643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,194000,230200450,3145,3145,3145,3145,1329
|
|
20230613,193900,230200450,3145,3145,3145,3145,0
|
|
20230613,193800,230200450,3145,3145,3145,3145,0
|
|
20230613,193700,230200450,3145,3145,3145,3145,0
|
|
20230613,193600,230200450,3145,3145,3145,3145,0
|
|
20230613,193500,230200450,3145,3145,3145,3145,0
|
|
20230613,193400,230200450,3145,3145,3145,3145,0
|
|
20230613,193300,230200450,3145,3145,3145,3145,0
|
|
20230613,193200,230200450,3145,3145,3145,3145,0
|
|
20230613,193100,230200450,3145,3145,3145,3145,0
|
|
20230613,193000,230200450,3145,3145,3145,3145,0
|
|
20230613,192900,230200450,3145,3145,3145,3145,0
|
|
20230613,192800,230200450,3145,3145,3145,3145,0
|
|
20230613,192700,230200450,3145,3145,3145,3145,0
|
|
20230613,192600,230200450,3145,3145,3145,3145,0
|
|
20230613,192500,230200450,3145,3145,3145,3145,0
|
|
20230613,192400,230200450,3145,3145,3145,3145,0
|
|
20230613,192300,230200450,3145,3145,3145,3145,0
|
|
20230613,192200,230200450,3145,3145,3145,3145,0
|
|
20230613,192100,230200450,3145,3145,3145,3145,0
|
|
20230613,192000,230200450,3145,3145,3145,3145,0
|
|
20230613,191900,230200450,3145,3145,3145,3145,0
|
|
20230613,191800,230200450,3145,3145,3145,3145,0
|
|
20230613,191700,230200450,3145,3145,3145,3145,0
|
|
20230613,191600,230200450,3145,3145,3145,3145,0
|
|
20230613,191500,230200450,3145,3145,3145,3145,0
|
|
20230613,191400,230200450,3145,3145,3145,3145,0
|
|
20230613,191300,230200450,3145,3145,3145,3145,0
|
|
20230613,191200,230200450,3145,3145,3145,3145,0
|
|
20230613,191100,230200450,3145,3145,3145,3145,0
|
|
20230613,191000,230200450,3145,3145,3145,3145,1329
|
|
20230613,190900,230200450,3145,3145,3145,3145,0
|
|
20230613,190800,230200450,3145,3145,3145,3145,0
|
|
20230613,190700,230200450,3145,3145,3145,3145,0
|
|
20230613,190600,230200450,3145,3145,3145,3145,0
|
|
20230613,190500,230200450,3145,3145,3145,3145,0
|
|
20230613,190400,230200450,3145,3145,3145,3145,0
|
|
20230613,190300,230200450,3145,3145,3145,3145,0
|
|
20230613,190200,230200450,3145,3145,3145,3145,0
|
|
20230613,190100,230200450,3145,3145,3145,3145,0
|
|
20230613,190000,230200450,3145,3145,3145,3145,0
|
|
20230613,185900,230200450,3145,3145,3145,3145,0
|
|
20230613,185800,230200450,3145,3145,3145,3145,0
|
|
20230613,185700,230200450,3145,3145,3145,3145,0
|
|
20230613,185600,230200450,3145,3145,3145,3145,0
|
|
20230613,185500,230200450,3145,3145,3145,3145,0
|
|
20230613,185400,230200450,3145,3145,3145,3145,0
|
|
20230613,185300,230200450,3145,3145,3145,3145,0
|
|
20230613,185200,230200450,3145,3145,3145,3145,0
|
|
20230613,185100,230200450,3145,3145,3145,3145,0
|
|
20230613,185000,230200450,3145,3145,3145,3145,0
|
|
20230613,184900,230200450,3145,3145,3145,3145,0
|
|
20230613,184800,230200450,3145,3145,3145,3145,0
|
|
20230613,184700,230200450,3145,3145,3145,3145,0
|
|
20230613,184600,230200450,3145,3145,3145,3145,0
|
|
20230613,184500,230200450,3145,3145,3145,3145,0
|
|
20230613,184400,230200450,3145,3145,3145,3145,0
|
|
20230613,184300,230200450,3145,3145,3145,3145,0
|
|
20230613,184200,230200450,3145,3145,3145,3145,0
|
|
20230613,184100,230200450,3145,3145,3145,3145,0
|
|
20230613,184000,230200450,3145,3145,3145,3145,1329
|
|
20230613,183900,230200450,3145,3145,3145,3145,0
|
|
20230613,183800,230200450,3145,3145,3145,3145,0
|
|
20230613,183700,230200450,3145,3145,3145,3145,0
|
|
20230613,183600,230200450,3145,3145,3145,3145,0
|
|
20230613,183500,230200450,3145,3145,3145,3145,0
|
|
20230613,183400,230200450,3145,3145,3145,3145,0
|
|
20230613,183300,230200450,3145,3145,3145,3145,0
|
|
20230613,183200,230200450,3145,3145,3145,3145,0
|
|
20230613,183100,230200450,3145,3145,3145,3145,0
|
|
20230613,183000,230200450,3145,3145,3145,3145,0
|
|
20230613,182900,230200450,3145,3145,3145,3145,0
|
|
20230613,182800,230200450,3145,3145,3145,3145,0
|
|
20230613,182700,230200450,3145,3145,3145,3145,0
|
|
20230613,182600,230200450,3145,3145,3145,3145,0
|
|
20230613,182500,230200450,3145,3145,3145,3145,0
|
|
20230613,182400,230200450,3145,3145,3145,3145,0
|
|
20230613,182300,230200450,3145,3145,3145,3145,0
|
|
20230613,182200,230200450,3145,3145,3145,3145,0
|
|
20230613,182100,230200450,3145,3145,3145,3145,0
