663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,200000,461584000,3375,3375,3375,3375,6181
|
|
20230616,195900,461584000,3375,3375,3375,3375,0
|
|
20230616,195800,461584000,3375,3375,3375,3375,0
|
|
20230616,195700,461584000,3375,3375,3375,3375,0
|
|
20230616,195600,461584000,3375,3375,3375,3375,0
|
|
20230616,195500,461584000,3375,3375,3375,3375,0
|
|
20230616,195400,461584000,3375,3375,3375,3375,0
|
|
20230616,195300,461584000,3375,3375,3375,3375,0
|
|
20230616,195200,461584000,3375,3375,3375,3375,0
|
|
20230616,195100,461584000,3375,3375,3375,3375,0
|
|
20230616,195000,461584000,3375,3375,3375,3375,0
|
|
20230616,194900,461584000,3375,3375,3375,3375,0
|
|
20230616,194800,461584000,3375,3375,3375,3375,0
|
|
20230616,194700,461584000,3375,3375,3375,3375,0
|
|
20230616,194600,461584000,3375,3375,3375,3375,0
|
|
20230616,194500,461584000,3375,3375,3375,3375,0
|
|
20230616,194400,461584000,3375,3375,3375,3375,0
|
|
20230616,194300,461584000,3375,3375,3375,3375,0
|
|
20230616,194200,461584000,3375,3375,3375,3375,0
|
|
20230616,194100,461584000,3375,3375,3375,3375,0
|
|
20230616,194000,461584000,3375,3375,3375,3375,0
|
|
20230616,193900,461584000,3375,3375,3375,3375,0
|
|
20230616,193800,461584000,3375,3375,3375,3375,0
|
|
20230616,193700,461584000,3375,3375,3375,3375,0
|
|
20230616,193600,461584000,3375,3375,3375,3375,0
|
|
20230616,193500,461584000,3375,3375,3375,3375,0
|
|
20230616,193400,461584000,3375,3375,3375,3375,0
|
|
20230616,193300,461584000,3375,3375,3375,3375,0
|
|
20230616,193200,461584000,3375,3375,3375,3375,0
|
|
20230616,193100,461584000,3375,3375,3375,3375,0
|
|
20230616,193000,461584000,3375,3375,3375,3375,6181
|
|
20230616,192900,461584000,3375,3375,3375,3375,0
|
|
20230616,192800,461584000,3375,3375,3375,3375,0
|
|
20230616,192700,461584000,3375,3375,3375,3375,0
|
|
20230616,192600,461584000,3375,3375,3375,3375,0
|
|
20230616,192500,461584000,3375,3375,3375,3375,0
|
|
20230616,192400,461584000,3375,3375,3375,3375,0
|
|
20230616,192300,461584000,3375,3375,3375,3375,0
|
|
20230616,192200,461584000,3375,3375,3375,3375,0
|
|
20230616,192100,461584000,3375,3375,3375,3375,0
|
|
20230616,192000,461584000,3375,3375,3375,3375,0
|
|
20230616,191900,461584000,3375,3375,3375,3375,0
|
|
20230616,191800,461584000,3375,3375,3375,3375,0
|
|
20230616,191700,461584000,3375,3375,3375,3375,0
|
|
20230616,191600,461584000,3375,3375,3375,3375,0
|
|
20230616,191500,461584000,3375,3375,3375,3375,0
|
|
20230616,191400,461584000,3375,3375,3375,3375,0
|
|
20230616,191300,461584000,3375,3375,3375,3375,0
|
|
20230616,191200,461584000,3375,3375,3375,3375,0
|
|
20230616,191100,461584000,3375,3375,3375,3375,0
|
|
20230616,191000,461584000,3375,3375,3375,3375,0
|
|
20230616,190900,461584000,3375,3375,3375,3375,0
|
|
20230616,190800,461584000,3375,3375,3375,3375,0
|
|
20230616,190700,461584000,3375,3375,3375,3375,0
|
|
20230616,190600,461584000,3375,3375,3375,3375,0
|
|
20230616,190500,461584000,3375,3375,3375,3375,0
|
|
20230616,190400,461584000,3375,3375,3375,3375,0
|
|
20230616,190300,461584000,3375,3375,3375,3375,0
|
|
20230616,190200,461584000,3375,3375,3375,3375,0
|
|
20230616,190100,461584000,3375,3375,3375,3375,0
|
|
20230616,190000,461584000,3375,3375,3375,3375,6181
|
|
20230616,185900,461584000,3375,3375,3375,3375,0
|
|
20230616,185800,461584000,3375,3375,3375,3375,0
|
|
20230616,185700,461584000,3375,3375,3375,3375,0
|
|
20230616,185600,461584000,3375,3375,3375,3375,0
|
|
20230616,185500,461584000,3375,3375,3375,3375,0
|
|
20230616,185400,461584000,3375,3375,3375,3375,0
|
|
20230616,185300,461584000,3375,3375,3375,3375,0
|
|
20230616,185200,461584000,3375,3375,3375,3375,0
|
|
20230616,185100,461584000,3375,3375,3375,3375,0
|
|
20230616,185000,461584000,3375,3375,3375,3375,0
|
|
20230616,184900,461584000,3375,3375,3375,3375,0
|
|
20230616,184800,461584000,3375,3375,3375,3375,0
|
|
20230616,184700,461584000,3375,3375,3375,3375,0
|
|
20230616,184600,461584000,3375,3375,3375,3375,0
|
|
20230616,184500,461584000,3375,3375,3375,3375,0
|
|
20230616,184400,461584000,3375,3375,3375,3375,0
|
|
20230616,184300,461584000,3375,3375,3375,3375,0
|
|
20230616,184200,461584000,3375,3375,3375,3375,0
|
|
20230616,184100,461584000,3375,3375,3375,3375,0
|
|
20230616,184000,461584000,3375,3375,3375,3375,0
|
|
20230616,183900,461584000,3375,3375,3375,3375,0
|
|
