665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,200200,399646790,3340,3340,3340,3340,2170
|
|
20230615,200100,399646790,3340,3340,3340,3340,0
|
|
20230615,200000,399646790,3340,3340,3340,3340,0
|
|
20230615,195900,399646790,3340,3340,3340,3340,0
|
|
20230615,195800,399646790,3340,3340,3340,3340,0
|
|
20230615,195700,399646790,3340,3340,3340,3340,0
|
|
20230615,195600,399646790,3340,3340,3340,3340,0
|
|
20230615,195500,399646790,3340,3340,3340,3340,0
|
|
20230615,195400,399646790,3340,3340,3340,3340,0
|
|
20230615,195300,399646790,3340,3340,3340,3340,0
|
|
20230615,195200,399646790,3340,3340,3340,3340,0
|
|
20230615,195100,399646790,3340,3340,3340,3340,0
|
|
20230615,195000,399646790,3340,3340,3340,3340,0
|
|
20230615,194900,399646790,3340,3340,3340,3340,0
|
|
20230615,194800,399646790,3340,3340,3340,3340,0
|
|
20230615,194700,399646790,3340,3340,3340,3340,0
|
|
20230615,194600,399646790,3340,3340,3340,3340,0
|
|
20230615,194500,399646790,3340,3340,3340,3340,0
|
|
20230615,194400,399646790,3340,3340,3340,3340,0
|
|
20230615,194300,399646790,3340,3340,3340,3340,0
|
|
20230615,194200,399646790,3340,3340,3340,3340,0
|
|
20230615,194100,399646790,3340,3340,3340,3340,0
|
|
20230615,194000,399646790,3340,3340,3340,3340,0
|
|
20230615,193900,399646790,3340,3340,3340,3340,0
|
|
20230615,193800,399646790,3340,3340,3340,3340,0
|
|
20230615,193700,399646790,3340,3340,3340,3340,0
|
|
20230615,193600,399646790,3340,3340,3340,3340,0
|
|
20230615,193500,399646790,3340,3340,3340,3340,0
|
|
20230615,193400,399646790,3340,3340,3340,3340,0
|
|
20230615,193300,399646790,3340,3340,3340,3340,0
|
|
20230615,193200,399646790,3340,3340,3340,3340,2170
|
|
20230615,193100,399646790,3340,3340,3340,3340,0
|
|
20230615,193000,399646790,3340,3340,3340,3340,0
|
|
20230615,192900,399646790,3340,3340,3340,3340,0
|
|
20230615,192800,399646790,3340,3340,3340,3340,0
|
|
20230615,192700,399646790,3340,3340,3340,3340,0
|
|
20230615,192600,399646790,3340,3340,3340,3340,0
|
|
20230615,192500,399646790,3340,3340,3340,3340,0
|
|
20230615,192400,399646790,3340,3340,3340,3340,0
|
|
20230615,192300,399646790,3340,3340,3340,3340,0
|
|
20230615,192200,399646790,3340,3340,3340,3340,0
|
|
20230615,192100,399646790,3340,3340,3340,3340,0
|
|
20230615,192000,399646790,3340,3340,3340,3340,0
|
|
20230615,191900,399646790,3340,3340,3340,3340,0
|
|
20230615,191800,399646790,3340,3340,3340,3340,0
|
|
20230615,191700,399646790,3340,3340,3340,3340,0
|
|
20230615,191600,399646790,3340,3340,3340,3340,0
|
|
20230615,191500,399646790,3340,3340,3340,3340,0
|
|
20230615,191400,399646790,3340,3340,3340,3340,0
|
|
20230615,191300,399646790,3340,3340,3340,3340,0
|
|
20230615,191200,399646790,3340,3340,3340,3340,0
|
|
20230615,191100,399646790,3340,3340,3340,3340,0
|
|
20230615,191000,399646790,3340,3340,3340,3340,0
|
|
20230615,190900,399646790,3340,3340,3340,3340,0
|
|
20230615,190800,399646790,3340,3340,3340,3340,0
|
|
20230615,190700,399646790,3340,3340,3340,3340,0
|
|
20230615,190600,399646790,3340,3340,3340,3340,0
|
|
20230615,190500,399646790,3340,3340,3340,3340,0
|
|
20230615,190400,399646790,3340,3340,3340,3340,0
|
|
20230615,190300,399646790,3340,3340,3340,3340,0
|
|
20230615,190200,399646790,3340,3340,3340,3340,2170
|
|
20230615,190100,399646790,3340,3340,3340,3340,0
|
|
20230615,190000,399646790,3340,3340,3340,3340,0
|
|
20230615,185900,399646790,3340,3340,3340,3340,0
|
|
20230615,185800,399646790,3340,3340,3340,3340,0
|
|
20230615,185700,399646790,3340,3340,3340,3340,0
|
|
20230615,185600,399646790,3340,3340,3340,3340,0
|
|
20230615,185500,399646790,3340,3340,3340,3340,0
|
|
20230615,185400,399646790,3340,3340,3340,3340,0
|
|
20230615,185300,399646790,3340,3340,3340,3340,0
|
|
20230615,185200,399646790,3340,3340,3340,3340,0
|
|
20230615,185100,399646790,3340,3340,3340,3340,0
|
|
20230615,185000,399646790,3340,3340,3340,3340,0
|
|
20230615,184900,399646790,3340,3340,3340,3340,0
|
|
20230615,184800,399646790,3340,3340,3340,3340,0
|
|
20230615,184700,399646790,3340,3340,3340,3340,0
|
|
20230615,184600,399646790,3340,3340,3340,3340,0
|
|
20230615,184500,399646790,3340,3340,3340,3340,0
|
|
20230615,184400,399646790,3340,3340,3340,3340,0
|
|
20230615,184300,399646790,3340,3340,3340,3340,0
|
|
20230615,184200,399646790,3340,3340,3340,3340,0
|
|
20230615,184100,399646790,3340,3340,3340,3340,0
|
|
20230615,184000,399646790,3340,3340,3340,3340,0
