365,3365,3365,3365,0
|
|
20230605,161200,651263975,3365,3365,3365,3365,0
|
|
20230605,161100,651263975,3365,3365,3365,3365,0
|
|
20230605,161000,651263975,3365,3365,3365,3365,0
|
|
20230605,160900,651263975,3365,3365,3365,3365,0
|
|
20230605,160800,651263975,3365,3365,3365,3365,0
|
|
20230605,160700,651263975,3365,3365,3365,3365,0
|
|
20230605,160600,651263975,3365,3365,3365,3365,0
|
|
20230605,160500,651263975,3365,3365,3365,3365,0
|
|
20230605,160400,651263975,3365,3365,3365,3365,0
|
|
20230605,160300,651263975,3365,3365,3365,3365,0
|
|
20230605,160200,651263975,3365,3365,3365,3365,0
|
|
20230605,160100,651263975,3365,3365,3365,3365,0
|
|
20230605,160000,651263975,3365,3365,3365,3365,0
|
|
20230605,155900,651263975,3365,3365,3365,3365,0
|
|
20230605,155800,651263975,3365,3365,3365,3365,0
|
|
20230605,155700,651263975,3365,3365,3365,3365,0
|
|
20230605,155600,651263975,3365,3365,3365,3365,0
|
|
20230605,155500,651263975,3365,3365,3365,3365,0
|
|
20230605,155400,651263975,3365,3365,3365,3365,0
|
|
20230605,155300,651263975,3365,3365,3365,3365,8203
|
|
20230605,155200,651263975,3365,3365,3365,3365,0
|
|
20230605,155100,651263975,3365,3365,3365,3365,0
|
|
20230605,155000,651263975,3365,3365,3365,3365,0
|
|
20230605,154900,651263975,3365,3365,3365,3365,0
|
|
20230605,154800,651263975,3365,3365,3365,3365,0
|
|
20230605,154700,651263975,3365,3365,3365,3365,0
|
|
20230605,154600,651263975,3365,3365,3365,3365,0
|
|
20230605,154500,651263975,3365,3365,3365,3365,0
|
|
20230605,154400,651263975,3365,3365,3365,3365,0
|
|
20230605,154300,651263975,3365,3365,3365,3365,0
|
|
20230605,154200,651263975,3365,3365,3365,3365,0
|
|
20230605,154100,651263975,3365,3365,3365,3365,0
|
|
20230605,154000,651263975,3365,3365,3365,3365,0
|
|
20230605,153900,651263975,3365,3365,3365,3365,0
|
|
20230605,153800,651263975,3365,3365,3365,3365,0
|
|
20230605,153700,651263975,3365,3365,3365,3365,0
|
|
20230605,153600,651263975,3365,3365,3365,3365,0
|
|
20230605,153500,651263975,3365,3365,3365,3365,0
|
|
20230605,153400,651263975,3365,3365,3365,3365,0
|
|
20230605,153300,651263975,3365,3365,3365,3365,0
|
|
20230605,153200,651263975,3365,3365,3365,3365,0
|
|
20230605,153100,651263975,3365,3365,3365,3365,0
|
|
20230605,153000,651263975,3365,3365,3365,3365,8203
|
|
20230605,152900,623660880,3360,3360,3360,3360,0
|
|
20230605,152800,623660880,3360,3360,3360,3360,0
|
|
20230605,152700,623660880,3360,3360,3360,3360,0
|
|
20230605,152600,623660880,3360,3360,3360,3360,0
|
|
20230605,152500,623660880,3360,3360,3360,3360,0
|
|
20230605,152400,623660880,3360,3360,3360,3360,0
|
|
20230605,152300,623660880,3360,3360,3360,3360,0
|
|
20230605,152200,623660880,3360,3360,3360,3360,0
|
|
20230605,152100,623660880,3360,3360,3360,3360,0
|
|
20230605,152000,623660880,3360,3360,3360,3360,0
|
|
20230605,151900,623660880,3360,3355,3360,3345,3221
|
|
20230605,151800,612876175,3355,3355,3355,3355,2297