|
|
20230613,182000,230200450,3145,3145,3145,3145,0
|
|
20230613,181900,230200450,3145,3145,3145,3145,0
|
|
20230613,181800,230200450,3145,3145,3145,3145,0
|
|
20230613,181700,230200450,3145,3145,3145,3145,0
|
|
20230613,181600,230200450,3145,3145,3145,3145,0
|
|
20230613,181500,230200450,3145,3145,3145,3145,0
|
|
20230613,181400,230200450,3145,3145,3145,3145,0
|
|
20230613,181300,230200450,3145,3145,3145,3145,0
|
|
20230613,181200,230200450,3145,3145,3145,3145,0
|
|
20230613,181100,230200450,3145,3145,3145,3145,0
|
|
20230613,181000,230200450,3145,3145,3145,3145,1329
|
|
20230613,180900,230200450,3145,3145,3145,3145,0
|
|
20230613,180800,230200450,3145,3145,3145,3145,0
|
|
20230613,180700,230200450,3145,3145,3145,3145,0
|
|
20230613,180600,230200450,3145,3145,3145,3145,0
|
|
20230613,180500,230200450,3145,3145,3145,3145,0
|
|
20230613,180400,230200450,3145,3145,3145,3145,0
|
|
20230613,180300,230200450,3145,3145,3145,3145,0
|
|
20230613,180200,230200450,3145,3145,3145,3145,0
|
|
20230613,180100,230200450,3145,3145,3145,3145,0
|
|
20230613,180000,230200450,3145,3145,3145,3145,0
|
|
20230613,175900,230200450,3145,3145,3145,3145,0
|
|
20230613,175800,230200450,3145,3145,3145,3145,0
|
|
20230613,175700,230200450,3145,3145,3145,3145,0
|
|
20230613,175600,230200450,3145,3145,3145,3145,0
|
|
20230613,175500,230200450,3145,3145,3145,3145,0
|
|
20230613,175400,230200450,3145,3145,3145,3145,0
|
|
20230613,175300,230200450,3145,3145,3145,3145,0
|
|
20230613,175200,230200450,3145,3145,3145,3145,0
|
|
20230613,175100,230200450,3145,3145,3145,3145,0
|
|
20230613,175000,230200450,3145,3145,3145,3145,0
|
|
20230613,174900,230200450,3145,3145,3145,3145,0
|
|
20230613,174800,230200450,3145,3145,3145,3145,0
|
|
20230613,174700,230200450,3145,3145,3145,3145,0
|
|
20230613,174600,230200450,3145,3145,3145,3145,0
|
|
20230613,174500,230200450,3145,3145,3145,3145,0
|
|
20230613,174400,230200450,3145,3145,3145,3145,0
|
|
20230613,174300,230200450,3145,3145,3145,3145,0
|
|
20230613,174200,230200450,3145,3145,3145,3145,0
|
|
20230613,174100,230200450,3145,3145,3145,3145,0
|
|
20230613,174000,230200450,3145,3145,3145,3145,1329
|
|
20230613,173900,230200450,3145,3145,3145,3145,0
|
|
20230613,173800,230200450,3145,3145,3145,3145,0
|
|
20230613,173700,230200450,3145,3145,3145,3145,0
|
|
20230613,173600,230200450,3145,3145,3145,3145,0
|
|
20230613,173500,230200450,3145,3145,3145,3145,0
|
|
20230613,173400,230200450,3145,3145,3145,3145,0
|
|
20230613,173300,230200450,3145,3145,3145,3145,0
|
|
20230613,173200,230200450,3145,3145,3145,3145,0
|
|
20230613,173100,230200450,3145,3145,3145,3145,0
|
|
20230613,173000,230200450,3145,3145,3145,3145,0
|
|
20230613,172900,230200450,3145,3145,3145,3145,0
|
|
20230613,172800,230200450,3145,3145,3145,3145,0
|
|
20230613,172700,230200450,3145,3145,3145,3145,0
|
|
20230613,172600,230200450,3145,3145,3145,3145,0
|
|
20230613,172500,230200450,3145,3145,3145,3145,0
|
|
20230613,172400,230200450,3145,3145,3145,3145,0
|
|
20230613,172300,230200450,3145,3145,3145,3145,0
|
|
20230613,172200,230200450,3145,3145,3145,3145,0
|
|
20230613,172100,230200450,3145,3145,3145,3145,0
|
|
20230613,172000,230200450,3145,3145,3145,3145,0
|
|
20230613,171900,230200450,3145,3145,3145,3145,0
|
|
20230613,171800,230200450,3145,3145,3145,3145,0
|
|
20230613,171700,230200450,3145,3145,3145,3145,0
|
|
20230613,171600,230200450,3145,3145,3145,3145,0
|
|
20230613,171500,230200450,3145,3145,3145,3145,0
|
|
20230613,171400,230200450,3145,3145,3145,3145,0
|
|
20230613,171300,230200450,3145,3145,3145,3145,0
|
|
20230613,171200,230200450,3145,3145,3145,3145,0
|
|
20230613,171100,230200450,3145,3145,3145,3145,0
|
|
20230613,171000,230200450,3145,3145,3145,3145,1329
|
|
20230613,170900,230200450,3145,3145,3145,3145,0
|
|
20230613,170800,230200450,3145,3145,3145,3145,0
|
|
20230613,170700,230200450,3145,3145,3145,3145,0
|
|
20230613,170600,230200450,3145,3145,3145,3145,0
|
|
20230613,170500,230200450,3145,3145,3145,3145,0
|
|
20230613,170400,230200450,3145,3145,3145,3145,0
|
|
20230613,170300,230200450,3145,3145,3145,3145,0
|
|
20230613,170200,230200450,3145,3145,3145,3145,0
|
|
20230613,170100,230200450,3145,3145,3145,3145,0
|
|