20230616,183800,461584000,3375,3375,3375,3375,0
|
|
20230616,183700,461584000,3375,3375,3375,3375,0
|
|
20230616,183600,461584000,3375,3375,3375,3375,0
|
|
20230616,183500,461584000,3375,3375,3375,3375,0
|
|
20230616,183400,461584000,3375,3375,3375,3375,0
|
|
20230616,183300,461584000,3375,3375,3375,3375,0
|
|
20230616,183200,461584000,3375,3375,3375,3375,0
|
|
20230616,183100,461584000,3375,3375,3375,3375,0
|
|
20230616,183000,461584000,3375,3375,3375,3375,6181
|
|
20230616,182900,461584000,3375,3375,3375,3375,0
|
|
20230616,182800,461584000,3375,3375,3375,3375,0
|
|
20230616,182700,461584000,3375,3375,3375,3375,0
|
|
20230616,182600,461584000,3375,3375,3375,3375,0
|
|
20230616,182500,461584000,3375,3375,3375,3375,0
|
|
20230616,182400,461584000,3375,3375,3375,3375,0
|
|
20230616,182300,461584000,3375,3375,3375,3375,0
|
|
20230616,182200,461584000,3375,3375,3375,3375,0
|
|
20230616,182100,461584000,3375,3375,3375,3375,0
|
|
20230616,182000,461584000,3375,3375,3375,3375,0
|
|
20230616,181900,461584000,3375,3375,3375,3375,0
|
|
20230616,181800,461584000,3375,3375,3375,3375,0
|
|
20230616,181700,461584000,3375,3375,3375,3375,0
|
|
20230616,181600,461584000,3375,3375,3375,3375,0
|
|
20230616,181500,461584000,3375,3375,3375,3375,0
|
|
20230616,181400,461584000,3375,3375,3375,3375,0
|
|
20230616,181300,461584000,3375,3375,3375,3375,0
|
|
20230616,181200,461584000,3375,3375,3375,3375,0
|
|
20230616,181100,461584000,3375,3375,3375,3375,0
|
|
20230616,181000,461584000,3375,3375,3375,3375,0
|
|
20230616,180900,461584000,3375,3375,3375,3375,0
|
|
20230616,180800,461584000,3375,3375,3375,3375,0
|
|
20230616,180700,461584000,3375,3375,3375,3375,0
|
|
20230616,180600,461584000,3375,3375,3375,3375,0
|
|
20230616,180500,461584000,3375,3375,3375,3375,0
|
|
20230616,180400,461584000,3375,3375,3375,3375,0
|
|
20230616,180300,461584000,3375,3375,3375,3375,0
|
|
20230616,180200,461584000,3375,3375,3375,3375,0
|
|
20230616,180100,461584000,3375,3375,3375,3375,0
|
|
20230616,180000,461584000,3375,3375,3375,3375,6181
|
|
20230616,175900,461584000,3375,3375,3375,3375,0
|
|
20230616,175800,461584000,3375,3375,3375,3375,0
|
|
20230616,175700,461584000,3375,3375,3375,3375,0
|
|
20230616,175600,461584000,3375,3375,3375,3375,0
|
|
20230616,175500,461584000,3375,3375,3375,3375,0
|
|
20230616,175400,461584000,3375,3375,3375,3375,0
|
|
20230616,175300,461584000,3375,3375,3375,3375,0
|
|
20230616,175200,461584000,3375,3375,3375,3375,0
|
|
20230616,175100,461584000,3375,3375,3375,3375,0
|
|
20230616,175000,461584000,3375,3375,3375,3375,0
|
|
20230616,174900,461584000,3375,3375,3375,3375,0
|
|
20230616,174800,461584000,3375,3375,3375,3375,0
|
|
20230616,174700,461584000,3375,3375,3375,3375,0
|
|
20230616,174600,461584000,3375,3375,3375,3375,0
|
|
20230616,174500,461584000,3375,3375,3375,3375,0
|
|
20230616,174400,461584000,3375,3375,3375,3375,0
|
|
20230616,174300,461584000,3375,3375,3375,3375,0
|
|
20230616,174200,461584000,3375,3375,3375,3375,0
|
|
20230616,174100,461584000,3375,3375,3375,3375,0
|
|
20230616,174000,461584000,3375,3375,3375,3375,0
|
|
20230616,173900,461584000,3375,3375,3375,3375,0
|
|
20230616,173800,461584000,3375,3375,3375,3375,0
|
|
20230616,173700,461584000,3375,3375,3375,3375,0
|
|
20230616,173600,461584000,3375,3375,3375,3375,0
|
|
20230616,173500,461584000,3375,3375,3375,3375,0
|
|
20230616,173400,461584000,3375,3375,3375,3375,0
|
|
20230616,173300,461584000,3375,3375,3375,3375,0
|
|
20230616,173200,461584000,3375,3375,3375,3375,0
|
|
20230616,173100,461584000,3375,3375,3375,3375,0
|
|
20230616,173000,461584000,3375,3375,3375,3375,6181
|
|
20230616,172900,461584000,3375,3375,3375,3375,0
|
|
20230616,172800,461584000,3375,3375,3375,3375,0
|
|
20230616,172700,461584000,3375,3375,3375,3375,0
|
|
20230616,172600,461584000,3375,3375,3375,3375,0
|
|
20230616,172500,461584000,3375,3375,3375,3375,0
|
|
20230616,172400,461584000,3375,3375,3375,3375,0
|
|
20230616,172300,461584000,3375,3375,3375,3375,0
|
|
20230616,172200,461584000,3375,3375,3375,3375,0
|
|
20230616,172100,461584000,3375,3375,3375,3375,0
|
|
20230616,172000,461584000,3375,3375,3375,3375,0
|
|
20230616,171900,461584000,3375,3375,3375,3375,0
|
|
20230616,171800,461584000,3375,3375,3375,3375,0
|
|
20230616,171700,461584000,3375,3375,3375,3375,0
|
|
20230616,171600,461584000,3375,3375,3375,3375,0
|
|
20230616,171500,461584000,3375,3375,3375,3375,0