|
|
20230615,183900,399646790,3340,3340,3340,3340,0
|
|
20230615,183800,399646790,3340,3340,3340,3340,0
|
|
20230615,183700,399646790,3340,3340,3340,3340,0
|
|
20230615,183600,399646790,3340,3340,3340,3340,0
|
|
20230615,183500,399646790,3340,3340,3340,3340,0
|
|
20230615,183400,399646790,3340,3340,3340,3340,0
|
|
20230615,183300,399646790,3340,3340,3340,3340,0
|
|
20230615,183200,399646790,3340,3340,3340,3340,2170
|
|
20230615,183100,399646790,3340,3340,3340,3340,0
|
|
20230615,183000,399646790,3340,3340,3340,3340,0
|
|
20230615,182900,399646790,3340,3340,3340,3340,0
|
|
20230615,182800,399646790,3340,3340,3340,3340,0
|
|
20230615,182700,399646790,3340,3340,3340,3340,0
|
|
20230615,182600,399646790,3340,3340,3340,3340,0
|
|
20230615,182500,399646790,3340,3340,3340,3340,0
|
|
20230615,182400,399646790,3340,3340,3340,3340,0
|
|
20230615,182300,399646790,3340,3340,3340,3340,0
|
|
20230615,182200,399646790,3340,3340,3340,3340,0
|
|
20230615,182100,399646790,3340,3340,3340,3340,0
|
|
20230615,182000,399646790,3340,3340,3340,3340,0
|
|
20230615,181900,399646790,3340,3340,3340,3340,0
|
|
20230615,181800,399646790,3340,3340,3340,3340,0
|
|
20230615,181700,399646790,3340,3340,3340,3340,0
|
|
20230615,181600,399646790,3340,3340,3340,3340,0
|
|
20230615,181500,399646790,3340,3340,3340,3340,0
|
|
20230615,181400,399646790,3340,3340,3340,3340,0
|
|
20230615,181300,399646790,3340,3340,3340,3340,0
|
|
20230615,181200,399646790,3340,3340,3340,3340,0
|
|
20230615,181100,399646790,3340,3340,3340,3340,0
|
|
20230615,181000,399646790,3340,3340,3340,3340,0
|
|
20230615,180900,399646790,3340,3340,3340,3340,0
|
|
20230615,180800,399646790,3340,3340,3340,3340,0
|
|
20230615,180700,399646790,3340,3340,3340,3340,0
|
|
20230615,180600,399646790,3340,3340,3340,3340,0
|
|
20230615,180500,399646790,3340,3340,3340,3340,0
|
|
20230615,180400,399646790,3340,3340,3340,3340,0
|
|
20230615,180300,399646790,3340,3340,3340,3340,0
|
|
20230615,180200,399646790,3340,3340,3340,3340,2170
|
|
20230615,180100,399646790,3340,3340,3340,3340,0
|
|
20230615,180000,399646790,3340,3340,3340,3340,0
|
|
20230615,175900,399646790,3340,3340,3340,3340,0
|
|
20230615,175800,399646790,3340,3340,3340,3340,0
|
|
20230615,175700,399646790,3340,3340,3340,3340,0
|
|
20230615,175600,399646790,3340,3340,3340,3340,0
|
|
20230615,175500,399646790,3340,3340,3340,3340,0
|
|
20230615,175400,399646790,3340,3340,3340,3340,0
|
|
20230615,175300,399646790,3340,3340,3340,3340,0
|
|
20230615,175200,399646790,3340,3340,3340,3340,0
|
|
20230615,175100,399646790,3340,3340,3340,3340,0
|
|
20230615,175000,399646790,3340,3340,3340,3340,0
|
|
20230615,174900,399646790,3340,3340,3340,3340,0
|
|
20230615,174800,399646790,3340,3340,3340,3340,0
|
|
20230615,174700,399646790,3340,3340,3340,3340,0
|
|
20230615,174600,399646790,3340,3340,3340,3340,0
|
|
20230615,174500,399646790,3340,3340,3340,3340,0
|
|
20230615,174400,399646790,3340,3340,3340,3340,0
|
|
20230615,174300,399646790,3340,3340,3340,3340,0
|
|
20230615,174200,399646790,3340,3340,3340,3340,0
|
|
20230615,174100,399646790,3340,3340,3340,3340,0
|
|
20230615,174000,399646790,3340,3340,3340,3340,0
|
|
20230615,173900,399646790,3340,3340,3340,3340,0
|
|
20230615,173800,399646790,3340,3340,3340,3340,0
|
|
20230615,173700,399646790,3340,3340,3340,3340,0
|
|
20230615,173600,399646790,3340,3340,3340,3340,0
|
|
20230615,173500,399646790,3340,3340,3340,3340,0
|
|
20230615,173400,399646790,3340,3340,3340,3340,0
|
|
20230615,173300,399646790,3340,3340,3340,3340,0
|
|
20230615,173200,399646790,3340,3340,3340,3340,2170
|
|
20230615,173100,399646790,3340,3340,3340,3340,0
|
|
20230615,173000,399646790,3340,3340,3340,3340,0
|
|
20230615,172900,399646790,3340,3340,3340,3340,0
|
|
20230615,172800,399646790,3340,3340,3340,3340,0
|
|
20230615,172700,399646790,3340,3340,3340,3340,0
|
|
20230615,172600,399646790,3340,3340,3340,3340,0
|
|
20230615,172500,399646790,3340,3340,3340,3340,0
|
|
20230615,172400,399646790,3340,3340,3340,3340,0
|
|
20230615,172300,399646790,3340,3340,3340,3340,0
|
|
20230615,172200,399646790,3340,3340,3340,3340,0
|
|
20230615,172100,399646790,3340,3340,3340,3340,0
|
|
20230615,172000,399646790,3340,3340,3340,3340,0
|
|
20230615,171900,399646790,3340,3340,3340,3340,0
|
|
20230615,171800,399646790,3340,3340,3340,3340,0
|
|
20230615,171700,399646790,3340,3340,3340,3340,0