|
|
20230605,151700,605169740,3350,3350,3350,3350,0
|
|
20230605,151600,605169740,3350,3355,3355,3350,65
|
|
20230605,151500,604951915,3350,3350,3355,3345,265
|
|
20230605,151400,604063605,3350,3350,3350,3350,767
|
|
20230605,151300,601494155,3345,3350,3350,3345,9
|
|
20230605,151200,601464010,3350,3350,3350,3350,1
|
|
20230605,151100,601460660,3345,3345,3350,3345,718
|
|
20230605,151000,599058675,3350,3350,3350,3350,18
|
|
20230605,150900,598998375,3350,3350,3350,3350,29
|
|
20230605,150800,598901225,3350,3350,3350,3350,17
|
|
20230605,150700,598844275,3350,3350,3350,3350,183
|
|
20230605,150600,598231225,3345,3350,3350,3345,924
|
|
20230605,150500,595138910,3350,3350,3350,3350,3
|
|
20230605,150400,595128860,3350,3350,3350,3350,200
|
|
20230605,150300,594458860,3350,3355,3355,3350,111
|
|
20230605,150200,594086995,3355,3355,3355,3355,0
|
|
20230605,150100,594086995,3355,3355,3355,3355,0
|
|
20230605,150000,594086995,3355,3355,3355,3355,485
|
|
20230605,145900,592459820,3350,3350,3350,3350,0
|
|
20230605,145800,592459820,3350,3350,3350,3350,102
|
|
20230605,145700,592118120,3355,3350,3355,3345,178
|
|
20230605,145600,591522635,3350,3350,3350,3350,36
|
|
20230605,145500,591402035,3350,3350,3350,3350,0
|
|
20230605,145400,591402035,3350,3350,3350,3350,0
|
|
20230605,145300,591402035,3350,3350,3350,3350,261
|
|
20230605,145200,590527685,3350,3350,3350,3350,999
|
|
20230605,145100,587181035,3350,3350,3350,3350,597
|
|
20230605,145000,585181085,3350,3350,3350,3350,1
|
|
20230605,144900,585177735,3355,3355,3355,3355,1
|
|
20230605,144800,585174380,3355,3350,3355,3350,297
|
|
20230605,144700,584178695,3355,3355,3355,3355,0
|
|
20230605,144600,584178695,3355,3355,3355,3355,175
|
|
20230605,144500,583591570,3355,3355,3355,3355,7
|
|
20230605,144400,583568085,3355,3355,3355,3355,218
|
|
20230605,144300,582836695,3355,3355,3355,3355,0
|
|
20230605,144200,582836695,3355,3355,3355,3355,0
|
|
20230605,144100,582836695,3355,3350,3355,3350,1363
|
|
20230605,144000,578270145,3345,3345,3345,3345,0
|
|
20230605,143900,578270145,3345,3345,3345,3345,300
|
|
20230605,143800,577266645,3350,3350,3350,3350,30
|
|
20230605,143700,577166145,3350,3350,3350,3350,64
|
|
20230605,143600,576951745,3350,3355,3355,3350,22
|
|
20230605,143500,576878040,3350,3350,3350,3350,112
|
|
20230605,143400,576502840,3350,3350,3350,3350,0
|
|
20230605,143300,576502840,3350,3350,3350,3350,0
|
|
20230605,143200,576502840,3350,3350,3350,3350,300
|
|
20230605,143100,575497840,3350,3350,3350,3350,0
|
|
20230605,143000,575497840,3350,3350,3350,3350,970
|
|
20230605,142900,572248340,3345,3345,3345,3345,979
|
|
20230605,142800,568973585,3345,3345,3345,3345,50
|
|
20230605,142700,568806335,3350,3350,3350,3350,30
|
|
20230605,142600,568705835,3345,3345,3345,3345,650
|
|
20230605,142500,566531585,3345,3350,3350,3345,761
|
|
20230605,142400,563984100,3355,3350,3355,3350,99