|
|
20230616,171400,461584000,3375,3375,3375,3375,0
|
|
20230616,171300,461584000,3375,3375,3375,3375,0
|
|
20230616,171200,461584000,3375,3375,3375,3375,0
|
|
20230616,171100,461584000,3375,3375,3375,3375,0
|
|
20230616,171000,461584000,3375,3375,3375,3375,0
|
|
20230616,170900,461584000,3375,3375,3375,3375,0
|
|
20230616,170800,461584000,3375,3375,3375,3375,0
|
|
20230616,170700,461584000,3375,3375,3375,3375,0
|
|
20230616,170600,461584000,3375,3375,3375,3375,0
|
|
20230616,170500,461584000,3375,3375,3375,3375,0
|
|
20230616,170400,461584000,3375,3375,3375,3375,0
|
|
20230616,170300,461584000,3375,3375,3375,3375,0
|
|
20230616,170200,461584000,3375,3375,3375,3375,0
|
|
20230616,170100,461584000,3375,3375,3375,3375,0
|
|
20230616,170000,461584000,3375,3375,3375,3375,6181
|
|
20230616,165900,461584000,3375,3375,3375,3375,0
|
|
20230616,165800,461584000,3375,3375,3375,3375,0
|
|
20230616,165700,461584000,3375,3375,3375,3375,0
|
|
20230616,165600,461584000,3375,3375,3375,3375,0
|
|
20230616,165500,461584000,3375,3375,3375,3375,0
|
|
20230616,165400,461584000,3375,3375,3375,3375,0
|
|
20230616,165300,461584000,3375,3375,3375,3375,0
|
|
20230616,165200,461584000,3375,3375,3375,3375,0
|
|
20230616,165100,461584000,3375,3375,3375,3375,0
|
|
20230616,165000,461584000,3375,3375,3375,3375,0
|
|
20230616,164900,461584000,3375,3375,3375,3375,0
|
|
20230616,164800,461584000,3375,3375,3375,3375,0
|
|
20230616,164700,461584000,3375,3375,3375,3375,0
|
|
20230616,164600,461584000,3375,3375,3375,3375,0
|
|
20230616,164500,461584000,3375,3375,3375,3375,0
|
|
20230616,164400,461584000,3375,3375,3375,3375,0
|
|
20230616,164300,461584000,3375,3375,3375,3375,0
|
|
20230616,164200,461584000,3375,3375,3375,3375,0
|
|
20230616,164100,461584000,3375,3375,3375,3375,0
|
|
20230616,164000,461584000,3375,3375,3375,3375,0
|
|
20230616,163900,461584000,3375,3375,3375,3375,0
|
|
20230616,163800,461584000,3375,3375,3375,3375,0
|
|
20230616,163700,461584000,3375,3375,3375,3375,0
|
|
20230616,163600,461584000,3375,3375,3375,3375,0
|
|
20230616,163500,461584000,3375,3375,3375,3375,0
|
|
20230616,163400,461584000,3375,3375,3375,3375,0
|
|
20230616,163300,461584000,3375,3375,3375,3375,0
|
|
20230616,163200,461584000,3375,3375,3375,3375,0
|
|
20230616,163100,461584000,3375,3375,3375,3375,0
|
|
20230616,163000,461584000,3375,3375,3375,3375,6181
|
|
20230616,162900,461584000,3375,3375,3375,3375,0
|
|
20230616,162800,461584000,3375,3375,3375,3375,0
|
|
20230616,162700,461584000,3375,3375,3375,3375,0
|
|
20230616,162600,461584000,3375,3375,3375,3375,0
|
|
20230616,162500,461584000,3375,3375,3375,3375,0
|
|
20230616,162400,461584000,3375,3375,3375,3375,0
|
|
20230616,162300,461584000,3375,3375,3375,3375,0
|
|
20230616,162200,461584000,3375,3375,3375,3375,0
|
|
20230616,162100,461584000,3375,3375,3375,3375,0
|
|
20230616,162000,461584000,3375,3375,3375,3375,0
|
|
20230616,161900,461584000,3375,3375,3375,3375,0
|
|
20230616,161800,461584000,3375,3375,3375,3375,0
|
|
20230616,161700,461584000,3375,3375,3375,3375,0
|
|
20230616,161600,461584000,3375,3375,3375,3375,0
|
|
20230616,161500,461584000,3375,3375,3375,3375,0
|
|
20230616,161400,461584000,3375,3375,3375,3375,0
|
|
20230616,161300,461584000,3375,3375,3375,3375,0
|
|
20230616,161200,461584000,3375,3375,3375,3375,0
|
|
20230616,161100,461584000,3375,3375,3375,3375,0
|
|
20230616,161000,461584000,3375,3375,3375,3375,0
|
|
20230616,160900,461584000,3375,3375,3375,3375,0
|
|
20230616,160800,461584000,3375,3375,3375,3375,0
|
|
20230616,160700,461584000,3375,3375,3375,3375,0
|
|
20230616,160600,461584000,3375,3375,3375,3375,0
|
|
20230616,160500,461584000,3375,3375,3375,3375,0
|
|
20230616,160400,461584000,3375,3375,3375,3375,0
|
|
20230616,160300,461584000,3375,3375,3375,3375,0
|
|
20230616,160200,461584000,3375,3375,3375,3375,0
|
|
20230616,160100,461584000,3375,3375,3375,3375,0
|
|
20230616,160000,461584000,3375,3375,3375,3375,6181
|
|
20230616,155900,461584000,3375,3375,3375,3375,0
|
|
20230616,155800,461584000,3375,3375,3375,3375,0
|
|
20230616,155700,461584000,3375,3375,3375,3375,0
|
|
20230616,155600,461584000,3375,3375,3375,3375,0
|
|
20230616,155500,461584000,3375,3375,3375,3375,0
|
|
20230616,155400,461584000,3375,3375,3375,3375,0
|
|
20230616,155300,461584000,3375,3375,3375,3375,0
|
|
20230616,155200,461584000,3375,3375,3375,3375,0
|
|