20230613,170000,230200450,3145,3145,3145,3145,0
|
|
20230613,165900,230200450,3145,3145,3145,3145,0
|
|
20230613,165800,230200450,3145,3145,3145,3145,0
|
|
20230613,165700,230200450,3145,3145,3145,3145,0
|
|
20230613,165600,230200450,3145,3145,3145,3145,0
|
|
20230613,165500,230200450,3145,3145,3145,3145,0
|
|
20230613,165400,230200450,3145,3145,3145,3145,0
|
|
20230613,165300,230200450,3145,3145,3145,3145,0
|
|
20230613,165200,230200450,3145,3145,3145,3145,0
|
|
20230613,165100,230200450,3145,3145,3145,3145,0
|
|
20230613,165000,230200450,3145,3145,3145,3145,0
|
|
20230613,164900,230200450,3145,3145,3145,3145,0
|
|
20230613,164800,230200450,3145,3145,3145,3145,0
|
|
20230613,164700,230200450,3145,3145,3145,3145,0
|
|
20230613,164600,230200450,3145,3145,3145,3145,0
|
|
20230613,164500,230200450,3145,3145,3145,3145,0
|
|
20230613,164400,230200450,3145,3145,3145,3145,0
|
|
20230613,164300,230200450,3145,3145,3145,3145,0
|
|
20230613,164200,230200450,3145,3145,3145,3145,0
|
|
20230613,164100,230200450,3145,3145,3145,3145,0
|
|
20230613,164000,230200450,3145,3145,3145,3145,1329
|
|
20230613,163900,230200450,3145,3145,3145,3145,0
|
|
20230613,163800,230200450,3145,3145,3145,3145,0
|
|
20230613,163700,230200450,3145,3145,3145,3145,0
|
|
20230613,163600,230200450,3145,3145,3145,3145,0
|
|
20230613,163500,230200450,3145,3145,3145,3145,0
|
|
20230613,163400,230200450,3145,3145,3145,3145,0
|
|
20230613,163300,230200450,3145,3145,3145,3145,0
|
|
20230613,163200,230200450,3145,3145,3145,3145,0
|
|
20230613,163100,230200450,3145,3145,3145,3145,0
|
|
20230613,163000,230200450,3145,3145,3145,3145,0
|
|
20230613,162900,230200450,3145,3145,3145,3145,0
|
|
20230613,162800,230200450,3145,3145,3145,3145,0
|
|
20230613,162700,230200450,3145,3145,3145,3145,0
|
|
20230613,162600,230200450,3145,3145,3145,3145,0
|
|
20230613,162500,230200450,3145,3145,3145,3145,0
|
|
20230613,162400,230200450,3145,3145,3145,3145,0
|
|
20230613,162300,230200450,3145,3145,3145,3145,0
|
|
20230613,162200,230200450,3145,3145,3145,3145,0
|
|
20230613,162100,230200450,3145,3145,3145,3145,0
|
|
20230613,162000,230200450,3145,3145,3145,3145,0
|
|
20230613,161900,230200450,3145,3145,3145,3145,0
|
|
20230613,161800,230200450,3145,3145,3145,3145,0
|
|
20230613,161700,230200450,3145,3145,3145,3145,0
|
|
20230613,161600,230200450,3145,3145,3145,3145,0
|
|
20230613,161500,230200450,3145,3145,3145,3145,0
|
|
20230613,161400,230200450,3145,3145,3145,3145,0
|
|
20230613,161300,230200450,3145,3145,3145,3145,0
|
|
20230613,161200,230200450,3145,3145,3145,3145,0
|
|
20230613,161100,230200450,3145,3145,3145,3145,0
|
|
20230613,161000,230200450,3145,3145,3145,3145,1329
|
|
20230613,160900,230200450,3145,3145,3145,3145,0
|
|
20230613,160800,230200450,3145,3145,3145,3145,0
|
|
20230613,160700,230200450,3145,3145,3145,3145,0
|
|
20230613,160600,230200450,3145,3145,3145,3145,0
|
|
20230613,160500,230200450,3145,3145,3145,3145,0
|
|
20230613,160400,230200450,3145,3145,3145,3145,0
|
|
20230613,160300,230200450,3145,3145,3145,3145,0
|
|
20230613,160200,230200450,3145,3145,3145,3145,0
|
|
20230613,160100,230200450,3145,3145,3145,3145,0
|
|
20230613,160000,230200450,3145,3145,3145,3145,0
|
|
20230613,155900,230200450,3145,3145,3145,3145,0
|
|
20230613,155800,230200450,3145,3145,3145,3145,0
|
|
20230613,155700,230200450,3145,3145,3145,3145,0
|
|
20230613,155600,230200450,3145,3145,3145,3145,0
|
|
20230613,155500,230200450,3145,3145,3145,3145,0
|
|
20230613,155400,230200450,3145,3145,3145,3145,0
|
|
20230613,155300,230200450,3145,3145,3145,3145,0
|
|
20230613,155200,230200450,3145,3145,3145,3145,0
|
|
20230613,155100,230200450,3145,3145,3145,3145,0
|
|
20230613,155000,230200450,3145,3145,3145,3145,0
|
|
20230613,154900,230200450,3145,3145,3145,3145,0
|
|
20230613,154800,230200450,3145,3145,3145,3145,0
|
|
20230613,154700,230200450,3145,3145,3145,3145,0
|
|
20230613,154600,230200450,3145,3145,3145,3145,0
|
|
20230613,154500,230200450,3145,3145,3145,3145,0
|
|
20230613,154400,230200450,3145,3145,3145,3145,0
|
|
20230613,154300,230200450,3145,3145,3145,3145,0
|
|
20230613,154200,230200450,3145,3145,3145,3145,0
|
|
20230613,154100,230200450,3145,3145,3145,3145,0
|
|
20230613,154000,230200450,3145,3145,3145,3145,1329
|
|
