612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190900,143281465,3125,3125,3125,3125,2965
|
|
20230615,190800,143281465,3125,3125,3125,3125,0
|
|
20230615,190700,143281465,3125,3125,3125,3125,0
|
|
20230615,190600,143281465,3125,3125,3125,3125,0
|
|
20230615,190500,143281465,3125,3125,3125,3125,0
|
|
20230615,190400,143281465,3125,3125,3125,3125,0
|
|
20230615,190300,143281465,3125,3125,3125,3125,0
|
|
20230615,190200,143281465,3125,3125,3125,3125,0
|
|
20230615,190100,143281465,3125,3125,3125,3125,0
|
|
20230615,190000,143281465,3125,3125,3125,3125,0
|
|
20230615,185900,143281465,3125,3125,3125,3125,0
|
|
20230615,185800,143281465,3125,3125,3125,3125,0
|
|
20230615,185700,143281465,3125,3125,3125,3125,0
|
|
20230615,185600,143281465,3125,3125,3125,3125,0
|
|
20230615,185500,143281465,3125,3125,3125,3125,0
|
|
20230615,185400,143281465,3125,3125,3125,3125,0
|
|
20230615,185300,143281465,3125,3125,3125,3125,0
|
|
20230615,185200,143281465,3125,3125,3125,3125,0
|
|
20230615,185100,143281465,3125,3125,3125,3125,0
|
|
20230615,185000,143281465,3125,3125,3125,3125,0
|
|
20230615,184900,143281465,3125,3125,3125,3125,0
|
|
20230615,184800,143281465,3125,3125,3125,3125,0
|
|
20230615,184700,143281465,3125,3125,3125,3125,0
|
|
20230615,184600,143281465,3125,3125,3125,3125,0
|
|
20230615,184500,143281465,3125,3125,3125,3125,0
|
|
20230615,184400,143281465,3125,3125,3125,3125,0
|
|
20230615,184300,143281465,3125,3125,3125,3125,0
|
|
20230615,184200,143281465,3125,3125,3125,3125,0
|
|
20230615,184100,143281465,3125,3125,3125,3125,0
|
|
20230615,184000,143281465,3125,3125,3125,3125,0
|
|
20230615,183900,143281465,3125,3125,3125,3125,2965
|
|
20230615,183800,143281465,3125,3125,3125,3125,0
|
|
20230615,183700,143281465,3125,3125,3125,3125,0
|
|
20230615,183600,143281465,3125,3125,3125,3125,0
|
|
20230615,183500,143281465,3125,3125,3125,3125,0
|
|
20230615,183400,143281465,3125,3125,3125,3125,0
|
|
20230615,183300,143281465,3125,3125,3125,3125,0
|
|
20230615,183200,143281465,3125,3125,3125,3125,0
|
|
20230615,183100,143281465,3125,3125,3125,3125,0
|
|
20230615,183000,143281465,3125,3125,3125,3125,0
|
|
20230615,182900,143281465,3125,3125,3125,3125,0
|
|
20230615,182800,143281465,3125,3125,3125,3125,0
|
|
20230615,182700,143281465,3125,3125,3125,3125,0
|
|
20230615,182600,143281465,3125,3125,3125,3125,0
|
|
20230615,182500,143281465,3125,3125,3125,3125,0
|
|
20230615,182400,143281465,3125,3125,3125,3125,0
|
|
20230615,182300,143281465,3125,3125,3125,3125,0
|
|
20230615,182200,143281465,3125,3125,3125,3125,0
|
|
20230615,182100,143281465,3125,3125,3125,3125,0
|
|
20230615,182000,143281465,3125,3125,3125,3125,0
|
|
20230615,181900,143281465,3125,3125,3125,3125,0
|
|
20230615,181800,143281465,3125,3125,3125,3125,0
|
|
20230615,181700,143281465,3125,3125,3125,3125,0
|
|
20230615,181600,143281465,3125,3125,3125,3125,0
|
|
20230615,181500,143281465,3125,3125,3125,3125,0
|
|
20230615,181400,143281465,3125,3125,3125,3125,0
|
|
20230615,181300,143281465,3125,3125,3125,3125,0
|
|