20230616,155100,461584000,3375,3375,3375,3375,0
|
|
20230616,155000,461584000,3375,3375,3375,3375,0
|
|
20230616,154900,461584000,3375,3375,3375,3375,0
|
|
20230616,154800,461584000,3375,3375,3375,3375,0
|
|
20230616,154700,461584000,3375,3375,3375,3375,0
|
|
20230616,154600,461584000,3375,3375,3375,3375,0
|
|
20230616,154500,461584000,3375,3375,3375,3375,0
|
|
20230616,154400,461584000,3375,3375,3375,3375,0
|
|
20230616,154300,461584000,3375,3375,3375,3375,0
|
|
20230616,154200,461584000,3375,3375,3375,3375,0
|
|
20230616,154100,461584000,3375,3375,3375,3375,0
|
|
20230616,154000,461584000,3375,3375,3375,3375,0
|
|
20230616,153900,461584000,3375,3375,3375,3375,0
|
|
20230616,153800,461584000,3375,3375,3375,3375,0
|
|
20230616,153700,461584000,3375,3375,3375,3375,0
|
|
20230616,153600,461584000,3375,3375,3375,3375,0
|
|
20230616,153500,461584000,3375,3375,3375,3375,0
|
|
20230616,153400,461584000,3375,3375,3375,3375,0
|
|
20230616,153300,461584000,3375,3375,3375,3375,0
|
|
20230616,153200,461584000,3375,3375,3375,3375,0
|
|
20230616,153100,461584000,3375,3375,3375,3375,0
|
|
20230616,153000,461584000,3375,3375,3375,3375,12362
|
|
20230616,152900,440723125,3375,3375,3375,3375,0
|
|
20230616,152800,440723125,3375,3375,3375,3375,0
|
|
20230616,152700,440723125,3375,3375,3375,3375,0
|
|
20230616,152600,440723125,3375,3375,3375,3375,0
|
|
20230616,152500,440723125,3375,3375,3375,3375,0
|
|
20230616,152400,440723125,3375,3375,3375,3375,0
|
|
20230616,152300,440723125,3375,3375,3375,3375,0
|
|
20230616,152200,440723125,3375,3375,3375,3375,0
|
|
20230616,152100,440723125,3375,3375,3375,3375,0
|
|
20230616,152000,440723125,3375,3375,3375,3375,0
|
|
20230616,151900,440723125,3375,3365,3375,3365,256
|
|
20230616,151800,439859575,3365,3370,3370,3365,1733
|
|
20230616,151700,434019570,3370,3370,3375,3370,182
|
|
20230616,151600,433406225,3370,3370,3375,3370,150
|
|
20230616,151500,432900225,3370,3370,3370,3370,1101
|
|
20230616,151400,429189855,3370,3370,3370,3370,0
|
|
20230616,151300,429189855,3370,3370,3370,3370,627
|
|
20230616,151200,427076865,3370,3375,3375,3370,504
|
|
20230616,151100,425378365,3370,3370,3370,3370,971
|
|
20230616,151000,422106095,3370,3365,3370,3365,6011
|
|
20230616,150900,401857425,3365,3365,3365,3365,1320
|
|
20230616,150800,397415625,3360,3360,3360,3360,0
|
|
20230616,150700,397415625,3360,3360,3360,3360,257
|
|
20230616,150600,396552105,3360,3360,3360,3360,1
|
|
20230616,150500,396548745,3370,3370,3370,3370,0
|
|
20230616,150400,396548745,3370,3370,3370,3370,2
|
|
20230616,150300,396542005,3360,3360,3360,3360,0
|
|
20230616,150200,396542005,3360,3365,3365,3360,2580
|
|
20230616,150100,387871535,3365,3365,3365,3365,0
|
|
20230616,150000,387871535,3365,3365,3365,3365,10
|
|
20230616,145900,387837885,3365,3365,3365,3365,117
|
|
20230616,145800,387444180,3370,3365,3370,3360,180
|
|
20230616,145700,386838380,3365,3365,3365,3365,98
|
|
20230616,145600,386508610,3365,3365,3365,3365,0
|
|
20230616,145500,386508610,3365,3365,3365,3365,0
|
|
20230616,145400,386508610,3365,3365,3365,3365,2303
|
|
20230616,145300,378759015,3370,3370,3370,3370,847
|
|
20230616,145200,375904625,3370,3370,3370,3370,130
|
|
20230616,145100,375466525,3370,3370,3370,3370,0
|
|
20230616,145000,375466525,3370,3370,3370,3370,0
|
|
20230616,144900,375466525,3370,3370,3370,3370,10
|
|
20230616,144800,375432825,3365,3365,3365,3365,0
|
|
20230616,144700,375432825,3365,3370,3370,3365,22
|
|
20230616,144600,375358785,3370,3365,3370,3365,51
|
|
20230616,144500,375186920,3365,3365,3365,3365,400
|
|
20230616,144400,373840920,3365,3365,3365,3365,0
|
|
20230616,144300,373840920,3365,3365,3365,3365,600
|
|
20230616,144200,371821920,3365,3365,3365,3365,0
|
|
20230616,144100,371821920,3365,3365,3365,3365,293
|
|
20230616,144000,370835975,3365,3365,3365,3365,0
|
|
20230616,143900,370835975,3365,3365,3365,3365,0
|
|
20230616,143800,370835975,3365,3365,3365,3365,191
|
|
20230616,143700,370193260,3365,3365,3365,3365,0
|
|
20230616,143600,370193260,3365,3365,3365,3365,0
|
|
20230616,143500,370193260,3365,3365,3365,3365,124
|
|
20230616,143400,369776000,3370,3370,3370,3370,148
|
|
20230616,143300,369277240,3365,3365,3365,3365,9
|
|
20230616,143200,369246955,3365,3365,3365,3365,0
|
|
20230616,143100,369246955,3365,3365,3365,3365,912
|
|
20230616,143000,366178075,3365,3360,3365,3360,285
|
|
20230616,142900,365220300,3360,3360,3360,3360,0