20230613,153900,230200450,3145,3145,3145,3145,0
|
|
20230613,153800,230200450,3145,3145,3145,3145,0
|
|
20230613,153700,230200450,3145,3145,3145,3145,0
|
|
20230613,153600,230200450,3145,3145,3145,3145,0
|
|
20230613,153500,230200450,3145,3145,3145,3145,0
|
|
20230613,153400,230200450,3145,3145,3145,3145,0
|
|
20230613,153300,230200450,3145,3145,3145,3145,0
|
|
20230613,153200,230200450,3145,3145,3145,3145,0
|
|
20230613,153100,230200450,3145,3145,3145,3145,0
|
|
20230613,153000,230200450,3145,3145,3145,3145,1329
|
|
20230613,152900,226020745,3135,3135,3135,3135,0
|
|
20230613,152800,226020745,3135,3135,3135,3135,0
|
|
20230613,152700,226020745,3135,3135,3135,3135,0
|
|
20230613,152600,226020745,3135,3135,3135,3135,0
|
|
20230613,152500,226020745,3135,3135,3135,3135,0
|
|
20230613,152400,226020745,3135,3135,3135,3135,0
|
|
20230613,152300,226020745,3135,3135,3135,3135,0
|
|
20230613,152200,226020745,3135,3135,3135,3135,0
|
|
20230613,152100,226020745,3135,3135,3135,3135,0
|
|
20230613,152000,226020745,3135,3135,3135,3135,0
|
|
20230613,151900,226020745,3135,3145,3145,3135,1069
|
|
20230613,151800,222664995,3145,3140,3145,3140,16
|
|
20230613,151700,222614735,3145,3140,3145,3140,39
|
|
20230613,151600,222492165,3140,3140,3145,3140,16
|
|
20230613,151500,222441880,3140,3140,3145,3140,98
|
|
20230613,151400,222133765,3140,3140,3145,3140,80
|
|
20230613,151300,221882315,3140,3140,3140,3140,9
|
|
20230613,151200,221854055,3140,3140,3140,3140,0
|
|
20230613,151100,221854055,3140,3145,3145,3135,104
|
|
20230613,151000,221527015,3140,3135,3140,3135,338
|
|
20230613,150900,220467370,3145,3145,3145,3145,0
|
|
20230613,150800,220467370,3145,3135,3145,3135,25
|
|
20230613,150700,220388985,3140,3140,3140,3135,650
|
|
20230613,150600,218347990,3140,3135,3140,3135,9
|
|
20230613,150500,218319750,3135,3135,3135,3135,2
|
|
20230613,150400,218313480,3135,3135,3135,3135,7
|
|
20230613,150300,218291535,3135,3140,3140,3135,70
|
|
20230613,150200,218071745,3140,3140,3140,3140,147
|
|
20230613,150100,217610165,3140,3135,3140,3135,2229
|
|
20230613,150000,210621435,3135,3140,3140,3135,12
|
|
20230613,145900,210583805,3145,3145,3145,3145,1
|
|
20230613,145800,210580660,3145,3145,3145,3145,0
|
|
20230613,145700,210580660,3145,3145,3145,3145,1
|
|
20230613,145600,210577515,3145,3145,3145,3145,2
|
|
20230613,145500,210571225,3145,3145,3145,3145,0
|
|
20230613,145400,210571225,3145,3145,3145,3145,0
|
|
20230613,145300,210571225,3145,3140,3145,3140,2
|
|
20230613,145200,210564940,3140,3140,3140,3140,1
|
|
20230613,145100,210561800,3140,3140,3140,3140,1
|
|
20230613,145000,210558660,3135,3140,3140,3135,58
|
|
20230613,144900,210376545,3135,3135,3135,3135,0
|
|
20230613,144800,210376545,3135,3135,3135,3135,0
|
|
20230613,144700,210376545,3135,3135,3135,3135,2
|
|
20230613,144600,210370275,3140,3140,3140,3140,4
|
|
20230613,144500,210357715,3135,3135,3135,3135,0
|
|
20230613,144400,210357715,3135,3135,3135,3135,2
|
|
20230613,144300,210351445,3135,3135,3135,3135,200
|
|
20230613,144200,209724445,3135,3135,3135,3135,204
|
|
20230613,144100,209084905,3140,3140,3140,3140,1430
|
|
20230613,144000,204594705,3145,3145,3145,3140,109
|
|
20230613,143900,204251945,3145,3145,3145,3140,167
|
|
20230613,143800,203727255,3140,3140,3140,3140,4
|
|
20230613,143700,203714695,3140,3140,3140,3140,0
|
|
20230613,143600,203714695,3140,3140,3140,3140,30
|
|
20230613,143500,203620495,3140,3140,3140,3140,1
|
|
20230613,143400,203617355,3145,3145,3145,3145,1
|
|
20230613,143300,203614210,3140,3140,3140,3140,0
|
|
20230613,143200,203614210,3140,3140,3140,3140,0
|
|
20230613,143100,203614210,3140,3145,3145,3140,21
|
|
20230613,143000,203548265,3140,3140,3140,3140,10
|
|
20230613,142900,203516865,3140,3140,3140,3140,15
|
|
20230613,142800,203469765,3140,3140,3145,3140,146
|
|
20230613,142700,203010690,3145,3140,3145,3140,12
|
|
20230613,142600,202973005,3140,3140,3140,3140,704
|
|
20230613,142500,200762445,3140,3140,3140,3140,26
|
|
20230613,142400,200680805,3140,3140,3140,3140,35
|
|
20230613,142300,200570905,3140,3135,3140,3135,426
|
|
20230613,142200,199233275,3135,3140,3140,3135,24
|
|
20230613,142100,199157960,3140,3135,3140,3135,94
|
|
20230613,142000,198862845,3140,3140,3140,3140,698