|
|
20230615,171600,399646790,3340,3340,3340,3340,0
|
|
20230615,171500,399646790,3340,3340,3340,3340,0
|
|
20230615,171400,399646790,3340,3340,3340,3340,0
|
|
20230615,171300,399646790,3340,3340,3340,3340,0
|
|
20230615,171200,399646790,3340,3340,3340,3340,0
|
|
20230615,171100,399646790,3340,3340,3340,3340,0
|
|
20230615,171000,399646790,3340,3340,3340,3340,0
|
|
20230615,170900,399646790,3340,3340,3340,3340,0
|
|
20230615,170800,399646790,3340,3340,3340,3340,0
|
|
20230615,170700,399646790,3340,3340,3340,3340,0
|
|
20230615,170600,399646790,3340,3340,3340,3340,0
|
|
20230615,170500,399646790,3340,3340,3340,3340,0
|
|
20230615,170400,399646790,3340,3340,3340,3340,0
|
|
20230615,170300,399646790,3340,3340,3340,3340,0
|
|
20230615,170200,399646790,3340,3340,3340,3340,2170
|
|
20230615,170100,399646790,3340,3340,3340,3340,0
|
|
20230615,170000,399646790,3340,3340,3340,3340,0
|
|
20230615,165900,399646790,3340,3340,3340,3340,0
|
|
20230615,165800,399646790,3340,3340,3340,3340,0
|
|
20230615,165700,399646790,3340,3340,3340,3340,0
|
|
20230615,165600,399646790,3340,3340,3340,3340,0
|
|
20230615,165500,399646790,3340,3340,3340,3340,0
|
|
20230615,165400,399646790,3340,3340,3340,3340,0
|
|
20230615,165300,399646790,3340,3340,3340,3340,0
|
|
20230615,165200,399646790,3340,3340,3340,3340,0
|
|
20230615,165100,399646790,3340,3340,3340,3340,0
|
|
20230615,165000,399646790,3340,3340,3340,3340,0
|
|
20230615,164900,399646790,3340,3340,3340,3340,0
|
|
20230615,164800,399646790,3340,3340,3340,3340,0
|
|
20230615,164700,399646790,3340,3340,3340,3340,0
|
|
20230615,164600,399646790,3340,3340,3340,3340,0
|
|
20230615,164500,399646790,3340,3340,3340,3340,0
|
|
20230615,164400,399646790,3340,3340,3340,3340,0
|
|
20230615,164300,399646790,3340,3340,3340,3340,0
|
|
20230615,164200,399646790,3340,3340,3340,3340,0
|
|
20230615,164100,399646790,3340,3340,3340,3340,0
|
|
20230615,164000,399646790,3340,3340,3340,3340,0
|
|
20230615,163900,399646790,3340,3340,3340,3340,0
|
|
20230615,163800,399646790,3340,3340,3340,3340,0
|
|
20230615,163700,399646790,3340,3340,3340,3340,0
|
|
20230615,163600,399646790,3340,3340,3340,3340,0
|
|
20230615,163500,399646790,3340,3340,3340,3340,0
|
|
20230615,163400,399646790,3340,3340,3340,3340,0
|
|
20230615,163300,399646790,3340,3340,3340,3340,0
|
|
20230615,163200,399646790,3340,3340,3340,3340,2170
|
|
20230615,163100,399646790,3340,3340,3340,3340,0
|
|
20230615,163000,399646790,3340,3340,3340,3340,0
|
|
20230615,162900,399646790,3340,3340,3340,3340,0
|
|
20230615,162800,399646790,3340,3340,3340,3340,0
|
|
20230615,162700,399646790,3340,3340,3340,3340,0
|
|
20230615,162600,399646790,3340,3340,3340,3340,0
|
|
20230615,162500,399646790,3340,3340,3340,3340,0
|
|
20230615,162400,399646790,3340,3340,3340,3340,0
|
|
20230615,162300,399646790,3340,3340,3340,3340,0
|
|
20230615,162200,399646790,3340,3340,3340,3340,0
|
|
20230615,162100,399646790,3340,3340,3340,3340,0
|
|
20230615,162000,399646790,3340,3340,3340,3340,0
|
|
20230615,161900,399646790,3340,3340,3340,3340,0
|
|
20230615,161800,399646790,3340,3340,3340,3340,0
|
|
20230615,161700,399646790,3340,3340,3340,3340,0
|
|
20230615,161600,399646790,3340,3340,3340,3340,0
|
|
20230615,161500,399646790,3340,3340,3340,3340,0
|
|
20230615,161400,399646790,3340,3340,3340,3340,0
|
|
20230615,161300,399646790,3340,3340,3340,3340,0
|
|
20230615,161200,399646790,3340,3340,3340,3340,0
|
|
20230615,161100,399646790,3340,3340,3340,3340,0
|
|
20230615,161000,399646790,3340,3340,3340,3340,0
|
|
20230615,160900,399646790,3340,3340,3340,3340,0
|
|
20230615,160800,399646790,3340,3340,3340,3340,0
|
|
20230615,160700,399646790,3340,3340,3340,3340,0
|
|
20230615,160600,399646790,3340,3340,3340,3340,0
|
|
20230615,160500,399646790,3340,3340,3340,3340,0
|
|
20230615,160400,399646790,3340,3340,3340,3340,0
|
|
20230615,160300,399646790,3340,3340,3340,3340,0
|
|
20230615,160200,399646790,3340,3340,3340,3340,2170
|
|
20230615,160100,399646790,3340,3340,3340,3340,0
|
|
20230615,160000,399646790,3340,3340,3340,3340,0
|
|
20230615,155900,399646790,3340,3340,3340,3340,0
|
|
20230615,155800,399646790,3340,3340,3340,3340,0
|
|
20230615,155700,399646790,3340,3340,3340,3340,0
|
|
20230615,155600,399646790,3340,3340,3340,3340,0
|
|
20230615,155500,399646790,3340,3340,3340,3340,0
|
|
20230615,155400,399646790,3340,3340,3340,3340,0
|
|