|
|
20230616,142800,365220300,3360,3360,3360,3360,1
|
|
20230616,142700,365216940,3365,3365,3365,3365,2000
|
|
20230616,142600,358486940,3365,3365,3365,3365,259
|
|
20230616,142500,357615405,3365,3365,3365,3365,0
|
|
20230616,142400,357615405,3365,3365,3365,3365,0
|
|
20230616,142300,357615405,3365,3365,3365,3365,0
|
|
20230616,142200,357615405,3365,3365,3365,3365,948
|
|
20230616,142100,354425385,3370,3370,3370,3370,160
|
|
20230616,142000,353886185,3370,3370,3370,3370,248
|
|
20230616,141900,353050425,3365,3365,3365,3365,223
|
|
20230616,141800,352300030,3365,3365,3365,3365,500
|
|
20230616,141700,350617530,3365,3365,3365,3365,53
|
|
20230616,141600,350439185,3365,3365,3365,3365,108
|
|
20230616,141500,350075765,3365,3365,3365,3365,0
|
|
20230616,141400,350075765,3365,3365,3365,3365,3
|
|
20230616,141300,350065670,3370,3370,3370,3370,0
|
|
20230616,141200,350065670,3370,3365,3370,3365,357
|
|
20230616,141100,348864265,3370,3370,3370,3370,900
|
|
20230616,141000,345831265,3365,3365,3365,3365,2132
|
|
20230616,140900,338657085,3365,3365,3365,3365,557
|
|
20230616,140800,336782780,3370,3370,3370,3370,0
|
|
20230616,140700,336782780,3370,3370,3370,3370,0
|
|
20230616,140600,336782780,3370,3370,3370,3370,0
|
|
20230616,140500,336782780,3370,3370,3370,3370,100
|
|
20230616,140400,336445780,3370,3370,3370,3370,50
|
|
20230616,140300,336277280,3370,3370,3370,3370,1
|
|
20230616,140200,336273910,3370,3370,3370,3370,2
|
|
20230616,140100,336267170,3370,3370,3370,3370,0
|
|
20230616,140000,336267170,3370,3365,3370,3365,11
|
|
20230616,135900,336230105,3365,3365,3365,3365,642
|
|
20230616,135800,334069775,3360,3360,3360,3360,1
|
|
20230616,135700,334066415,3360,3370,3370,3360,560
|
|
20230616,135600,332179815,3365,3365,3365,3365,0
|
|
20230616,135500,332179815,3365,3365,3365,3365,0
|
|
20230616,135400,332179815,3365,3365,3365,3365,936
|
|
20230616,135300,329030175,3365,3365,3365,3365,0
|
|
20230616,135200,329030175,3365,3365,3365,3365,0
|
|
20230616,135100,329030175,3365,3365,3365,3365,0
|
|
20230616,135000,329030175,3365,3365,3365,3365,0
|
|
20230616,134900,329030175,3365,3365,3365,3365,0
|
|
20230616,134800,329030175,3365,3365,3365,3365,0
|
|
20230616,134700,329030175,3365,3365,3365,3365,0
|
|
20230616,134600,329030175,3365,3365,3365,3365,0
|
|
20230616,134500,329030175,3365,3365,3365,3365,600
|
|
20230616,134400,327011175,3365,3365,3365,3365,0
|
|
20230616,134300,327011175,3365,3365,3365,3365,0
|
|
20230616,134200,327011175,3365,3365,3365,3365,0
|
|
20230616,134100,327011175,3365,3365,3365,3365,2
|
|
20230616,134000,327004445,3365,3365,3365,3365,3
|
|
20230616,133900,326994350,3365,3365,3365,3365,26
|
|
20230616,133800,326906860,3365,3365,3365,3365,714
|
|
20230616,133700,324504250,3365,3365,3365,3365,1
|
|
20230616,133600,324500885,3365,3365,3365,3365,2
|
|
20230616,133500,324494155,3375,3375,3375,3375,3
|
|
20230616,133400,324484030,3365,3365,3365,3365,1084
|
|
20230616,133300,320836370,3375,3375,3375,3375,0
|
|
20230616,133200,320836370,3375,3375,3375,3375,0
|
|
20230616,133100,320836370,3375,3375,3375,3375,0
|
|
20230616,133000,320836370,3375,3375,3375,3375,41
|
|
20230616,132900,320697995,3365,3365,3365,3365,421
|
|
20230616,132800,319281330,3370,3370,3370,3365,78
|
|
20230616,132700,319018705,3370,3370,3370,3370,0
|
|
20230616,132600,319018705,3370,3365,3370,3365,631
|
|
20230616,132500,316893850,3370,3370,3370,3370,10
|
|
20230616,132400,316860150,3370,3370,3370,3370,155
|
|
20230616,132300,316337800,3370,3370,3370,3370,0
|
|
20230616,132200,316337800,3370,3370,3370,3370,453
|
|
20230616,132100,314811190,3370,3370,3370,3370,0
|
|
20230616,132000,314811190,3370,3370,3370,3370,0
|
|
20230616,131900,314811190,3370,3375,3375,3370,600
|
|
20230616,131800,312788690,3375,3375,3375,3375,10
|
|
20230616,131700,312754940,3375,3375,3375,3375,0
|
|
20230616,131600,312754940,3375,3375,3375,3370,527
|
|
20230616,131500,310978925,3370,3370,3370,3370,500
|
|
20230616,131400,309293925,3370,3370,3370,3370,150
|
|
20230616,131300,308788425,3370,3370,3370,3370,0
|
|
20230616,131200,308788425,3370,3370,3370,3370,101
|
|
20230616,131100,308448055,3370,3370,3370,3370,49
|
|
20230616,131000,308282925,3365,3370,3370,3365,491
|
|
20230616,130900,306630520,3370,3370,3370,3370,1
|
|
20230616,130800,306627150,3370,3370,3370,3370,0
|
|
20230616,130700,306627150,3370,3370,3370,3370,32