|
|
20230613,141900,196671125,3140,3135,3140,3135,22
|
|
20230613,141800,196602095,3135,3135,3135,3135,9
|
|
20230613,141700,196573880,3140,3135,3140,3135,371
|
|
20230613,141600,195408985,3135,3135,3140,3135,25
|
|
20230613,141500,195330585,3135,3135,3135,3135,10
|
|
20230613,141400,195299235,3135,3140,3140,3135,3257
|
|
20230613,141300,185080745,3140,3140,3140,3140,9
|
|
20230613,141200,185052485,3140,3140,3140,3140,18
|
|
20230613,141100,184995965,3140,3140,3140,3140,9
|
|
20230613,141000,184967705,3140,3140,3140,3140,907
|
|
20230613,140900,182119725,3145,3140,3145,3140,46
|
|
20230613,140800,181975100,3140,3140,3140,3140,18
|
|
20230613,140700,181918580,3140,3140,3140,3140,9
|
|
20230613,140600,181890320,3140,3140,3140,3140,18
|
|
20230613,140500,181833800,3140,3145,3145,3140,14
|
|
20230613,140400,181789830,3140,3140,3140,3140,19
|
|
20230613,140300,181730170,3145,3145,3145,3140,70
|
|
20230613,140200,181510065,3140,3145,3145,3140,19
|
|
20230613,140100,181450400,3140,3140,3140,3140,20
|
|
20230613,140000,181387600,3145,3140,3145,3140,217
|
|
20230613,135900,180705970,3140,3140,3140,3140,18
|
|
20230613,135800,180649450,3140,3150,3150,3140,8
|
|
20230613,135700,180624320,3140,3140,3140,3140,0
|
|
20230613,135600,180624320,3140,3140,3140,3140,1
|
|
20230613,135500,180621180,3140,3145,3145,3140,612
|
|
20230613,135400,178698950,3145,3145,3145,3145,1
|
|
20230613,135300,178695805,3145,3145,3145,3145,2
|
|
20230613,135200,178689515,3140,3140,3140,3140,2
|
|
20230613,135100,178683235,3150,3150,3150,3150,257
|
|
20230613,135000,177873685,3145,3145,3145,3145,4
|
|
20230613,134900,177861105,3145,3140,3145,3140,2
|
|
20230613,134800,177854820,3140,3140,3140,3140,0
|
|
20230613,134700,177854820,3140,3140,3140,3140,15
|
|
20230613,134600,177807720,3140,3140,3140,3140,2
|
|
20230613,134500,177801440,3150,3150,3150,3150,0
|
|
20230613,134400,177801440,3150,3150,3150,3150,10
|
|
20230613,134300,177769940,3145,3145,3145,3145,0
|
|
20230613,134200,177769940,3145,3145,3145,3145,311
|
|
20230613,134100,176791845,3150,3150,3150,3150,10
|
|
20230613,134000,176760345,3150,3145,3150,3145,58
|
|
20230613,133900,176577670,3145,3145,3145,3145,0
|
|
20230613,133800,176577670,3145,3145,3145,3145,1
|
|
20230613,133700,176574525,3145,3145,3145,3145,0
|
|
20230613,133600,176574525,3145,3145,3145,3145,366
|
|
20230613,133500,175423455,3145,3145,3145,3145,14
|
|
20230613,133400,175379425,3145,3145,3145,3145,1031
|
|
20230613,133300,172136930,3145,3140,3145,3140,7
|
|
20230613,133200,172114925,3145,3145,3145,3140,7
|
|
20230613,133100,172092915,3140,3145,3145,3140,228
|
|
20230613,133000,171375860,3140,3145,3145,3140,222
|
|
20230613,132900,170677680,3145,3145,3145,3145,0
|
|
20230613,132800,170677680,3145,3145,3145,3145,47
|
|
20230613,132700,170529865,3140,3140,3140,3140,102
|
|
20230613,132600,170209585,3145,3145,3145,3140,199
|
|
20230613,132500,169584705,3145,3145,3145,3145,318
|
|
20230613,132400,168584595,3145,3145,3145,3140,6
|
|
20230613,132300,168565735,3140,3140,3140,3140,0
|
|
20230613,132200,168565735,3140,3140,3140,3140,0
|
|
20230613,132100,168565735,3140,3140,3140,3140,1
|
|
20230613,132000,168562595,3140,3140,3140,3140,5834
|
|
20230613,131900,150243835,3145,3145,3145,3145,1
|
|
20230613,131800,150240690,3145,3145,3145,3140,14
|
|
20230613,131700,150196670,3145,3145,3145,3145,0
|
|
20230613,131600,150196670,3145,3145,3145,3145,163
|
|
20230613,131500,149684035,3145,3140,3145,3140,318
|
|
20230613,131400,148684015,3145,3145,3145,3145,225
|
|
20230613,131300,147976390,3140,3150,3150,3140,224
|
|
20230613,131200,147272930,3145,3145,3145,3145,0
|
|
20230613,131100,147272930,3145,3150,3150,3145,274
|
|
20230613,131000,146411195,3150,3145,3150,3145,21
|
|
20230613,130900,146345050,3145,3145,3145,3145,245
|
|
20230613,130800,145574525,3150,3145,3150,3145,511
|
|
20230613,130700,143965355,3145,3145,3150,3145,193
|
|
20230613,130600,143357870,3145,3145,3145,3145,2427
|
|
20230613,130500,135724955,3150,3145,3150,3145,20
|
|
20230613,130400,135662040,3145,3150,3150,3145,19
|
|
20230613,130300,135602280,3150,3145,3150,3145,452
|
|
20230613,130200,134180240,3140,3140,3145,3140,55
|
|
20230613,130100,134007280,3140,3145,3145,3140,55
|
|