20230615,155300,399646790,3340,3340,3340,3340,0
|
|
20230615,155200,399646790,3340,3340,3340,3340,0
|
|
20230615,155100,399646790,3340,3340,3340,3340,0
|
|
20230615,155000,399646790,3340,3340,3340,3340,0
|
|
20230615,154900,399646790,3340,3340,3340,3340,0
|
|
20230615,154800,399646790,3340,3340,3340,3340,0
|
|
20230615,154700,399646790,3340,3340,3340,3340,0
|
|
20230615,154600,399646790,3340,3340,3340,3340,0
|
|
20230615,154500,399646790,3340,3340,3340,3340,0
|
|
20230615,154400,399646790,3340,3340,3340,3340,0
|
|
20230615,154300,399646790,3340,3340,3340,3340,0
|
|
20230615,154200,399646790,3340,3340,3340,3340,0
|
|
20230615,154100,399646790,3340,3340,3340,3340,0
|
|
20230615,154000,399646790,3340,3340,3340,3340,0
|
|
20230615,153900,399646790,3340,3340,3340,3340,0
|
|
20230615,153800,399646790,3340,3340,3340,3340,0
|
|
20230615,153700,399646790,3340,3340,3340,3340,0
|
|
20230615,153600,399646790,3340,3340,3340,3340,0
|
|
20230615,153500,399646790,3340,3340,3340,3340,0
|
|
20230615,153400,399646790,3340,3340,3340,3340,0
|
|
20230615,153300,399646790,3340,3340,3340,3340,0
|
|
20230615,153200,399646790,3340,3340,3340,3340,2170
|
|
20230615,153100,399646790,3340,3340,3340,3340,0
|
|
20230615,153000,399646790,3340,3340,3340,3340,2170
|
|
20230615,152900,392398990,3325,3325,3325,3325,0
|
|
20230615,152800,392398990,3325,3325,3325,3325,0
|
|
20230615,152700,392398990,3325,3325,3325,3325,0
|
|
20230615,152600,392398990,3325,3325,3325,3325,0
|
|
20230615,152500,392398990,3325,3325,3325,3325,0
|
|
20230615,152400,392398990,3325,3325,3325,3325,0
|
|
20230615,152300,392398990,3325,3325,3325,3325,0
|
|
20230615,152200,392398990,3325,3325,3325,3325,0
|
|
20230615,152100,392398990,3325,3325,3325,3325,0
|
|
20230615,152000,392398990,3325,3325,3325,3325,0
|
|
20230615,151900,392398990,3325,3335,3335,3325,2546
|
|
20230615,151800,383909380,3330,3325,3330,3325,2925
|
|
20230615,151700,374174175,3325,3315,3325,3315,1003
|
|
20230615,151600,370839700,3315,3315,3315,3315,0
|
|
20230615,151500,370839700,3315,3325,3325,3315,31
|
|
20230615,151400,370736925,3310,3310,3310,3310,20
|
|
20230615,151300,370670725,3305,3305,3305,3305,0
|
|
20230615,151200,370670725,3305,3305,3305,3305,0
|
|
20230615,151100,370670725,3305,3305,3305,3305,500
|
|
20230615,151000,369018225,3305,3305,3305,3305,0
|
|
20230615,150900,369018225,3305,3305,3305,3305,1
|
|
20230615,150800,369014920,3300,3300,3300,3300,1
|
|
20230615,150700,369011620,3300,3300,3300,3300,0
|
|
20230615,150600,369011620,3300,3300,3300,3300,0
|
|
20230615,150500,369011620,3300,3300,3300,3300,0
|
|
20230615,150400,369011620,3300,3300,3300,3300,0
|
|
20230615,150300,369011620,3300,3300,3300,3300,104
|
|
20230615,150200,368668420,3300,3300,3300,3300,0
|
|
20230615,150100,368668420,3300,3310,3310,3300,1676
|
|
20230615,150000,363134420,3310,3310,3310,3310,50
|
|
20230615,145900,362968920,3310,3310,3310,3310,0
|
|
20230615,145800,362968920,3310,3310,3310,3310,1
|
|
20230615,145700,362965610,3325,3325,3325,3325,0
|
|
20230615,145600,362965610,3325,3325,3325,3325,0
|
|
20230615,145500,362965610,3325,3325,3325,3325,0
|
|
20230615,145400,362965610,3325,3325,3325,3325,0
|
|
20230615,145300,362965610,3325,3325,3325,3325,0
|
|
20230615,145200,362965610,3325,3325,3325,3325,0
|
|
20230615,145100,362965610,3325,3325,3325,3325,7
|
|
20230615,145000,362942335,3325,3325,3325,3325,10
|
|
20230615,144900,362909085,3305,3305,3305,3305,0
|
|
20230615,144800,362909085,3305,3310,3310,3305,1000
|
|
20230615,144700,359602020,3325,3325,3325,3325,0
|
|
20230615,144600,359602020,3325,3325,3325,3325,0
|
|
20230615,144500,359602020,3325,3325,3325,3325,0
|
|
20230615,144400,359602020,3325,3325,3325,3325,0
|
|
20230615,144300,359602020,3325,3320,3325,3320,621
|
|
20230615,144200,357539945,3305,3305,3305,3305,60
|
|
20230615,144100,357341645,3305,3310,3310,3305,500
|
|
20230615,144000,355688240,3310,3310,3310,3310,0
|
|
20230615,143900,355688240,3310,3310,3310,3310,74
|
|
20230615,143800,355443300,3310,3310,3310,3310,1
|
|
20230615,143700,355439990,3320,3320,3320,3320,40
|
|
20230615,143600,355307190,3310,3310,3310,3310,29
|
|
20230615,143500,355211200,3310,3310,3310,3310,1000
|
|
20230615,143400,351901200,3320,3320,3320,3320,0
|
|
20230615,143300,351901200,3320,3320,3320,3320,0
|
|
20230615,143200,351901200,3320,3320,3320,3320,0
|
|
20230615,143100,351901200,3320,3320,3320,3320,0
|
|