|
|
20230605,142300,563651970,3350,3350,3350,3350,10
|
|
20230605,142200,563618470,3350,3350,3350,3350,1
|
|
20230605,142100,563615120,3355,3355,3355,3355,0
|
|
20230605,142000,563615120,3355,3355,3355,3355,0
|
|
20230605,141900,563615120,3355,3355,3355,3355,400
|
|
20230605,141800,562273120,3350,3350,3350,3350,0
|
|
20230605,141700,562273120,3350,3350,3350,3350,10
|
|
20230605,141600,562239620,3355,3355,3355,3355,0
|
|
20230605,141500,562239620,3355,3355,3355,3355,647
|
|
20230605,141400,560068935,3355,3355,3355,3355,43
|
|
20230605,141300,559924670,3355,3360,3360,3355,2106
|
|
20230605,141200,552854040,3360,3360,3360,3360,606
|
|
20230605,141100,550817880,3360,3355,3360,3355,4798
|
|
20230605,141000,534718550,3350,3350,3350,3350,0
|
|
20230605,140900,534718550,3350,3350,3350,3350,12
|
|
20230605,140800,534678350,3350,3350,3350,3350,0
|
|
20230605,140700,534678350,3350,3350,3350,3350,149
|
|
20230605,140600,534179200,3350,3350,3350,3345,2704
|
|
20230605,140500,525133320,3345,3345,3345,3345,1056
|
|
20230605,140400,521601000,3345,3345,3345,3345,0
|
|
20230605,140300,521601000,3345,3345,3345,3345,210
|
|
20230605,140200,520898550,3345,3345,3345,3345,1500
|
|
20230605,140100,515881050,3350,3350,3350,3350,50
|
|
20230605,140000,515713550,3350,3350,3350,3350,55
|
|
20230605,135900,515529300,3355,3355,3355,3355,0
|
|
20230605,135800,515529300,3355,3355,3355,3355,0
|
|
20230605,135700,515529300,3355,3355,3355,3355,0
|
|
20230605,135600,515529300,3355,3355,3355,3355,0
|
|
20230605,135500,515529300,3355,3355,3355,3355,0
|
|
20230605,135400,515529300,3355,3355,3355,3355,0
|
|
20230605,135300,515529300,3355,3355,3355,3355,0
|
|
20230605,135200,515529300,3355,3355,3355,3355,1
|
|
20230605,135100,515525945,3350,3350,3350,3350,0
|
|
20230605,135000,515525945,3350,3350,3350,3350,108
|
|
20230605,134900,515164145,3350,3355,3355,3350,2700
|
|
20230605,134800,506115645,3350,3355,3355,3350,2050
|
|
20230605,134700,499247895,3350,3350,3350,3350,10
|
|
20230605,134600,499214395,3350,3350,3350,3350,20
|
|
20230605,134500,499147395,3350,3350,3350,3350,540
|
|
20230605,134400,497338395,3350,3350,3350,3350,1156
|
|
20230605,134300,493465795,3355,3355,3355,3355,25
|
|
20230605,134200,493381920,3355,3355,3360,3355,3474
|
|
20230605,134100,481726550,3355,3355,3355,3355,50
|
|
20230605,134000,481558800,3355,3355,3355,3355,0
|
|
20230605,133900,481558800,3355,3355,3355,3355,566
|
|
20230605,133800,479659870,3355,3355,3355,3355,0
|
|
20230605,133700,479659870,3355,3355,3355,3355,302
|
|
20230605,133600,478646660,3355,3355,3355,3355,4
|
|
20230605,133500,478633240,3355,3355,3355,3355,10
|
|
20230605,133400,478599690,3360,3360,3360,3360,0
|
|
20230605,133300,478599690,3360,3360,3360,3360,0
|
|
20230605,133200,478599690,3360,3360,3360,3360,0
|
|
20230605,133100,478599690,3360,3355,3360,3355,1666
|
|
20230605,133000,473010045,3350,3350,3350,3350,30