20230613,130000,133834570,3145,3145,3145,3145,5
|
|
20230613,125900,133818845,3140,3145,3145,3140,3
|
|
20230613,125800,133809420,3145,3145,3145,3145,1
|
|
20230613,125700,133806275,3145,3145,3145,3145,8
|
|
20230613,125600,133781115,3140,3145,3145,3140,3
|
|
20230613,125500,133771690,3140,3140,3140,3140,4
|
|
20230613,125400,133759130,3140,3140,3140,3140,5
|
|
20230613,125300,133743430,3140,3145,3145,3140,52
|
|
20230613,125200,133579900,3145,3145,3145,3145,48
|
|
20230613,125100,133428940,3145,3145,3145,3145,50
|
|
20230613,125000,133271690,3140,3145,3145,3140,32
|
|
20230613,124900,133171055,3140,3140,3140,3140,33
|
|
20230613,124800,133067435,3140,3140,3140,3140,0
|
|
20230613,124700,133067435,3140,3140,3140,3140,2
|
|
20230613,124600,133061155,3145,3145,3145,3145,10
|
|
20230613,124500,133029705,3145,3145,3145,3145,10
|
|
20230613,124400,132998255,3140,3145,3145,3140,9
|
|
20230613,124300,132969960,3145,3145,3145,3145,0
|
|
20230613,124200,132969960,3145,3145,3145,3145,138
|
|
20230613,124100,132535950,3145,3140,3145,3140,35
|
|
20230613,124000,132425885,3145,3145,3145,3145,1001
|
|
20230613,123900,129277740,3140,3140,3140,3140,0
|
|
20230613,123800,129277740,3140,3140,3140,3140,146
|
|
20230613,123700,128819300,3145,3145,3145,3145,3
|
|
20230613,123600,128809865,3145,3145,3145,3145,1
|
|
20230613,123500,128806720,3140,3140,3140,3140,1
|
|
20230613,123400,128803580,3145,3145,3145,3145,1
|
|
20230613,123300,128800435,3145,3145,3145,3145,200
|
|
20230613,123200,128171435,3140,3145,3145,3140,123
|
|
20230613,123100,127784810,3140,3145,3145,3140,25
|
|
20230613,123000,127706210,3145,3140,3145,3140,67
|
|
20230613,122900,127495820,3145,3145,3145,3145,0
|
|
20230613,122800,127495820,3145,3145,3145,3145,104
|
|
20230613,122700,127168740,3145,3145,3145,3145,1
|
|
20230613,122600,127165595,3145,3145,3145,3145,101
|
|
20230613,122500,126847950,3140,3145,3145,3140,124
|
|
20230613,122400,126457985,3145,3145,3145,3145,4
|
|
20230613,122300,126445405,3145,3140,3145,3140,4
|
|
20230613,122200,126432835,3145,3145,3145,3145,1
|
|
20230613,122100,126429690,3145,3145,3145,3145,5
|
|
20230613,122000,126413965,3140,3140,3140,3140,17
|
|
20230613,121900,126360585,3145,3145,3145,3145,4
|
|
20230613,121800,126348005,3145,3145,3145,3145,4
|
|
20230613,121700,126335425,3140,3140,3140,3140,0
|
|
20230613,121600,126335425,3140,3140,3140,3140,2
|
|
20230613,121500,126329145,3145,3145,3145,3145,75
|
|
20230613,121400,126093270,3145,3150,3150,3145,172
|
|
20230613,121300,125552310,3145,3145,3145,3145,2
|
|
20230613,121200,125546020,3145,3150,3150,3145,1730
|
|
20230613,121100,120104620,3150,3150,3150,3150,53
|
|
20230613,121000,119937670,3150,3150,3150,3150,108
|
|
20230613,120900,119597470,3150,3150,3150,3150,90
|
|
20230613,120800,119313970,3150,3150,3150,3150,91
|
|
20230613,120700,119027320,3150,3150,3150,3150,2036
|
|
20230613,120600,112613920,3150,3150,3150,3150,1
|
|
20230613,120500,112610770,3155,3155,3155,3155,0
|
|
20230613,120400,112610770,3155,3155,3155,3150,17
|
|
20230613,120300,112557140,3150,3150,3150,3150,1
|
|
20230613,120200,112553990,3150,3155,3155,3150,51
|
|
20230613,120100,112393090,3150,3150,3150,3150,2
|
|
20230613,120000,112386790,3150,3150,3150,3150,1
|
|
20230613,115900,112383640,3150,3150,3155,3150,13
|
|
20230613,115800,112342640,3150,3150,3150,3150,26
|
|
20230613,115700,112260740,3155,3150,3155,3150,52
|
|
20230613,115600,112096690,3150,3150,3155,3150,43
|
|
20230613,115500,111961065,3150,3150,3150,3150,5
|
|
20230613,115400,111945315,3150,3155,3155,3150,103
|
|
20230613,115300,111620570,3150,3150,3150,3150,3
|
|
20230613,115200,111611120,3150,3150,3155,3150,38
|
|
20230613,115100,111491245,3150,3150,3150,3150,2
|
|
20230613,115000,111484945,3155,3155,3155,3155,36
|
|
20230613,114900,111371365,3150,3155,3155,3150,36
|
|
20230613,114800,111257790,3150,3150,3150,3150,1
|
|
20230613,114700,111254640,3155,3155,3155,3155,35
|
|
20230613,114600,111144215,3150,3150,3150,3150,3
|
|
20230613,114500,111134765,3155,3155,3155,3155,64
|
|
20230613,114400,110932845,3150,3150,3150,3150,0
|
|
20230613,114300,110932845,3150,3145,3150,3145,5
|
|
20230613,114200,110917105,3150,3150,3150,3150,41
|
|
20230613,114100,110787955,3150,3150,3150,3150,1