20230615,143000,351901200,3320,3320,3320,3320,1
|
|
20230615,142900,351897880,3320,3320,3320,3320,0
|
|
20230615,142800,351897880,3320,3320,3320,3320,0
|
|
20230615,142700,351897880,3320,3315,3320,3315,50
|
|
20230615,142600,351732120,3305,3305,3305,3305,0
|
|
20230615,142500,351732120,3305,3305,3305,3305,0
|
|
20230615,142400,351732120,3305,3305,3305,3305,2000
|
|
20230615,142300,345122120,3305,3305,3305,3305,150
|
|
20230615,142200,344626370,3305,3305,3305,3305,0
|
|
20230615,142100,344626370,3305,3305,3305,3305,0
|
|
20230615,142000,344626370,3305,3305,3305,3305,0
|
|
20230615,141900,344626370,3305,3305,3305,3305,300
|
|
20230615,141800,343634870,3310,3310,3310,3310,0
|
|
20230615,141700,343634870,3310,3310,3310,3310,295
|
|
20230615,141600,342658420,3310,3310,3310,3310,706
|
|
20230615,141500,340321560,3320,3320,3320,3320,0
|
|
20230615,141400,340321560,3320,3320,3320,3320,0
|
|
20230615,141300,340321560,3320,3320,3320,3320,1
|
|
20230615,141200,340318240,3310,3310,3310,3310,60
|
|
20230615,141100,340119640,3320,3320,3320,3320,42
|
|
20230615,141000,339980200,3320,3320,3320,3320,10
|
|
20230615,140900,339947000,3310,3310,3310,3310,0
|
|
20230615,140800,339947000,3310,3310,3310,3310,0
|
|
20230615,140700,339947000,3310,3310,3310,3310,0
|
|
20230615,140600,339947000,3310,3310,3310,3310,500
|
|
20230615,140500,338292000,3310,3310,3310,3310,0
|
|
20230615,140400,338292000,3310,3310,3310,3310,0
|
|
20230615,140300,338292000,3310,3310,3310,3310,0
|
|
20230615,140200,338292000,3310,3310,3310,3310,0
|
|
20230615,140100,338292000,3310,3310,3310,3310,0
|
|
20230615,140000,338292000,3310,3310,3310,3310,0
|
|
20230615,135900,338292000,3310,3310,3310,3310,685
|
|
20230615,135800,336024650,3320,3320,3320,3320,0
|
|
20230615,135700,336024650,3320,3320,3320,3320,0
|
|
20230615,135600,336024650,3320,3320,3320,3320,255
|
|
20230615,135500,335178050,3320,3320,3320,3320,1
|
|
20230615,135400,335174730,3320,3320,3320,3320,0
|
|
20230615,135300,335174730,3320,3320,3320,3320,1
|
|
20230615,135200,335171410,3320,3320,3320,3320,0
|
|
20230615,135100,335171410,3320,3320,3320,3320,0
|
|
20230615,135000,335171410,3320,3320,3320,3320,210
|
|
20230615,134900,334474210,3320,3320,3320,3320,0
|
|
20230615,134800,334474210,3320,3320,3320,3320,36
|
|
20230615,134700,334354690,3320,3320,3320,3320,0
|
|
20230615,134600,334354690,3320,3320,3320,3320,0
|
|
20230615,134500,334354690,3320,3320,3320,3320,500
|
|
20230615,134400,332694690,3320,3320,3320,3320,0
|
|
20230615,134300,332694690,3320,3320,3320,3320,10
|
|
20230615,134200,332661490,3305,3305,3305,3305,0
|
|
20230615,134100,332661490,3305,3305,3305,3305,20
|
|
20230615,134000,332595390,3305,3305,3305,3305,1
|
|
20230615,133900,332592085,3305,3315,3315,3305,1800
|
|
20230615,133800,326640545,3315,3315,3315,3315,0
|
|
20230615,133700,326640545,3315,3315,3315,3315,0
|
|
20230615,133600,326640545,3315,3315,3315,3315,1
|
|
20230615,133500,326637230,3325,3325,3325,3325,1
|
|
20230615,133400,326633905,3325,3320,3325,3320,30
|
|
20230615,133300,326534160,3310,3310,3310,3310,0
|
|
20230615,133200,326534160,3310,3310,3310,3310,0
|
|
20230615,133100,326534160,3310,3310,3310,3310,0
|
|
20230615,133000,326534160,3310,3310,3310,3310,0
|
|
20230615,132900,326534160,3310,3310,3310,3310,0
|
|
20230615,132800,326534160,3310,3310,3310,3310,0
|
|
20230615,132700,326534160,3310,3310,3310,3310,0
|
|
20230615,132600,326534160,3310,3310,3310,3310,0
|
|
20230615,132500,326534160,3310,3310,3310,3310,0
|
|
20230615,132400,326534160,3310,3315,3315,3310,200
|
|
20230615,132300,325871780,3315,3315,3315,3315,0
|
|
20230615,132200,325871780,3315,3320,3320,3315,40
|
|
20230615,132100,325739175,3330,3330,3330,3330,0
|
|
20230615,132000,325739175,3330,3330,3330,3330,0
|
|
20230615,131900,325739175,3330,3325,3330,3325,4
|
|
20230615,131800,325725870,3330,3330,3330,3330,0
|
|
20230615,131700,325725870,3330,3330,3330,3330,1
|
|
20230615,131600,325722540,3330,3330,3330,3330,18
|
|
20230615,131500,325662600,3330,3330,3330,3330,0
|
|
20230615,131400,325662600,3330,3330,3330,3330,0
|
|
20230615,131300,325662600,3330,3330,3330,3330,1
|
|
20230615,131200,325659270,3330,3330,3330,3330,1
|
|
20230615,131100,325655940,3330,3330,3330,3330,0
|
|
20230615,131000,325655940,3330,3330,3330,3330,481
|
|
20230615,130900,324054210,3330,3325,3330,3325,716
|
|
20230615,130800,321670915,3320,3320,3320,3320,0
|