|
|
20230605,132900,472909545,3350,3350,3350,3350,51
|
|
20230605,132800,472738695,3350,3350,3350,3350,74
|
|
20230605,132700,472490795,3350,3350,3350,3350,0
|
|
20230605,132600,472490795,3350,3350,3350,3350,47
|
|
20230605,132500,472333345,3350,3350,3350,3350,200
|
|
20230605,132400,471663345,3350,3350,3350,3350,300
|
|
20230605,132300,470658345,3350,3350,3350,3350,0
|
|
20230605,132200,470658345,3350,3350,3350,3350,0
|
|
20230605,132100,470658345,3350,3350,3350,3350,0
|
|
20230605,132000,470658345,3350,3350,3350,3350,918
|
|
20230605,131900,467583045,3350,3350,3350,3350,0
|
|
20230605,131800,467583045,3350,3350,3350,3350,30
|
|
20230605,131700,467482545,3350,3350,3350,3350,1217
|
|
20230605,131600,463405595,3355,3355,3355,3355,0
|
|
20230605,131500,463405595,3355,3355,3355,3355,83
|
|
20230605,131400,463127130,3355,3355,3355,3355,400
|
|
20230605,131300,461785130,3360,3360,3360,3360,298
|
|
20230605,131200,460783850,3355,3355,3355,3355,0
|
|
20230605,131100,460783850,3355,3355,3355,3355,0
|
|
20230605,131000,460783850,3355,3355,3355,3355,1307
|
|
20230605,130900,456398865,3355,3355,3355,3355,101
|
|
20230605,130800,456060010,3355,3355,3355,3355,5
|
|
20230605,130700,456043235,3355,3360,3360,3355,367
|
|
20230605,130600,454811650,3360,3360,3360,3360,0
|
|
20230605,130500,454811650,3360,3360,3360,3360,0
|
|
20230605,130400,454811650,3360,3365,3365,3360,2507
|
|
20230605,130300,446388095,3365,3365,3365,3365,15
|
|
20230605,130200,446337620,3365,3365,3365,3365,1005
|
|
20230605,130100,442955795,3370,3370,3370,3370,158
|
|
20230605,130000,442423335,3365,3365,3365,3365,105
|
|
20230605,125900,442070010,3370,3370,3370,3370,0
|
|
20230605,125800,442070010,3370,3370,3370,3365,134
|
|
20230605,125700,441618455,3370,3365,3370,3365,2
|
|
20230605,125600,441611720,3370,3370,3370,3370,0
|
|
20230605,125500,441611720,3370,3370,3370,3370,1002
|
|
20230605,125400,438234980,3365,3370,3370,3365,315
|
|
20230605,125300,437173505,3360,3360,3360,3360,0
|
|
20230605,125200,437173505,3360,3360,3360,3360,0
|
|
20230605,125100,437173505,3360,3360,3360,3360,100
|
|
20230605,125000,436837505,3365,3365,3365,3365,5
|
|
20230605,124900,436820680,3370,3370,3370,3370,0
|
|
20230605,124800,436820680,3370,3370,3370,3370,0
|
|
20230605,124700,436820680,3370,3370,3370,3370,26
|
|
20230605,124600,436733060,3360,3360,3360,3360,0
|
|
20230605,124500,436733060,3360,3360,3360,3360,0
|
|
20230605,124400,436733060,3360,3370,3370,3360,501
|
|
20230605,124300,435044700,3360,3365,3370,3360,1281
|
|
20230605,124200,430732095,3370,3370,3370,3370,593
|
|
20230605,124100,428733685,3370,3370,3370,3370,0
|
|
20230605,124000,428733685,3370,3370,3370,3370,0
|
|
20230605,123900,428733685,3370,3370,3370,3370,500
|
|
20230605,123800,427048685,3365,3365,3365,3365,0
|
|
20230605,123700,427048685,3365,3365,3365,3365,0
|
|
20230605,123600,427048685,3365,3365,3365,3365,1112