|
|
20230613,114000,110784805,3150,3150,3150,3150,105
|
|
20230613,113900,110454055,3150,3150,3150,3150,0
|
|
20230613,113800,110454055,3150,3150,3150,3150,63
|
|
20230613,113700,110255605,3150,3150,3150,3150,0
|
|
20230613,113600,110255605,3150,3150,3150,3150,662
|
|
20230613,113500,108170305,3150,3150,3150,3150,2
|
|
20230613,113400,108164005,3150,3150,3155,3150,78
|
|
20230613,113300,107918130,3150,3150,3150,3150,1
|
|
20230613,113200,107914980,3145,3145,3145,3145,0
|
|
20230613,113100,107914980,3145,3145,3145,3145,45
|
|
20230613,113000,107773455,3140,3145,3145,3140,243
|
|
20230613,112900,107009230,3140,3145,3145,3140,483
|
|
20230613,112800,105492135,3140,3140,3140,3140,0
|
|
20230613,112700,105492135,3140,3145,3145,3140,36
|
|
20230613,112600,105378925,3140,3140,3140,3140,0
|
|
20230613,112500,105378925,3140,3145,3145,3140,145
|
|
20230613,112400,104923450,3140,3140,3140,3140,2
|
|
20230613,112300,104917170,3145,3145,3145,3145,44
|
|
20230613,112200,104778790,3145,3145,3145,3145,40
|
|
20230613,112100,104652990,3140,3140,3140,3140,2
|
|
20230613,112000,104646710,3140,3140,3145,3140,334
|
|
20230613,111900,103597780,3140,3140,3140,3140,0
|
|
20230613,111800,103597780,3140,3145,3145,3140,36
|
|
20230613,111700,103484565,3145,3145,3145,3145,11
|
|
20230613,111600,103449970,3145,3140,3145,3140,38
|
|
20230613,111500,103330475,3145,3145,3145,3140,38
|
|
20230613,111400,103210975,3145,3145,3145,3145,34
|
|
20230613,111300,103104045,3145,3145,3145,3145,36
|
|
20230613,111200,102990825,3140,3145,3145,3140,35
|
|
20230613,111100,102880760,3145,3145,3145,3145,34
|
|
20230613,111000,102773830,3140,3140,3140,3140,0
|
|
20230613,110900,102773830,3140,3140,3145,3140,2197
|
|
20230613,110800,95875075,3145,3145,3145,3145,1
|
|
20230613,110700,95871930,3145,3150,3150,3145,140
|
|
20230613,110600,95431620,3145,3150,3150,3145,403
|
|
20230613,110500,94164070,3155,3155,3155,3155,34
|
|
20230613,110400,94056800,3150,3155,3155,3150,135
|
|
20230613,110300,93631375,3155,3150,3155,3150,14
|
|
20230613,110200,93587225,3150,3155,3155,3150,137
|
|
20230613,110100,93155350,3155,3155,3155,3155,0
|
|
20230613,110000,93155350,3155,3150,3155,3150,37
|
|
20230613,105900,93038625,3150,3150,3150,3150,0
|
|
20230613,105800,93038625,3150,3150,3150,3150,58
|
|
20230613,105700,92855925,3150,3155,3155,3150,44
|
|
20230613,105600,92717155,3150,3155,3155,3150,118
|
|
20230613,105500,92345365,3150,3150,3155,3150,37
|
|
20230613,105400,92228640,3150,3150,3150,3150,2
|
|
20230613,105300,92222340,3155,3155,3155,3155,34
|
|
20230613,105200,92115070,3155,3155,3155,3155,0
|
|
20230613,105100,92115070,3155,3155,3155,3145,9
|
|
20230613,105000,92086695,3145,3150,3150,3145,600
|
|
20230613,104900,90199360,3155,3155,3155,3155,35
|
|
20230613,104800,90088935,3145,3145,3145,3145,1
|
|
20230613,104700,90085790,3145,3150,3150,3145,77
|
|
20230613,104600,89843565,3150,3150,3150,3150,71
|
|
20230613,104500,89619915,3155,3145,3155,3145,5
|
|
20230613,104400,89604165,3150,3155,3155,3150,69
|
|
20230613,104300,89386595,3155,3155,3155,3155,0
|
|
20230613,104200,89386595,3155,3155,3155,3155,35
|
|
20230613,104100,89276170,3150,3150,3150,3150,2
|
|
20230613,104000,89269870,3150,3150,3150,3150,400
|
|
20230613,103900,88009870,3150,3155,3155,3150,96
|
|
20230613,103800,87707295,3150,3150,3150,3150,3
|
|
20230613,103700,87697845,3150,3155,3155,3150,49
|
|
20230613,103600,87543310,3155,3155,3155,3155,0
|
|
20230613,103500,87543310,3155,3155,3155,3155,34
|
|
20230613,103400,87436040,3150,3150,3150,3150,1
|
|
20230613,103300,87432890,3150,3150,3150,3150,33
|
|
20230613,103200,87328940,3150,3150,3150,3150,1
|
|
20230613,103100,87325790,3155,3150,3155,3150,191
|
|
20230613,103000,86723970,3150,3155,3155,3150,39
|
|
20230613,102900,86600945,3150,3150,3150,3150,6
|
|
20230613,102800,86582045,3150,3150,3155,3150,74
|
|
20230613,102700,86348605,3150,3150,3150,3150,89
|
|
20230613,102600,86068255,3150,3150,3150,3150,35
|
|
20230613,102500,85958005,3150,3150,3150,3150,0
|
|
20230613,102400,85958005,3150,3150,3150,3150,35
|
|
20230613,102300,85847755,3150,3150,3150,3150,34
|
|
20230613,102200,85740655,3145,3155,3155,3145,28
|
|
20230613,102100,85652425,3150,3150,3155,3150,850
|
|