|
20230615,130700,321670915,3320,3320,3320,3320,0
|
|
20230615,130600,321670915,3320,3320,3320,3320,0
|
|
20230615,130500,321670915,3320,3320,3320,3320,0
|
|
20230615,130400,321670915,3320,3320,3320,3320,0
|
|
20230615,130300,321670915,3320,3320,3320,3320,0
|
|
20230615,130200,321670915,3320,3320,3320,3320,0
|
|
20230615,130100,321670915,3320,3320,3320,3320,1
|
|
20230615,130000,321667595,3320,3320,3320,3320,0
|
|
20230615,125900,321667595,3320,3320,3320,3320,132
|
|
20230615,125800,321229355,3310,3315,3315,3310,695
|
|
20230615,125700,318928820,3315,3315,3315,3315,44
|
|
20230615,125600,318782960,3315,3315,3315,3315,19
|
|
20230615,125500,318719975,3325,3320,3325,3315,33
|
|
20230615,125400,318610390,3315,3315,3315,3315,0
|
|
20230615,125300,318610390,3315,3315,3315,3315,0
|
|
20230615,125200,318610390,3315,3315,3315,3315,0
|
|
20230615,125100,318610390,3315,3315,3315,3315,0
|
|
20230615,125000,318610390,3315,3315,3315,3315,0
|
|
20230615,124900,318610390,3315,3315,3315,3315,0
|
|
20230615,124800,318610390,3315,3315,3315,3315,0
|
|
20230615,124700,318610390,3315,3315,3315,3315,0
|
|
20230615,124600,318610390,3315,3315,3315,3315,30
|
|
20230615,124500,318510940,3315,3315,3315,3315,33
|
|
20230615,124400,318401545,3315,3315,3315,3315,10
|
|
20230615,124300,318368395,3315,3315,3315,3315,0
|
|
20230615,124200,318368395,3315,3315,3315,3315,0
|
|
20230615,124100,318368395,3315,3315,3315,3315,150
|
|
20230615,124000,317871145,3315,3315,3315,3315,0
|
|
20230615,123900,317871145,3315,3315,3315,3315,18
|
|
20230615,123800,317811475,3325,3325,3325,3325,0
|
|
20230615,123700,317811475,3325,3325,3325,3325,1
|
|
20230615,123600,317808150,3325,3325,3325,3325,1
|
|
20230615,123500,317804825,3325,3320,3325,3305,1950
|
|
20230615,123400,311355530,3330,3325,3330,3325,303
|
|
20230615,123300,310348010,3325,3325,3325,3325,0
|
|
20230615,123200,310348010,3325,3325,3325,3325,0
|
|
20230615,123100,310348010,3325,3325,3325,3325,0
|
|
20230615,123000,310348010,3325,3325,3325,3325,0
|
|
20230615,122900,310348010,3325,3325,3325,3325,0
|
|
20230615,122800,310348010,3325,3325,3325,3325,15
|
|
20230615,122700,310298135,3325,3325,3325,3325,0
|
|
20230615,122600,310298135,3325,3325,3325,3325,12
|
|
20230615,122500,310258235,3320,3320,3325,3320,11
|
|
20230615,122400,310221705,3325,3320,3325,3320,116
|
|
20230615,122300,309836030,3320,3320,3320,3320,34
|
|
20230615,122200,309723150,3325,3325,3325,3325,0
|
|
20230615,122100,309723150,3325,3325,3325,3325,0
|
|
20230615,122000,309723150,3325,3325,3325,3325,0
|
|
20230615,121900,309723150,3325,3325,3325,3325,0
|
|
20230615,121800,309723150,3325,3325,3325,3325,0
|
|
20230615,121700,309723150,3325,3325,3325,3325,1
|
|
20230615,121600,309719825,3335,3330,3335,3330,20
|
|
20230615,121500,309653130,3330,3335,3335,3330,31
|
|
20230615,121400,309549750,3335,3330,3335,3330,20
|
|
20230615,121300,309483130,3330,3330,3330,3330,0
|
|
20230615,121200,309483130,3330,3330,3330,3330,100
|
|
20230615,121100,309150130,3330,3330,3330,3330,33
|
|
20230615,121000,309040240,3330,3330,3330,3330,1435
|
|
20230615,120900,304261690,3330,3320,3330,3320,60
|
|
20230615,120800,304062455,3320,3320,3320,3320,200
|
|
20230615,120700,303398455,3310,3310,3310,3310,0
|
|
20230615,120600,303398455,3310,3310,3310,3310,0
|
|
20230615,120500,303398455,3310,3310,3310,3310,0
|
|
20230615,120400,303398455,3310,3310,3310,3310,0
|
|
20230615,120300,303398455,3310,3310,3310,3310,0
|
|
20230615,120200,303398455,3310,3310,3310,3310,1
|
|
20230615,120100,303395145,3315,3315,3315,3315,1
|
|
20230615,120000,303391830,3320,3320,3320,3320,1
|
|
20230615,115900,303388510,3320,3320,3320,3320,0
|
|
20230615,115800,303388510,3320,3320,3320,3320,0
|
|
20230615,115700,303388510,3320,3320,3320,3320,0
|
|
20230615,115600,303388510,3320,3315,3320,3315,65
|
|
20230615,115500,303172750,3315,3315,3315,3315,2
|
|
20230615,115400,303166120,3315,3315,3315,3315,0
|
|
20230615,115300,303166120,3315,3315,3315,3315,0
|
|
20230615,115200,303166120,3315,3315,3315,3315,0
|
|
20230615,115100,303166120,3315,3315,3315,3315,1
|
|
20230615,115000,303162805,3320,3315,3320,3315,150
|
|
20230615,114900,302665545,3315,3295,3315,3295,101
|
|
20230615,114800,302331165,3290,3300,3300,3290,100
|
|
20230615,114700,302001475,3310,3310,3310,3310,3
|
|
20230615,114600,301991545,3310,3310,3310,3310,0
|
|
20230615,114500,301991545,3310,3310,3310,3310,3