|
|
20230605,123500,423306805,3360,3360,3360,3360,252
|
|
20230605,123400,422460085,3360,3360,3360,3360,728
|
|
20230605,123300,420014005,3360,3355,3360,3355,1967
|
|
20230605,123200,413406850,3360,3360,3360,3360,1035
|
|
20230605,123100,409929250,3355,3355,3355,3355,629
|
|
20230605,123000,407818955,3355,3360,3360,3355,400
|
|
20230605,122900,406476455,3360,3360,3360,3360,521
|
|
20230605,122800,404725895,3360,3360,3360,3360,300
|
|
20230605,122700,403717895,3360,3365,3365,3360,102
|
|
20230605,122600,403375165,3365,3365,3365,3365,100
|
|
20230605,122500,403038665,3365,3365,3365,3365,29
|
|
20230605,122400,402941080,3365,3365,3365,3365,0
|
|
20230605,122300,402941080,3365,3365,3365,3365,300
|
|
20230605,122200,401931580,3365,3360,3365,3360,629
|
|
20230605,122100,399816495,3365,3365,3365,3365,7
|
|
20230605,122000,399792940,3365,3360,3365,3360,4
|
|
20230605,121900,399779490,3365,3365,3365,3365,105
|
|
20230605,121800,399426165,3365,3365,3365,3365,1093
|
|
20230605,121700,395748220,3370,3370,3370,3370,1
|
|
20230605,121600,395744850,3365,3365,3370,3365,162
|
|
20230605,121500,395199665,3370,3370,3370,3370,14
|
|
20230605,121400,395152485,3370,3370,3370,3370,180
|
|
20230605,121300,394545885,3370,3370,3370,3370,416
|
|
20230605,121200,393143965,3370,3370,3370,3370,0
|
|
20230605,121100,393143965,3370,3370,3370,3370,2
|
|
20230605,121000,393137225,3370,3370,3370,3370,1
|
|
20230605,120900,393133855,3365,3370,3370,3365,715
|
|
20230605,120800,390724380,3370,3370,3370,3370,2800
|
|
20230605,120700,381288380,3370,3370,3370,3370,12
|
|
20230605,120600,381247940,3370,3370,3370,3365,2987
|
|
20230605,120500,371194530,3370,3365,3370,3365,2091
|
|
20230605,120400,364157310,3365,3365,3365,3365,0
|
|
20230605,120300,364157310,3365,3365,3365,3365,1
|
|
20230605,120200,364153945,3365,3365,3365,3365,2130
|
|
20230605,120100,356986495,3365,3365,3365,3365,3
|
|
20230605,120000,356976400,3365,3365,3365,3365,300
|
|
20230605,115900,355966900,3365,3365,3365,3365,489
|
|
20230605,115800,354321415,3365,3365,3365,3365,0
|
|
20230605,115700,354321415,3365,3360,3365,3360,12
|
|
20230605,115600,354281085,3365,3365,3365,3365,8235
|
|
20230605,115500,326570310,3360,3365,3365,3360,211
|
|
20230605,115400,325861340,3360,3360,3360,3360,2
|
|
20230605,115300,325854620,3365,3365,3365,3365,148
|
|
20230605,115200,325356600,3365,3360,3365,3360,1193
|
|
20230605,115100,321348110,3365,3365,3365,3365,56
|
|
20230605,115000,321159670,3365,3365,3365,3365,12
|
|
20230605,114900,321119290,3365,3365,3365,3365,2
|
|
20230605,114800,321112560,3365,3365,3365,3365,0
|
|
20230605,114700,321112560,3365,3365,3365,3360,36
|
|
20230605,114600,320991445,3365,3365,3365,3365,1
|
|
20230605,114500,320988080,3365,3365,3365,3365,2
|
|
20230605,114400,320981350,3365,3365,3365,3365,1
|
|
20230605,114300,320977985,3360,3360,3360,3360,2030
|
|
20230605,114200,314157185,3365,3365,3365,3365,1