20230613,102000,82974750,3155,3145,3155,3145,756
|
|
20230613,101900,80593355,3150,3145,3150,3145,11
|
|
20230613,101800,80558750,3145,3145,3145,3145,31
|
|
20230613,101700,80461255,3150,3145,3150,3145,45
|
|
20230613,101600,80319510,3150,3150,3150,3150,0
|
|
20230613,101500,80319510,3150,3150,3150,3150,36
|
|
20230613,101400,80206110,3145,3145,3145,3145,2
|
|
20230613,101300,80199820,3140,3145,3145,3140,159
|
|
20230613,101200,79700385,3150,3150,3150,3150,2
|
|
20230613,101100,79694085,3150,3150,3150,3145,142
|
|
20230613,101000,79247320,3150,3150,3150,3150,350
|
|
20230613,100900,78144820,3140,3140,3140,3140,0
|
|
20230613,100800,78144820,3140,3140,3140,3140,2
|
|
20230613,100700,78138540,3150,3145,3150,3140,69
|
|
20230613,100600,77921845,3150,3145,3150,3140,535
|
|
20230613,100500,76240100,3150,3150,3150,3150,549
|
|
20230613,100400,74510750,3150,3150,3150,3150,4
|
|
20230613,100300,74498150,3150,3150,3150,3150,47
|
|
20230613,100200,74350100,3150,3150,3150,3150,166
|
|
20230613,100100,73827200,3150,3150,3150,3150,64
|
|
20230613,100000,73625600,3150,3150,3150,3150,11
|
|
20230613,095900,73590950,3150,3150,3150,3150,39
|
|
20230613,095800,73468100,3145,3145,3145,3145,200
|
|
20230613,095700,72839100,3150,3150,3150,3150,35
|
|
20230613,095600,72728850,3145,3150,3150,3145,189
|
|
20230613,095500,72133960,3150,3150,3150,3150,20
|
|
20230613,095400,72070960,3150,3155,3155,3150,129
|
|
20230613,095300,71664430,3155,3155,3155,3155,0
|
|
20230613,095200,71664430,3155,3155,3155,3155,1
|
|
20230613,095100,71661275,3155,3155,3155,3155,0
|
|
20230613,095000,71661275,3155,3150,3155,3150,135
|
|
20230613,094900,71235540,3150,3155,3155,3150,77
|
|
20230613,094800,70992915,3155,3155,3155,3155,546
|
|
20230613,094700,69270285,3155,3150,3155,3150,174
|
|
20230613,094600,68721545,3145,3145,3145,3145,10
|
|
20230613,094500,68690095,3150,3145,3150,3145,38
|
|
20230613,094400,68570405,3145,3150,3150,3145,18
|
|
20230613,094300,68513715,3150,3145,3150,3145,43
|
|
20230613,094200,68378305,3140,3140,3140,3140,0
|
|
20230613,094100,68378305,3140,3140,3140,3140,216
|
|
20230613,094000,67700065,3140,3150,3150,3140,434
|
|
20230613,093900,66337015,3140,3155,3155,3140,428
|
|
20230613,093800,64990605,3155,3155,3155,3155,634
|
|
20230613,093700,62990335,3155,3150,3155,3150,82
|
|
20230613,093600,62731930,3155,3155,3155,3155,57
|
|
20230613,093500,62552095,3155,3155,3155,3155,16
|
|
20230613,093400,62501615,3155,3155,3155,3150,146
|
|
20230613,093300,62041485,3150,3150,3150,3150,56
|
|
20230613,093200,61865085,3150,3150,3150,3145,58
|
|
20230613,093100,61682390,3150,3150,3150,3150,772
|
|
20230613,093000,59250590,3150,3150,3150,3150,49
|
|
20230613,092900,59096240,3150,3150,3150,3145,78
|
|
20230613,092800,58850565,3150,3150,3150,3150,0
|
|
20230613,092700,58850565,3150,3155,3155,3150,1264
|
|
20230613,092600,54868135,3155,3155,3155,3155,4
|
|
20230613,092500,54855515,3155,3155,3155,3155,36
|
|
20230613,092400,54741935,3155,3155,3155,3155,0
|
|
20230613,092300,54741935,3155,3150,3155,3150,1670
|
|
20230613,092200,49481255,3150,3150,3150,3150,34
|
|
20230613,092100,49374155,3150,3150,3150,3150,4
|
|
20230613,092000,49361555,3150,3155,3155,3150,39
|
|
20230613,091900,49238700,3155,3155,3155,3155,10
|
|
20230613,091800,49207150,3160,3145,3160,3145,2041
|
|
20230613,091700,42775300,3145,3145,3145,3145,67
|
|
20230613,091600,42564585,3150,3150,3150,3150,34
|
|
20230613,091500,42457485,3150,3150,3150,3150,9
|
|
20230613,091400,42429135,3150,3150,3150,3150,38
|
|
20230613,091300,42309435,3150,3150,3150,3150,70
|
|
20230613,091200,42088935,3150,3150,3150,3150,2
|
|
20230613,091100,42082635,3150,3150,3150,3150,36
|
|
20230613,091000,41969235,3150,3145,3150,3145,9
|
|
20230613,090900,41940890,3120,3140,3145,3120,1313
|
|
20230613,090800,37839395,3120,3160,3160,3115,10173
|
|
20230613,090700,6046220,3160,3160,3160,3160,161
|
|
20230613,090600,5537460,3160,3160,3160,3160,31
|
|
20230613,090500,5439500,3160,3160,3160,3160,127
|
|
20230613,090400,5038180,3160,3155,3160,3155,136
|
|
20230613,090300,4608765,3155,3155,3155,3155,2
|
|
20230613,090200,4602455,3155,3155,3155,3155,36
|
|
20230613,090100,4488875,3155,3150,3155,3150,425
|
|
20230613,090000,3150000,3150,3150,3150,3150,1000
|