|
|
20230615,114400,301981615,3300,3300,3300,3300,0
|
|
20230615,114300,301981615,3300,3300,3300,3300,0
|
|
20230615,114200,301981615,3300,3300,3300,3300,5
|
|
20230615,114100,301965115,3295,3295,3295,3295,228
|
|
20230615,114000,301213855,3295,3295,3295,3295,0
|
|
20230615,113900,301213855,3295,3295,3295,3295,700
|
|
20230615,113800,298907355,3295,3295,3295,3295,0
|
|
20230615,113700,298907355,3295,3295,3295,3295,0
|
|
20230615,113600,298907355,3295,3295,3295,3295,0
|
|
20230615,113500,298907355,3295,3295,3295,3295,0
|
|
20230615,113400,298907355,3295,3295,3295,3295,0
|
|
20230615,113300,298907355,3295,3295,3295,3295,0
|
|
20230615,113200,298907355,3295,3295,3295,3295,1
|
|
20230615,113100,298904060,3290,3290,3290,3290,0
|
|
20230615,113000,298904060,3290,3290,3290,3290,0
|
|
20230615,112900,298904060,3290,3290,3290,3290,0
|
|
20230615,112800,298904060,3290,3285,3290,3285,764
|
|
20230615,112700,296390595,3285,3285,3285,3285,0
|
|
20230615,112600,296390595,3285,3285,3285,3285,300
|
|
20230615,112500,295405095,3290,3290,3290,3290,0
|
|
20230615,112400,295405095,3290,3290,3290,3290,0
|
|
20230615,112300,295405095,3290,3290,3290,3290,0
|
|
20230615,112200,295405095,3290,3290,3290,3290,0
|
|
20230615,112100,295405095,3290,3290,3290,3290,236
|
|
20230615,112000,294628655,3290,3290,3290,3285,202
|
|
20230615,111900,293964180,3290,3290,3290,3290,690
|
|
20230615,111800,291694080,3295,3295,3295,3295,1
|
|
20230615,111700,291690785,3295,3295,3295,3295,36
|
|
20230615,111600,291572165,3285,3285,3285,3285,1000
|
|
20230615,111500,288287165,3290,3290,3290,3290,0
|
|
20230615,111400,288287165,3290,3290,3290,3290,0
|
|
20230615,111300,288287165,3290,3290,3290,3290,2079
|
|
20230615,111200,281447255,3290,3290,3290,3290,39
|
|
20230615,111100,281318945,3290,3290,3290,3290,39
|
|
20230615,111000,281190635,3295,3295,3295,3295,1045
|
|
20230615,110900,277747360,3295,3295,3295,3295,0
|
|
20230615,110800,277747360,3295,3295,3295,3295,0
|
|
20230615,110700,277747360,3295,3295,3295,3295,11
|
|
20230615,110600,277711115,3295,3295,3295,3295,237
|
|
20230615,110500,276930200,3295,3295,3295,3295,68
|
|
20230615,110400,276706140,3295,3300,3300,3295,1776
|
|
20230615,110300,270854020,3300,3300,3300,3300,103
|
|
20230615,110200,270514120,3300,3300,3300,3300,0
|
|
20230615,110100,270514120,3300,3300,3300,3300,0
|
|
20230615,110000,270514120,3300,3300,3300,3300,0
|
|
20230615,105900,270514120,3300,3300,3300,3300,0
|
|
20230615,105800,270514120,3300,3300,3300,3300,0
|
|
20230615,105700,270514120,3300,3300,3300,3300,95
|
|
20230615,105600,270200620,3300,3300,3300,3300,0
|
|
20230615,105500,270200620,3300,3300,3300,3300,448
|
|
20230615,105400,268722220,3300,3305,3305,3300,1700
|
|
20230615,105300,263110360,3305,3305,3305,3305,139
|
|
20230615,105200,262650965,3305,3305,3305,3305,700
|
|
20230615,105100,260337465,3305,3305,3305,3305,14116
|
|
20230615,105000,213684085,3300,3305,3305,3300,5720
|
|
20230615,104900,194804485,3305,3305,3305,3305,0
|
|
20230615,104800,194804485,3305,3305,3305,3305,0
|
|
20230615,104700,194804485,3305,3310,3310,3305,3000
|
|
20230615,104600,184887430,3310,3315,3315,3310,2600
|
|
20230615,104500,176279740,3330,3330,3330,3330,0
|
|
20230615,104400,176279740,3330,3315,3330,3315,2
|
|
20230615,104300,176273095,3330,3330,3330,3330,0
|
|
20230615,104200,176273095,3330,3330,3330,3330,0
|
|
20230615,104100,176273095,3330,3315,3330,3315,2693
|
|
20230615,104000,167307550,3315,3325,3325,3315,1698
|
|
20230615,103900,161671700,3325,3325,3325,3300,10602
|
|
20230615,103800,126560580,3330,3330,3330,3330,6
|
|
20230615,103700,126540600,3325,3325,3325,3325,14
|
|
20230615,103600,126494050,3330,3330,3330,3330,0
|
|
20230615,103500,126494050,3330,3330,3330,3330,11
|
|
20230615,103400,126457420,3325,3325,3325,3325,0
|
|
20230615,103300,126457420,3325,3325,3325,3325,24
|
|
20230615,103200,126377620,3325,3325,3325,3325,0
|
|
20230615,103100,126377620,3325,3325,3325,3325,0
|
|
20230615,103000,126377620,3325,3325,3325,3325,1
|
|
20230615,102900,126374295,3325,3325,3325,3325,78
|
|
20230615,102800,126114945,3325,3325,3325,3325,0
|
|
20230615,102700,126114945,3325,3325,3325,3325,0
|
|
20230615,102600,126114945,3325,3325,3325,3325,100
|
|
20230615,102500,125782445,3325,3325,3325,3325,0
|
|
20230615,102400,125782445,3325,3325,3325,3325,0
|
|
20230615,102300,125782445,3325,3325,3325,3325,0