|
|
20230616,130600,306519310,3370,3370,3370,3370,0
|
|
20230616,130500,306519310,3370,3370,3370,3370,214
|
|
20230616,130400,305798130,3370,3370,3370,3370,74
|
|
20230616,130300,305548750,3370,3370,3370,3370,0
|
|
20230616,130200,305548750,3370,3370,3370,3370,57
|
|
20230616,130100,305356660,3370,3370,3370,3370,0
|
|
20230616,130000,305356660,3370,3370,3370,3370,469
|
|
20230616,125900,303776130,3365,3365,3365,3365,18
|
|
20230616,125800,303715560,3365,3365,3365,3365,600
|
|
20230616,125700,301696560,3370,3370,3370,3370,109
|
|
20230616,125600,301329230,3370,3370,3370,3370,0
|
|
20230616,125500,301329230,3370,3370,3370,3370,1
|
|
20230616,125400,301325860,3365,3365,3365,3365,0
|
|
20230616,125300,301325860,3365,3365,3365,3365,28
|
|
20230616,125200,301231640,3365,3365,3365,3365,1
|
|
20230616,125100,301228275,3370,3370,3370,3370,102
|
|
20230616,125000,300884535,3370,3370,3370,3370,2
|
|
20230616,124900,300877795,3370,3370,3370,3370,259
|
|
20230616,124800,300004965,3370,3370,3370,3370,4001
|
|
20230616,124700,286521595,3370,3370,3370,3370,0
|
|
20230616,124600,286521595,3370,3370,3370,3370,0
|
|
20230616,124500,286521595,3370,3370,3370,3370,100
|
|
20230616,124400,286184595,3370,3370,3370,3370,11
|
|
20230616,124300,286147525,3370,3365,3370,3365,119
|
|
20230616,124200,285746770,3365,3365,3365,3365,30
|
|
20230616,124100,285645820,3360,3360,3360,3360,0
|
|
20230616,124000,285645820,3360,3360,3360,3360,1
|
|
20230616,123900,285642460,3365,3365,3365,3365,140
|
|
20230616,123800,285171360,3365,3365,3365,3365,100
|
|
20230616,123700,284834860,3365,3365,3365,3365,4
|
|
20230616,123600,284821400,3370,3370,3370,3370,35
|
|
20230616,123500,284703450,3370,3370,3370,3370,0
|
|
20230616,123400,284703450,3370,3370,3370,3370,4
|
|
20230616,123300,284689970,3370,3370,3370,3370,1
|
|
20230616,123200,284686600,3370,3370,3370,3370,1
|
|
20230616,123100,284683230,3360,3360,3360,3360,0
|
|
20230616,123000,284683230,3360,3360,3360,3360,0
|
|
20230616,122900,284683230,3360,3360,3360,3360,0
|
|
20230616,122800,284683230,3360,3360,3360,3360,0
|
|
20230616,122700,284683230,3360,3360,3360,3360,2
|
|
20230616,122600,284676510,3360,3360,3360,3360,28
|
|
20230616,122500,284582430,3370,3370,3370,3370,0
|
|
20230616,122400,284582430,3370,3370,3370,3370,0
|
|
20230616,122300,284582430,3370,3370,3370,3370,2
|
|
20230616,122200,284575690,3370,3370,3370,3370,0
|
|
20230616,122100,284575690,3370,3370,3370,3370,2
|
|
20230616,122000,284568950,3360,3365,3365,3360,1881
|
|
20230616,121900,278248455,3365,3365,3365,3365,0
|
|
20230616,121800,278248455,3365,3365,3365,3365,133
|
|
20230616,121700,277800910,3365,3365,3365,3365,0
|
|
20230616,121600,277800910,3365,3365,3365,3365,0
|
|
20230616,121500,277800910,3365,3365,3365,3365,0
|
|
20230616,121400,277800910,3365,3365,3365,3365,0
|
|
20230616,121300,277800910,3365,3365,3365,3365,200
|
|
20230616,121200,277127910,3365,3365,3365,3365,0
|
|
20230616,121100,277127910,3365,3365,3365,3365,0
|
|
20230616,121000,277127910,3365,3365,3365,3365,5
|
|
20230616,120900,277111085,3365,3365,3365,3365,0
|
|
20230616,120800,277111085,3365,3365,3365,3365,30
|
|
20230616,120700,277010135,3370,3370,3370,3370,0
|
|
20230616,120600,277010135,3370,3370,3370,3370,0
|
|
20230616,120500,277010135,3370,3370,3370,3370,0
|
|
20230616,120400,277010135,3370,3370,3370,3370,0
|
|
20230616,120300,277010135,3370,3370,3370,3370,300
|
|
20230616,120200,275999135,3370,3370,3370,3370,0
|
|
20230616,120100,275999135,3370,3370,3370,3370,0
|
|
20230616,120000,275999135,3370,3370,3370,3370,25
|
|
20230616,115900,275914885,3370,3370,3370,3370,3
|
|
20230616,115800,275904775,3370,3370,3370,3370,0
|
|
20230616,115700,275904775,3370,3370,3370,3370,976
|
|
20230616,115600,272615655,3370,3370,3370,3370,501
|
|
20230616,115500,270927285,3370,3365,3370,3365,260
|
|
20230616,115400,270052370,3365,3365,3365,3360,3139
|
|
20230616,115300,259501615,3370,3370,3370,3370,20
|
|
20230616,115200,259434215,3365,3365,3365,3365,1
|
|
20230616,115100,259430850,3370,3370,3370,3370,0
|
|
20230616,115000,259430850,3370,3370,3370,3370,0
|
|
20230616,114900,259430850,3370,3370,3370,3370,0
|
|
20230616,114800,259430850,3370,3370,3370,3370,21
|
|
20230616,114700,259360080,3365,3365,3365,3365,0
|
|
20230616,114600,259360080,3365,3365,3365,3365,49
|
|
20230616,114500,259195195,3365,3365,3365,3365,0
|
|