|
|
20230605,114100,314153820,3365,3365,3365,3365,2
|
|
20230605,114000,314147090,3360,3360,3360,3360,0
|
|
20230605,113900,314147090,3360,3360,3360,3360,100
|
|
20230605,113800,313811090,3365,3365,3365,3365,1300
|
|
20230605,113700,309436590,3365,3365,3365,3365,501
|
|
20230605,113600,307750725,3365,3365,3365,3365,574
|
|
20230605,113500,305819215,3365,3365,3365,3365,406
|
|
20230605,113400,304453025,3365,3365,3365,3365,62
|
|
20230605,113300,304244395,3365,3365,3365,3365,11
|
|
20230605,113200,304207380,3365,3365,3365,3365,109
|
|
20230605,113100,303840595,3365,3365,3365,3365,3
|
|
20230605,113000,303830500,3365,3365,3365,3365,138
|
|
20230605,112900,303366130,3360,3365,3365,3360,201
|
|
20230605,112800,302690630,3370,3365,3370,3365,177
|
|
20230605,112700,302095000,3365,3365,3365,3365,128
|
|
20230605,112600,301664280,3365,3360,3365,3360,710
|
|
20230605,112500,299275380,3365,3365,3365,3365,0
|
|
20230605,112400,299275380,3365,3360,3365,3360,550
|
|
20230605,112300,297425380,3360,3360,3360,3360,64
|
|
20230605,112200,297210340,3365,3365,3365,3365,102
|
|
20230605,112100,296867110,3365,3365,3365,3365,137
|
|
20230605,112000,296406105,3365,3365,3365,3365,85
|
|
20230605,111900,296120080,3365,3360,3370,3360,312
|
|
20230605,111800,295070250,3360,3360,3365,3360,1281
|
|
20230605,111700,290760900,3365,3370,3370,3365,869
|
|
20230605,111600,287835675,3365,3370,3370,3360,7140
|
|
20230605,111500,263782730,3360,3360,3365,3360,10245
|
|
20230605,111400,229333875,3355,3355,3355,3355,19
|
|
20230605,111300,229270130,3355,3355,3355,3355,10
|
|
20230605,111200,229236580,3360,3360,3360,3360,0
|
|
20230605,111100,229236580,3360,3360,3360,3360,2
|
|
20230605,111000,229229860,3360,3360,3360,3360,500
|
|
20230605,110900,227549860,3360,3360,3360,3360,300
|
|
20230605,110800,226541860,3355,3355,3355,3355,27
|
|
20230605,110700,226451275,3355,3355,3355,3355,0
|
|
20230605,110600,226451275,3355,3355,3355,3355,3
|
|
20230605,110500,226441210,3355,3355,3355,3355,1163
|
|
20230605,110400,222539345,3355,3355,3355,3355,104
|
|
20230605,110300,222190425,3355,3355,3355,3355,0
|
|
20230605,110200,222190425,3355,3355,3355,3355,2
|
|
20230605,110100,222183715,3355,3355,3355,3355,2
|
|
20230605,110000,222177005,3355,3355,3355,3355,6
|
|
20230605,105900,222156875,3355,3355,3355,3355,2
|
|
20230605,105800,222150165,3350,3355,3355,3350,13
|
|
20230605,105700,222106600,3355,3355,3355,3355,2
|
|
20230605,105600,222099890,3355,3355,3355,3355,44
|
|
20230605,105500,221952270,3350,3350,3355,3350,27
|
|
20230605,105400,221861810,3355,3355,3355,3355,0
|
|
20230605,105300,221861810,3355,3355,3355,3355,3
|
|
20230605,105200,221851745,3350,3350,3350,3350,305
|
|
20230605,105100,220829995,3355,3355,3355,3355,2
|
|
20230605,105000,220823285,3355,3355,3355,3355,2
|
|
20230605,104900,220816575,3350,3355,3355,3350,11
|
|
20230605,104800,220779675,3355,3355,3355,3355,10