|
|
20230615,102200,125782445,3325,3335,3335,3325,5000
|
|
20230615,102100,109135430,3340,3340,3340,3340,10
|
|
20230615,102000,109102030,3340,3340,3340,3340,501
|
|
20230615,101900,107428690,3340,3340,3340,3340,0
|
|
20230615,101800,107428690,3340,3340,3340,3340,0
|
|
20230615,101700,107428690,3340,3340,3340,3340,0
|
|
20230615,101600,107428690,3340,3340,3340,3340,894
|
|
20230615,101500,104442730,3350,3345,3350,3345,3
|
|
20230615,101400,104432690,3345,3345,3345,3345,0
|
|
20230615,101300,104432690,3345,3345,3345,3345,0
|
|
20230615,101200,104432690,3345,3345,3345,3345,0
|
|
20230615,101100,104432690,3345,3345,3345,3345,0
|
|
20230615,101000,104432690,3345,3345,3345,3345,20
|
|
20230615,100900,104365790,3350,3335,3350,3335,1889
|
|
20230615,100800,98065960,3350,3340,3350,3340,1067
|
|
20230615,100700,94502160,3340,3340,3340,3340,100
|
|
20230615,100600,94168160,3340,3350,3350,3340,547
|
|
20230615,100500,92340870,3350,3350,3350,3350,300
|
|
20230615,100400,91335870,3350,3350,3350,3350,0
|
|
20230615,100300,91335870,3350,3350,3350,3350,0
|
|
20230615,100200,91335870,3350,3350,3350,3350,100
|
|
20230615,100100,91000870,3340,3345,3345,3340,2355
|
|
20230615,100000,83134550,3350,3350,3350,3350,2
|
|
20230615,095900,83127850,3345,3345,3345,3345,0
|
|
20230615,095800,83127850,3345,3345,3345,3345,0
|
|
20230615,095700,83127850,3345,3345,3345,3345,30
|
|
20230615,095600,83027500,3345,3345,3345,3345,1500
|
|
20230615,095500,78010000,3345,3345,3345,3345,6
|
|
20230615,095400,77989930,3355,3355,3355,3355,0
|
|
20230615,095300,77989930,3355,3355,3355,3355,0
|
|
20230615,095200,77989930,3355,3355,3355,3355,9
|
|
20230615,095100,77959735,3355,3355,3355,3355,10
|
|
20230615,095000,77926185,3355,3355,3355,3355,100
|
|
20230615,094900,77590685,3355,3355,3355,3355,0
|
|
20230615,094800,77590685,3355,3350,3355,3350,20
|
|
20230615,094700,77523600,3350,3350,3350,3350,0
|
|
20230615,094600,77523600,3350,3350,3350,3350,311
|
|
20230615,094500,76481750,3350,3350,3350,3350,375
|
|
20230615,094400,75225500,3340,3340,3340,3340,115
|
|
20230615,094300,74841400,3340,3340,3340,3340,0
|
|
20230615,094200,74841400,3340,3340,3340,3340,0
|
|
20230615,094100,74841400,3340,3350,3350,3340,3455
|
|
20230615,094000,63284305,3350,3350,3350,3350,1125
|
|
20230615,093900,59515555,3350,3355,3355,3350,1670
|
|
20230615,093800,53921050,3355,3355,3355,3355,2
|
|
20230615,093700,53914340,3350,3350,3350,3350,599
|
|
20230615,093600,51907690,3355,3350,3355,3350,401
|
|
20230615,093500,50564335,3350,3350,3355,3350,504
|
|
20230615,093400,48875920,3355,3355,3355,3355,2
|
|
20230615,093300,48869210,3350,3350,3350,3350,1156
|
|
20230615,093200,44996610,3350,3355,3355,3350,139
|
|
20230615,093100,44530930,3350,3350,3355,3350,1484
|
|
20230615,093000,39559430,3345,3340,3345,3340,883
|
|
20230615,092900,36605850,3345,3345,3345,3345,300
|
|
20230615,092800,35602350,3345,3345,3345,3345,0
|
|
20230615,092700,35602350,3345,3340,3345,3340,170
|
|
20230615,092600,35034450,3340,3340,3340,3340,218
|
|
20230615,092500,34306330,3330,3330,3330,3330,1
|
|
20230615,092400,34303000,3335,3340,3340,3335,21
|
|
20230615,092300,34232960,3330,3335,3335,3330,1050
|
|
20230615,092200,30734345,3330,3330,3330,3325,564
|
|
20230615,092100,28856910,3330,3335,3335,3330,376
|
|
20230615,092000,27604295,3335,3335,3335,3335,0
|
|
20230615,091900,27604295,3335,3335,3335,3335,233
|
|
20230615,091800,26827240,3335,3335,3335,3335,0
|
|
20230615,091700,26827240,3335,3335,3335,3335,0
|
|
20230615,091600,26827240,3335,3335,3335,3335,23
|
|
20230615,091500,26750535,3335,3330,3335,3325,1470
|
|
20230615,091400,21855050,3325,3330,3330,3325,2
|
|
20230615,091300,21848395,3330,3330,3330,3330,86
|
|
20230615,091200,21562015,3330,3330,3330,3325,463
|
|
20230615,091100,20021905,3325,3315,3325,3315,1132
|
|
20230615,091000,16262335,3315,3315,3315,3315,1
|
|
20230615,090900,16259020,3315,3305,3315,3305,330
|
|
20230615,090800,15165610,3290,3295,3295,3290,863
|
|
20230615,090700,12322765,3310,3295,3310,3295,1006
|
|
20230615,090600,8993705,3295,3295,3295,3295,1
|
|
20230615,090500,8990410,3280,3280,3280,3280,0
|
|
20230615,090400,8990410,3280,3280,3280,3280,1
|
|
20230615,090300,8987130,3280,3280,3280,3280,0
|
|
20230615,090200,8987130,3280,3280,3280,3280,0
|
|
20230615,090100,8987130,3280,3280,3280,3280,1877
|
|
20230615,090000,2830570,3280,3285,3285,3280,862
|