20230616,114400,259195195,3365,3370,3370,3365,1100
|
|
20230616,114300,255488695,3370,3370,3370,3370,0
|
|
20230616,114200,255488695,3370,3370,3370,3370,0
|
|
20230616,114100,255488695,3370,3370,3370,3370,0
|
|
20230616,114000,255488695,3370,3370,3370,3370,6
|
|
20230616,113900,255468475,3355,3355,3355,3355,0
|
|
20230616,113800,255468475,3355,3360,3360,3355,763
|
|
20230616,113700,252906060,3370,3370,3370,3370,0
|
|
20230616,113600,252906060,3370,3370,3370,3370,30
|
|
20230616,113500,252804960,3370,3370,3370,3370,0
|
|
20230616,113400,252804960,3370,3370,3370,3370,0
|
|
20230616,113300,252804960,3370,3370,3370,3370,1
|
|
20230616,113200,252801590,3370,3370,3370,3370,0
|
|
20230616,113100,252801590,3370,3370,3370,3370,0
|
|
20230616,113000,252801590,3370,3370,3370,3370,0
|
|
20230616,112900,252801590,3370,3355,3370,3355,266
|
|
20230616,112800,251909115,3370,3370,3370,3370,3
|
|
20230616,112700,251899005,3355,3355,3355,3355,0
|
|
20230616,112600,251899005,3355,3365,3365,3355,59
|
|
20230616,112500,251700880,3370,3370,3370,3370,0
|
|
20230616,112400,251700880,3370,3370,3370,3370,0
|
|
20230616,112300,251700880,3370,3370,3370,3370,0
|
|
20230616,112200,251700880,3370,3370,3370,3370,0
|
|
20230616,112100,251700880,3370,3370,3370,3370,3
|
|
20230616,112000,251690770,3370,3370,3370,3370,300
|
|
20230616,111900,250679770,3370,3370,3370,3370,74
|
|
20230616,111800,250430390,3370,3370,3370,3370,1
|
|
20230616,111700,250427020,3370,3370,3370,3370,4
|
|
20230616,111600,250413540,3365,3365,3365,3365,13
|
|
20230616,111500,250369795,3360,3370,3370,3360,12
|
|
20230616,111400,250329365,3370,3370,3370,3370,300
|
|
20230616,111300,249318365,3370,3370,3370,3370,10
|
|
20230616,111200,249284665,3360,3360,3370,3360,131
|
|
20230616,111100,248844105,3360,3360,3360,3360,0
|
|
20230616,111000,248844105,3360,3360,3360,3360,0
|
|
20230616,110900,248844105,3360,3360,3360,3360,404
|
|
20230616,110800,247486665,3360,3360,3360,3360,13
|
|
20230616,110700,247442985,3360,3360,3360,3355,45
|
|
20230616,110600,247291975,3360,3360,3360,3360,15
|
|
20230616,110500,247241575,3360,3360,3360,3360,0
|
|
20230616,110400,247241575,3360,3360,3360,3360,718
|
|
20230616,110300,244829095,3350,3350,3350,3350,0
|
|
20230616,110200,244829095,3350,3350,3350,3350,1
|
|
20230616,110100,244825745,3360,3360,3360,3360,100
|
|
20230616,110000,244489745,3360,3350,3360,3345,231
|
|
20230616,105900,243716845,3350,3350,3350,3350,0
|
|
20230616,105800,243716845,3350,3350,3350,3350,12
|
|
20230616,105700,243676645,3350,3350,3350,3350,151
|
|
20230616,105600,243170795,3350,3350,3350,3350,0
|
|
20230616,105500,243170795,3350,3350,3350,3350,0
|
|
20230616,105400,243170795,3350,3350,3350,3350,51
|
|
20230616,105300,242999945,3350,3350,3350,3350,226
|
|
20230616,105200,242242845,3345,3355,3355,3345,790
|
|
20230616,105100,239594890,3350,3350,3350,3350,2279
|
|
20230616,105000,231960240,3355,3355,3355,3355,75
|
|
20230616,104900,231708615,3355,3360,3360,3355,6118
|
|
20230616,104800,211159220,3360,3365,3370,3360,1282
|
|
20230616,104700,206850900,3370,3370,3370,3370,1
|
|
20230616,104600,206847530,3365,3365,3365,3365,0
|
|
20230616,104500,206847530,3365,3365,3365,3365,0
|
|
20230616,104400,206847530,3365,3365,3365,3365,2
|
|
20230616,104300,206840800,3365,3365,3365,3365,0
|
|
20230616,104200,206840800,3365,3365,3365,3365,367
|
|
20230616,104100,205605845,3365,3365,3365,3365,12
|
|
20230616,104000,205565465,3360,3360,3360,3360,113
|
|
20230616,103900,205185785,3365,3370,3370,3365,65
|
|
20230616,103800,204966840,3365,3365,3365,3365,24
|
|
20230616,103700,204886080,3360,3360,3360,3360,0
|
|
20230616,103600,204886080,3360,3365,3365,3360,316
|
|
20230616,103500,203824240,3365,3360,3365,3360,101
|
|
20230616,103400,203484380,3360,3360,3360,3360,0
|
|
20230616,103300,203484380,3360,3360,3360,3360,100
|
|
20230616,103200,203148380,3365,3365,3365,3365,11
|
|
20230616,103100,203111365,3365,3365,3365,3365,0
|
|
20230616,103000,203111365,3365,3365,3365,3365,36
|
|
20230616,102900,202990225,3360,3360,3360,3360,1
|
|
20230616,102800,202986865,3365,3365,3365,3365,70
|
|
20230616,102700,202751315,3365,3360,3365,3360,221
|
|
20230616,102600,202008750,3360,3360,3360,3360,660
|
|
20230616,102500,199791150,3360,3365,3365,3360,626
|
|
20230616,102400,197686625,3370,3370,3370,3370,2
|
|
20230616,102300,197679885,3370,3360,3370,3360,404
|
|