20230615,181200,143281465,3125,3125,3125,3125,0
|
|
20230615,181100,143281465,3125,3125,3125,3125,0
|
|
20230615,181000,143281465,3125,3125,3125,3125,0
|
|
20230615,180900,143281465,3125,3125,3125,3125,2965
|
|
20230615,180800,143281465,3125,3125,3125,3125,0
|
|
20230615,180700,143281465,3125,3125,3125,3125,0
|
|
20230615,180600,143281465,3125,3125,3125,3125,0
|
|
20230615,180500,143281465,3125,3125,3125,3125,0
|
|
20230615,180400,143281465,3125,3125,3125,3125,0
|
|
20230615,180300,143281465,3125,3125,3125,3125,0
|
|
20230615,180200,143281465,3125,3125,3125,3125,0
|
|
20230615,180100,143281465,3125,3125,3125,3125,0
|
|
20230615,180000,143281465,3125,3125,3125,3125,0
|
|
20230615,175900,143281465,3125,3125,3125,3125,0
|
|
20230615,175800,143281465,3125,3125,3125,3125,0
|
|
20230615,175700,143281465,3125,3125,3125,3125,0
|
|
20230615,175600,143281465,3125,3125,3125,3125,0
|
|
20230615,175500,143281465,3125,3125,3125,3125,0
|
|
20230615,175400,143281465,3125,3125,3125,3125,0
|
|
20230615,175300,143281465,3125,3125,3125,3125,0
|
|
20230615,175200,143281465,3125,3125,3125,3125,0
|
|
20230615,175100,143281465,3125,3125,3125,3125,0
|
|
20230615,175000,143281465,3125,3125,3125,3125,0
|
|
20230615,174900,143281465,3125,3125,3125,3125,0
|
|
20230615,174800,143281465,3125,3125,3125,3125,0
|
|
20230615,174700,143281465,3125,3125,3125,3125,0
|
|
20230615,174600,143281465,3125,3125,3125,3125,0
|
|
20230615,174500,143281465,3125,3125,3125,3125,0
|
|
20230615,174400,143281465,3125,3125,3125,3125,0
|
|
20230615,174300,143281465,3125,3125,3125,3125,0
|
|
20230615,174200,143281465,3125,3125,3125,3125,0
|
|
20230615,174100,143281465,3125,3125,3125,3125,0
|
|
20230615,174000,143281465,3125,3125,3125,3125,0
|
|
20230615,173900,143281465,3125,3125,3125,3125,2965
|
|
20230615,173800,143281465,3125,3125,3125,3125,0
|
|
20230615,173700,143281465,3125,3125,3125,3125,0
|
|
20230615,173600,143281465,3125,3125,3125,3125,0
|
|
20230615,173500,143281465,3125,3125,3125,3125,0
|
|
20230615,173400,143281465,3125,3125,3125,3125,0
|
|
20230615,173300,143281465,3125,3125,3125,3125,0
|
|
20230615,173200,143281465,3125,3125,3125,3125,0
|
|
20230615,173100,143281465,3125,3125,3125,3125,0
|
|
20230615,173000,143281465,3125,3125,3125,3125,0
|
|
20230615,172900,143281465,3125,3125,3125,3125,0
|
|
20230615,172800,143281465,3125,3125,3125,3125,0
|
|
20230615,172700,143281465,3125,3125,3125,3125,0
|
|
20230615,172600,143281465,3125,3125,3125,3125,0
|
|
20230615,172500,143281465,3125,3125,3125,3125,0
|
|
20230615,172400,143281465,3125,3125,3125,3125,0
|
|
20230615,172300,143281465,3125,3125,3125,3125,0
|
|
20230615,172200,143281465,3125,3125,3125,3125,0
|
|
20230615,172100,143281465,3125,3125,3125,3125,0
|
|
20230615,172000,143281465,3125,3125,3125,3125,0
|
|
20230615,171900,143281465,3125,3125,3125,3125,0
|
|
20230615,171800,143281465,3125,3125,3125,3125,0
|
|
20230615,171700,143281465,3125,3125,3125,3125,0
|
|
20230615,171600,143281465,3125,3125,3125,3125,0
|
|
20230615,171500,143281465,3125,3125,3125,3125,0
|
|