|
|
20230605,104700,220746125,3355,3355,3355,3355,10
|
|
20230605,104600,220712575,3350,3350,3350,3350,734
|
|
20230605,104500,218253675,3355,3350,3355,3350,27
|
|
20230605,104400,218163195,3360,3355,3360,3355,135
|
|
20230605,104300,217709770,3350,3350,3350,3350,0
|
|
20230605,104200,217709770,3350,3355,3355,3350,414
|
|
20230605,104100,216321545,3360,3360,3360,3360,55
|
|
20230605,104000,216136745,3355,3360,3360,3355,2667
|
|
20230605,103900,207180625,3360,3360,3360,3355,93
|
|
20230605,103800,206868495,3350,3350,3360,3350,76
|
|
20230605,103700,206613395,3355,3355,3355,3355,3
|
|
20230605,103600,206603330,3350,3350,3350,3350,0
|
|
20230605,103500,206603330,3350,3355,3355,3350,163
|
|
20230605,103400,206057220,3360,3360,3360,3360,2
|
|
20230605,103300,206050500,3350,3350,3350,3350,0
|
|
20230605,103200,206050500,3350,3350,3350,3350,1
|
|
20230605,103100,206047150,3355,3360,3360,3355,12
|
|
20230605,103000,206006880,3360,3360,3360,3360,1030
|
|
20230605,102900,202546080,3360,3360,3360,3360,0
|
|
20230605,102800,202546080,3360,3360,3360,3360,2
|
|
20230605,102700,202539360,3360,3360,3360,3360,593
|
|
20230605,102600,200546880,3360,3360,3360,3360,0
|
|
20230605,102500,200546880,3360,3360,3365,3350,576
|
|
20230605,102400,198610665,3360,3360,3360,3350,1130
|
|
20230605,102300,194818200,3360,3360,3360,3360,1320
|
|
20230605,102200,190383000,3360,3360,3360,3360,56
|
|
20230605,102100,190194840,3360,3360,3360,3360,213
|
|
20230605,102000,189479160,3355,3355,3355,3355,361
|
|
20230605,101900,188268005,3355,3355,3355,3355,61
|
|
20230605,101800,188063350,3355,3355,3355,3355,206
|
|
20230605,101700,187372220,3355,3360,3360,3355,1047
|
|
20230605,101600,183854505,3360,3355,3360,3355,15
|
|
20230605,101500,183804170,3355,3355,3355,3355,100
|
|
20230605,101400,183468670,3345,3350,3350,3345,30
|
|
20230605,101300,183368210,3350,3355,3360,3350,4642
|
|
20230605,101200,167787980,3350,3350,3350,3350,7346
|
|
20230605,101100,143178880,3345,3345,3345,3345,534
|
|
20230605,101000,141392650,3345,3345,3345,3345,52
|
|
20230605,100900,141218710,3340,3340,3340,3340,29
|
|
20230605,100800,141121850,3340,3345,3345,3340,960
|
|
20230605,100700,137915440,3345,3345,3345,3345,59
|
|
20230605,100600,137718085,3345,3350,3350,3345,92
|
|
20230605,100500,137410335,3345,3345,3345,3345,10
|
|
20230605,100400,137376885,3350,3350,3350,3350,0
|
|
20230605,100300,137376885,3350,3345,3350,3345,3803
|
|
20230605,100200,124652085,3345,3345,3345,3345,0
|
|
20230605,100100,124652085,3345,3345,3345,3345,3
|
|
20230605,100000,124642050,3340,3340,3340,3340,600
|
|
20230605,095900,122638050,3340,3340,3340,3340,677
|
|
20230605,095800,120376870,3340,3340,3340,3340,2
|
|
20230605,095700,120370190,3340,3340,3340,3340,0
|
|
20230605,095600,120370190,3340,3340,3340,3340,102
|
|
20230605,095500,120029510,3340,3340,3340,3340,900
|
|
20230605,095400,117023510,3345,3345,3345,3345,0