20230616,102200,196319705,3355,3365,3365,3355,2380
|
|
20230616,102100,188322810,3365,3390,3390,3360,2395
|
|
20230616,102000,180238015,3390,3355,3390,3355,14667
|
|
20230616,101900,130742185,3355,3350,3355,3345,1034
|
|
20230616,101800,127278640,3350,3350,3350,3350,3
|
|
20230616,101700,127268590,3345,3345,3345,3345,0
|
|
20230616,101600,127268590,3345,3345,3345,3345,30
|
|
20230616,101500,127168240,3340,3340,3340,3340,0
|
|
20230616,101400,127168240,3340,3345,3345,3340,178
|
|
20230616,101300,126573715,3350,3350,3350,3350,0
|
|
20230616,101200,126573715,3350,3350,3350,3350,200
|
|
20230616,101100,125903715,3350,3350,3355,3350,711
|
|
20230616,101000,123521860,3350,3350,3350,3350,0
|
|
20230616,100900,123521860,3350,3350,3350,3350,242
|
|
20230616,100800,122711160,3340,3340,3340,3340,41
|
|
20230616,100700,122574220,3340,3360,3360,3340,917
|
|
20230616,100600,119503805,3360,3355,3360,3355,260
|
|
20230616,100500,118631455,3355,3350,3360,3350,434
|
|
20230616,100400,117175140,3350,3350,3350,3350,15
|
|
20230616,100300,117124890,3350,3350,3350,3350,385
|
|
20230616,100200,115835140,3355,3355,3355,3355,0
|
|
20230616,100100,115835140,3355,3355,3355,3355,360
|
|
20230616,100000,114627340,3355,3355,3355,3355,612
|
|
20230616,095900,112574080,3355,3355,3355,3355,0
|
|
20230616,095800,112574080,3355,3350,3355,3350,3991
|
|
20230616,095700,99198495,3340,3340,3340,3340,0
|
|
20230616,095600,99198495,3340,3340,3340,3340,0
|
|
20230616,095500,99198495,3340,3340,3340,3340,0
|
|
20230616,095400,99198495,3340,3340,3340,3340,0
|
|
20230616,095300,99198495,3340,3340,3340,3340,0
|
|
20230616,095200,99198495,3340,3340,3340,3340,0
|
|
20230616,095100,99198495,3340,3340,3340,3340,0
|
|
20230616,095000,99198495,3340,3345,3345,3340,54
|
|
20230616,094900,99018035,3345,3345,3345,3345,48
|
|
20230616,094800,98857475,3345,3345,3345,3345,467
|
|
20230616,094700,97295360,3345,3345,3345,3345,32
|
|
20230616,094600,97188320,3345,3345,3345,3345,10
|
|
20230616,094500,97154870,3345,3345,3345,3345,0
|
|
20230616,094400,97154870,3345,3345,3350,3345,3000
|
|
20230616,094300,87109475,3345,3345,3345,3345,0
|
|
20230616,094200,87109475,3345,3345,3345,3345,0
|
|
20230616,094100,87109475,3345,3345,3345,3345,2
|
|
20230616,094000,87102785,3350,3345,3350,3345,682
|
|
20230616,093900,84821470,3340,3340,3340,3340,1
|
|
20230616,093800,84818130,3340,3340,3340,3340,0
|
|
20230616,093700,84818130,3340,3340,3340,3340,0
|
|
20230616,093600,84818130,3340,3330,3340,3330,149
|
|
20230616,093500,84321470,3335,3340,3340,3335,3502
|
|
20230616,093400,72627830,3340,3340,3340,3340,0
|
|
20230616,093300,72627830,3340,3340,3340,3340,53
|
|
20230616,093200,72450810,3345,3345,3345,3345,0
|
|
20230616,093100,72450810,3345,3325,3345,3320,5002
|
|
20230616,093000,55843915,3330,3325,3330,3320,79
|
|
20230616,092900,55580910,3330,3320,3330,3320,548
|
|
20230616,092800,53756100,3330,3330,3330,3330,32
|
|
20230616,092700,53649540,3330,3320,3330,3320,304
|
|
20230616,092600,52640220,3320,3320,3320,3320,889
|
|
20230616,092500,49688740,3320,3320,3320,3320,500
|
|
20230616,092400,48028740,3320,3320,3320,3315,509
|
|
20230616,092300,46339010,3320,3320,3345,3320,2498
|
|
20230616,092200,38045625,3320,3320,3320,3320,9
|
|
20230616,092100,38015745,3345,3320,3345,3320,167
|
|
20230616,092000,37461280,3320,3340,3340,3320,66
|
|
20230616,091900,37241140,3320,3320,3320,3320,2982
|
|
20230616,091800,27340900,3325,3335,3340,3325,1979
|
|
20230616,091700,20755070,3335,3340,3340,3335,689
|
|
20230616,091600,18456080,3340,3340,3340,3340,0
|
|
20230616,091500,18456080,3340,3340,3345,3340,285
|
|
20230616,091400,17504125,3340,3340,3340,3340,10
|
|
20230616,091300,17470725,3335,3335,3335,3335,501
|
|
20230616,091200,15799890,3340,3340,3340,3340,1
|
|
20230616,091100,15796550,3335,3335,3335,3335,259
|
|
20230616,091000,14932785,3340,3340,3340,3340,67
|
|
20230616,090900,14709005,3335,3335,3335,3335,0
|
|
20230616,090800,14709005,3335,3340,3340,3335,98
|
|
20230616,090700,14381925,3335,3340,3340,3335,31
|
|
20230616,090600,14278485,3345,3340,3345,3340,11
|
|
20230616,090500,14241740,3340,3340,3340,3340,214
|
|
20230616,090400,13526980,3340,3340,3340,3340,100
|
|
20230616,090300,13192980,3340,3340,3340,3340,659
|
|
20230616,090200,10991920,3345,3345,3345,3345,11
|
|
20230616,090100,10955125,3350,3350,3350,3350,314
|
|
20230616,090000,9903225,3340,3340,3345,3340,2465
|