20230615,171400,143281465,3125,3125,3125,3125,0
|
|
20230615,171300,143281465,3125,3125,3125,3125,0
|
|
20230615,171200,143281465,3125,3125,3125,3125,0
|
|
20230615,171100,143281465,3125,3125,3125,3125,0
|
|
20230615,171000,143281465,3125,3125,3125,3125,0
|
|
20230615,170900,143281465,3125,3125,3125,3125,2965
|
|
20230615,170800,143281465,3125,3125,3125,3125,0
|
|
20230615,170700,143281465,3125,3125,3125,3125,0
|
|
20230615,170600,143281465,3125,3125,3125,3125,0
|
|
20230615,170500,143281465,3125,3125,3125,3125,0
|
|
20230615,170400,143281465,3125,3125,3125,3125,0
|
|
20230615,170300,143281465,3125,3125,3125,3125,0
|
|
20230615,170200,143281465,3125,3125,3125,3125,0
|
|
20230615,170100,143281465,3125,3125,3125,3125,0
|
|
20230615,170000,143281465,3125,3125,3125,3125,0
|
|
20230615,165900,143281465,3125,3125,3125,3125,0
|
|
20230615,165800,143281465,3125,3125,3125,3125,0
|
|
20230615,165700,143281465,3125,3125,3125,3125,0
|
|
20230615,165600,143281465,3125,3125,3125,3125,0
|
|
20230615,165500,143281465,3125,3125,3125,3125,0
|
|
20230615,165400,143281465,3125,3125,3125,3125,0
|
|
20230615,165300,143281465,3125,3125,3125,3125,0
|
|
20230615,165200,143281465,3125,3125,3125,3125,0
|
|
20230615,165100,143281465,3125,3125,3125,3125,0
|
|
20230615,165000,143281465,3125,3125,3125,3125,0
|
|
20230615,164900,143281465,3125,3125,3125,3125,0
|
|
20230615,164800,143281465,3125,3125,3125,3125,0
|
|
20230615,164700,143281465,3125,3125,3125,3125,0
|
|
20230615,164600,143281465,3125,3125,3125,3125,0
|
|
20230615,164500,143281465,3125,3125,3125,3125,0
|
|
20230615,164400,143281465,3125,3125,3125,3125,0
|
|
20230615,164300,143281465,3125,3125,3125,3125,0
|
|
20230615,164200,143281465,3125,3125,3125,3125,0
|
|
20230615,164100,143281465,3125,3125,3125,3125,0
|
|
20230615,164000,143281465,3125,3125,3125,3125,0
|
|
20230615,163900,143281465,3125,3125,3125,3125,2965
|
|
20230615,163800,143281465,3125,3125,3125,3125,0
|
|
20230615,163700,143281465,3125,3125,3125,3125,0
|
|
20230615,163600,143281465,3125,3125,3125,3125,0
|
|
20230615,163500,143281465,3125,3125,3125,3125,0
|
|
20230615,163400,143281465,3125,3125,3125,3125,0
|
|
20230615,163300,143281465,3125,3125,3125,3125,0
|
|
20230615,163200,143281465,3125,3125,3125,3125,0
|
|
20230615,163100,143281465,3125,3125,3125,3125,0
|
|
20230615,163000,143281465,3125,3125,3125,3125,0
|
|
20230615,162900,143281465,3125,3125,3125,3125,0
|
|
20230615,162800,143281465,3125,3125,3125,3125,0
|
|
20230615,162700,143281465,3125,3125,3125,3125,0
|
|
20230615,162600,143281465,3125,3125,3125,3125,0
|
|
20230615,162500,143281465,3125,3125,3125,3125,0
|
|
20230615,162400,143281465,3125,3125,3125,3125,0
|
|
20230615,162300,143281465,3125,3125,3125,3125,0
|
|
20230615,162200,143281465,3125,3125,3125,3125,0
|
|
20230615,162100,143281465,3125,3125,3125,3125,0
|
|
20230615,162000,143281465,3125,3125,3125,3125,0
|
|
20230615,161900,143281465,3125,3125,3125,3125,0
|
|
20230615,161800,143281465,3125,3125,3125,3125,0
|
|
20230615,161700,143281465,3125,3125,3125,3125,0
|
|