|
|
20230605,095300,117023510,3345,3340,3345,3340,12
|
|
20230605,095200,116983420,3335,3335,3335,3335,10
|
|
20230605,095100,116950070,3345,3345,3345,3345,2
|
|
20230605,095000,116943380,3335,3340,3340,3335,594
|
|
20230605,094900,114961020,3340,3345,3345,3340,324
|
|
20230605,094800,113878850,3345,3345,3345,3345,0
|
|
20230605,094700,113878850,3345,3340,3345,3340,169
|
|
20230605,094600,113314380,3340,3340,3340,3340,55
|
|
20230605,094500,113130680,3340,3340,3340,3340,478
|
|
20230605,094400,111534160,3335,3340,3340,3335,58
|
|
20230605,094300,111340470,3335,3335,3335,3335,20
|
|
20230605,094200,111273770,3335,3335,3345,3335,880
|
|
20230605,094100,108338950,3345,3345,3345,3345,0
|
|
20230605,094000,108338950,3345,3340,3345,3340,905
|
|
20230605,093900,105316240,3340,3340,3340,3340,5
|
|
20230605,093800,105299540,3340,3340,3340,3340,0
|
|
20230605,093700,105299540,3340,3340,3340,3335,1922
|
|
20230605,093600,98881710,3345,3345,3345,3345,2
|
|
20230605,093500,98875020,3340,3345,3345,3340,129
|
|
20230605,093400,98444015,3345,3340,3345,3340,19
|
|
20230605,093300,98380545,3340,3345,3345,3340,601
|
|
20230605,093200,96373200,3340,3345,3345,3340,54
|
|
20230605,093100,96192580,3340,3340,3345,3340,1269
|
|
20230605,093000,91954115,3340,3340,3340,3340,200
|
|
20230605,092900,91286115,3345,3345,3345,3345,17
|
|
20230605,092800,91229250,3340,3340,3340,3340,2
|
|
20230605,092700,91222570,3340,3340,3340,3340,0
|
|
20230605,092600,91222570,3340,3345,3345,3340,13
|
|
20230605,092500,91179090,3345,3345,3345,3345,66
|
|
20230605,092400,90958320,3345,3340,3345,3340,3457
|
|
20230605,092300,79397915,3340,3350,3355,3340,2632
|
|
20230605,092200,70591790,3355,3345,3355,3345,4415
|
|
20230605,092100,55791055,3345,3345,3345,3345,61
|
|
20230605,092000,55587010,3350,3340,3350,3340,1540
|
|
20230605,091900,50443205,3340,3340,3340,3340,11
|
|
20230605,091800,50406465,3330,3330,3330,3330,198
|
|
20230605,091700,49747125,3350,3340,3350,3340,375
|
|
20230605,091600,48492680,3330,3330,3340,3330,2742
|
|
20230605,091500,39350685,3330,3330,3330,3330,831
|
|
20230605,091400,36583455,3330,3330,3330,3330,184
|
|
20230605,091300,35970735,3335,3330,3335,3330,554
|
|
20230605,091200,34124310,3330,3330,3335,3330,85
|
|
20230605,091100,33841210,3330,3330,3335,3330,283
|
|
20230605,091000,32897505,3325,3330,3330,3325,2100
|
|
20230605,090900,25914565,3330,3330,3330,3330,26
|
|
20230605,090800,25827985,3335,3335,3335,3335,27
|
|
20230605,090700,25737940,3335,3340,3345,3335,2071
|
|
20230605,090600,18811470,3335,3335,3335,3335,100
|
|
20230605,090500,18477970,3335,3330,3345,3330,351
|
|
20230605,090400,17308625,3330,3330,3330,3325,1908
|
|
20230605,090300,10955485,3330,3350,3350,3330,93
|
|
20230605,090200,10645775,3325,3325,3325,3325,44
|
|
20230605,090100,10499475,3320,3340,3340,3320,1806
|
|
20230605,090000,4472160,3360,3360,3360,3360,1331
|