20230615,161600,143281465,3125,3125,3125,3125,0
|
|
20230615,161500,143281465,3125,3125,3125,3125,0
|
|
20230615,161400,143281465,3125,3125,3125,3125,0
|
|
20230615,161300,143281465,3125,3125,3125,3125,0
|
|
20230615,161200,143281465,3125,3125,3125,3125,0
|
|
20230615,161100,143281465,3125,3125,3125,3125,0
|
|
20230615,161000,143281465,3125,3125,3125,3125,0
|
|
20230615,160900,143281465,3125,3125,3125,3125,2965
|
|
20230615,160800,143281465,3125,3125,3125,3125,0
|
|
20230615,160700,143281465,3125,3125,3125,3125,0
|
|
20230615,160600,143281465,3125,3125,3125,3125,0
|
|
20230615,160500,143281465,3125,3125,3125,3125,0
|
|
20230615,160400,143281465,3125,3125,3125,3125,0
|
|
20230615,160300,143281465,3125,3125,3125,3125,0
|
|
20230615,160200,143281465,3125,3125,3125,3125,0
|
|
20230615,160100,143281465,3125,3125,3125,3125,0
|
|
20230615,160000,143281465,3125,3125,3125,3125,0
|
|
20230615,155900,143281465,3125,3125,3125,3125,0
|
|
20230615,155800,143281465,3125,3125,3125,3125,0
|
|
20230615,155700,143281465,3125,3125,3125,3125,0
|
|
20230615,155600,143281465,3125,3125,3125,3125,0
|
|
20230615,155500,143281465,3125,3125,3125,3125,0
|
|
20230615,155400,143281465,3125,3125,3125,3125,0
|
|
20230615,155300,143281465,3125,3125,3125,3125,0
|
|
20230615,155200,143281465,3125,3125,3125,3125,0
|
|
20230615,155100,143281465,3125,3125,3125,3125,0
|
|
20230615,155000,143281465,3125,3125,3125,3125,0
|
|
20230615,154900,143281465,3125,3125,3125,3125,0
|
|
20230615,154800,143281465,3125,3125,3125,3125,0
|
|
20230615,154700,143281465,3125,3125,3125,3125,0
|
|
20230615,154600,143281465,3125,3125,3125,3125,0
|
|
20230615,154500,143281465,3125,3125,3125,3125,0
|
|
20230615,154400,143281465,3125,3125,3125,3125,0
|
|
20230615,154300,143281465,3125,3125,3125,3125,0
|
|
20230615,154200,143281465,3125,3125,3125,3125,0
|
|
20230615,154100,143281465,3125,3125,3125,3125,0
|
|
20230615,154000,143281465,3125,3125,3125,3125,0
|
|
20230615,153900,143281465,3125,3125,3125,3125,2965
|
|
20230615,153800,143281465,3125,3125,3125,3125,0
|
|
20230615,153700,143281465,3125,3125,3125,3125,0
|
|
20230615,153600,143281465,3125,3125,3125,3125,0
|
|
20230615,153500,143281465,3125,3125,3125,3125,0
|
|
20230615,153400,143281465,3125,3125,3125,3125,0
|
|
20230615,153300,143281465,3125,3125,3125,3125,0
|
|
20230615,153200,143281465,3125,3125,3125,3125,0
|
|
20230615,153100,143281465,3125,3125,3125,3125,0
|
|
20230615,153000,143281465,3125,3125,3125,3125,2965
|
|
20230615,152900,134015840,3130,3130,3130,3130,0
|
|
20230615,152800,134015840,3130,3130,3130,3130,0
|
|
20230615,152700,134015840,3130,3130,3130,3130,0
|
|
20230615,152600,134015840,3130,3130,3130,3130,0
|
|
20230615,152500,134015840,3130,3130,3130,3130,0
|
|
20230615,152400,134015840,3130,3130,3130,3130,0
|
|
20230615,152300,134015840,3130,3130,3130,3130,0
|
|
20230615,152200,134015840,3130,3130,3130,3130,0
|
|
20230615,152100,134015840,3130,3130,3130,3130,0
|
|
20230615,152000,134015840,3130,3130,3130,3130,0
|
|
20230615,151900,134015840,3130,3130,3130,3130,108
|
|
20230615,151800,133677800,3130,3130,3130,3125,5921
|
|
20230615,151700,115174570,3130,3130,3130,3130,30
|
|
20230615,151600,115080670,3130,3125,3130,3125,46
|
|
20230615,151500,114936860,3130,3130,3130,3130,52
|
|
20230615,151400,114774100,3125,3125,3130,3125,10
|
|
20230615,151300,114742815,3130,3130,3130,3130,234
|
|
20230615,151200,114010395,3135,3130,3135,3130,184
|
|
20230615,151100,113434195,3130,3130,3130,3130,5
|
|
20230615,151000,113418545,3130,3125,3130,3125,60
|
|
20230615,150900,113230810,3130,3130,3130,3130,15
|
|
20230615,150800,113183860,3130,3130,3130,3130,15
|
|
20230615,150700,113136910,3130,3130,3130,3130,66
|
|
20230615,150600,112930330,3130,3130,3130,3130,1
|
|
20230615,150500,112927200,3130,3130,3130,3130,232
|
|
20230615,150400,112201040,3130,3130,3130,3130,63
|
|
20230615,150300,112003850,3130,3130,3130,3130,0
|
|
20230615,150200,112003850,3130,3130,3130,3130,33
|
|
20230615,150100,111900560,3130,3130,3130,3130,0
|
|
20230615,150000,111900560,3130,3130,3130,3125,3
|
|
20230615,145900,111891175,3130,3130,3130,3130,0
|
|
20230615,145800,111891175,3130,3130,3130,3130,2
|
|
20230615,145700,111884915,3130,3130,3130,3130,10
|
|
20230615,145600,111853615,3130,3130,3130,3130,10
|
|
20230615,145500,111822315,3135,3130,3135,3130,399
|
|
20230615,145400,110573440,3130,3130,3130,3130,6
|
|
20230615,145300,110554660,3130,3130,3130,3130,0
|
|
20230615,145200,110554660,3130,3130,3130,3125,7
|
|
20230615,145100,110532755,3130,3130,3135,3130,101
|
|
20230615,145000,110216620,3135,3135,3135,3135,0
|
|
20230615,144900,110216620,3135,3130,3135,3130,4
|
|
20230615,144800,110204090,3135,3130,3135,3130,454
|
|
20230615,144700,108783065,3135,3135,3135,3135,0
|
|
20230615,144600,108783065,3135,3135,3135,3135,0
|
|
20230615,144500,108783065,3135,3130,3135,3130,2
|
|
20230615,144400,108776800,3135,3135,3135,3135,1
|
|
20230615,144300,108773665,3130,3130,3130,3130,607
|
|
20230615,144200,106873755,3135,3135,3135,3135,400
|
|
20230615,144100,105619755,3140,3140,3140,3140,0
|
|
20230615,144000,105619755,3140,3140,3140,3140,0
|
|
20230615,143900,105619755,3140,3140,3140,3140,0
|
|
20230615,143800,105619755,3140,3130,3140,3130,5
|
|
20230615,143700,105604095,3140,3140,3140,3140,0
|
|
20230615,143600,105604095,3140,3140,3140,3140,0
|
|
20230615,143500,105604095,3140,3140,3140,3140,3
|
|
20230615,143400,105594675,3140,3140,3140,3140,0
|
|
20230615,143300,105594675,3140,3140,3140,3140,0
|
|
20230615,143200,105594675,3140,3140,3140,3140,1
|
|
20230615,143100,105591535,3140,3140,3140,3140,0
|
|
20230615,143000,105591535,3140,3140,3140,3140,0
|
|
20230615,142900,105591535,3140,3140,3140,3140,7
|
|
20230615,142800,105569555,3140,3130,3140,3130,19
|
|
20230615,142700,105510075,3130,3130,3130,3130,5
|
|
20230615,142600,105494425,3130,3130,3130,3130,17
|
|
20230615,142500,105441215,3130,3130,3130,3130,0
|
|
20230615,142400,105441215,3130,3130,3130,3130,1105
|
|
20230615,142300,101982565,3130,3125,3130,3125,52
|
|
20230615,142200,101820055,3130,3130,3130,3130,5
|
|
20230615,142100,101804405,3130,3130,3130,3130,31
|
|
20230615,142000,101707375,3130,3130,3130,3130,1
|
|
20230615,141900,101704245,3130,3130,3130,3130,21
|
|
20230615,141800,101638515,3130,3130,3130,3130,1
|
|
20230615,141700,101635385,3130,3130,3130,3130,0
|
|
20230615,141600,101635385,3130,3130,3130,3130,15
|
|
20230615,141500,101588435,3130,3130,3130,3130,103
|
|
20230615,141400,101266045,3130,3130,3130,3130,4364
|
|
20230615,141300,87606725,3140,3140,3140,3140,11
|
|
20230615,141200,87572185,3140,3135,3140,3135,4
|
|
20230615,141100,87559635,3140,3140,3140,3140,1
|
|
20230615,141000,87556495,3140,3140,3140,3140,1
|
|
20230615,140900,87553355,3135,3135,3135,3135,10
|
|
20230615,140800,87522005,3140,3140,3140,3140,1065
|
|
20230615,140700,84177905,3140,3130,3140,3130,105
|
|
20230615,140600,83849245,3140,3130,3140,3130,1181
|
|
20230615,140500,80152495,3140,3140,3140,3135,3623
|
|
20230615,140400,68794380,3140,3140,3140,3140,0
|
|
20230615,140300,68794380,3140,3140,3140,3140,8
|
|
20230615,140200,68769260,3140,3140,3140,3140,0
|
|
20230615,140100,68769260,3140,3140,3140,3140,160
|
|
20230615,140000,68266860,3140,3140,3140,3140,0
|
|
20230615,135900,68266860,3140,3140,3140,3140,0
|
|
20230615,135800,68266860,3140,3140,3140,3140,0
|
|
20230615,135700,68266860,3140,3140,3140,3140,0
|
|
20230615,135600,68266860,3140,3140,3140,3140,15
|
|
20230615,135500,68219760,3140,3140,3140,3140,0
|
|
20230615,135400,68219760,3140,3140,3140,3140,2
|
|
20230615,135300,68213480,3140,3140,3140,3140,18
|
|
20230615,135200,68156960,3140,3140,3140,3140,1
|
|
20230615,135100,68153820,3135,3140,3140,3135,107
|
|
20230615,135000,67817875,3140,3140,3140,3140,0
|
|
20230615,134900,67817875,3140,3140,3140,3140,249
|
|
20230615,134800,67036015,3140,3140,3140,3140,7
|
|
20230615,134700,67014035,3140,3140,3140,3140,2
|
|
20230615,134600,67007755,3140,3140,3140,3140,0
|
|
20230615,134500,67007755,3140,3140,3140,3140,7
|
|
20230615,134400,66985775,3140,3140,3140,3140,60
|
|
20230615,134300,66797375,3140,3140,3140,3140,551
|
|
20230615,134200,65067235,3140,3140,3140,3140,0
|
|
20230615,134100,65067235,3140,3140,3140,3140,50
|
|
20230615,134000,64910235,3140,3140,3140,3140,3
|
|
20230615,133900,64900815,3140,3140,3140,3140,0
|
|
20230615,133800,64900815,3140,3140,3140,3140,210
|
|
20230615,133700,64241415,3140,3140,3140,3140,1
|
|
20230615,133600,64238275,3135,3140,3140,3135,57
|
|
20230615,133500,64059555,3140,3140,3140,3140,330
|
|
20230615,133400,63023355,3140,3140,3140,3140,0
|
|
20230615,133300,63023355,3140,3135,3140,3135,1099
|
|
20230615,133200,59577985,3140,3140,3140,3140,1
|
|
20230615,133100,59574845,3140,3140,3140,3140,0
|
|
20230615,133000,59574845,3140,3140,3140,3140,0
|
|
20230615,132900,59574845,3140,3140,3140,3140,48
|
|
20230615,132800,59424125,3140,3140,3140,3140,0
|
|
20230615,132700,59424125,3140,3140,3140,3140,0
|
|
20230615,132600,59424125,3140,3140,3140,3140,2
|
|
20230615,132500,59417845,3140,3140,3140,3140,1
|
|
20230615,132400,59414705,3140,3140,3140,3140,2
|
|
20230615,132300,59408425,3140,3140,3140,3140,0
|
|
20230615,132200,59408425,3140,3140,3140,3140,34
|
|
20230615,132100,59301665,3140,3140,3140,3140,46
|
|
20230615,132000,59157225,3145,3145,3145,3145,0
|
|
20230615,131900,59157225,3145,3145,3145,3145,2
|
|
20230615,131800,59150935,3145,3145,3145,3145,0
|
|
20230615,131700,59150935,3145,3145,3145,3135,55
|
|
20230615,131600,58978460,3145,3140,3145,3140,258
|
|
20230615,131500,58168100,3140,3140,3140,3140,150
|
|
20230615,131400,57697100,3140,3140,3140,3140,35
|
|
20230615,131300,57587200,3145,3145,3145,3145,10
|
|
20230615,131200,57555750,3145,3145,3145,3145,0
|
|
20230615,131100,57555750,3145,3145,3145,3145,0
|
|
20230615,131000,57555750,3145,3145,3145,3145,25
|
|
20230615,130900,57477125,3145,3145,3145,3145,0
|
|
20230615,130800,57477125,3145,3145,3145,3145,1
|
|
20230615,130700,57473980,3145,3145,3145,3145,41
|
|
20230615,130600,57345035,3145,3145,3145,3145,0
|
|
20230615,130500,57345035,3145,3145,3145,3145,0
|
|
20230615,130400,57345035,3145,3145,3145,3140,52
|
|
20230615,130300,57181500,3140,3140,3140,3140,17
|
|
20230615,130200,57128120,3145,3145,3145,3145,0
|
|
20230615,130100,57128120,3145,3145,3145,3145,0
|
|
20230615,130000,57128120,3145,3145,3145,3145,10
|
|
20230615,125900,57096670,3145,3145,3145,3145,5
|
|
20230615,125800,57080945,3145,3145,3145,3145,1
|
|
20230615,125700,57077800,3145,3145,3145,3145,1
|
|
20230615,125600,57074655,3145,3135,3145,3135,11
|
|
20230615,125500,57040160,3145,3145,3145,3145,48
|
|
20230615,125400,56889200,3145,3145,3145,3145,0
|
|
20230615,125300,56889200,3145,3145,3145,3145,20
|
|
20230615,125200,56826300,3145,3145,3145,3145,263
|
|
20230615,125100,55999165,3145,3145,3145,3140,45
|
|
20230615,125000,55857645,3140,3140,3140,3140,43
|
|
20230615,124900,55722625,3145,3145,3145,3145,1
|
|
20230615,124800,55719480,3145,3145,3145,3145,48
|
|
20230615,124700,55568520,3145,3145,3145,3145,0
|
|
20230615,124600,55568520,3145,3145,3145,3145,6
|
|
20230615,124500,55549650,3145,3135,3145,3135,41
|
|
20230615,124400,55421105,3145,3145,3145,3145,1
|
|
20230615,124300,55417960,3140,3145,3145,3140,2
|
|
20230615,124200,55411675,3140,3140,3140,3140,1
|
|
20230615,124100,55408535,3145,3145,3145,3145,0
|
|
20230615,124000,55408535,3145,3145,3145,3145,52
|
|
20230615,123900,55244995,3145,3145,3145,3145,0
|
|
20230615,123800,55244995,3145,3145,3145,3145,3
|
|
20230615,123700,55235560,3145,3145,3145,3145,19
|
|
20230615,123600,55175805,3145,3140,3145,3140,9
|
|
20230615,123500,55147540,3145,3145,3145,3145,0
|
|
20230615,123400,55147540,3145,3145,3145,3145,20
|
|
20230615,123300,55084640,3145,3145,3145,3145,134
|
|
20230615,123200,54663210,3140,3140,3140,3140,1
|
|
20230615,123100,54660070,3140,3140,3140,3140,0
|
|
20230615,123000,54660070,3140,3140,3140,3140,10
|
|
20230615,122900,54628670,3140,3145,3145,3140,2
|
|
20230615,122800,54622385,3140,3145,3145,3140,2
|
|
20230615,122700,54616100,3145,3145,3145,3145,0
|
|
20230615,122600,54616100,3145,3145,3145,3145,51
|
|
20230615,122500,54455705,3140,3140,3140,3140,31
|
|
20230615,122400,54358365,3140,3140,3140,3140,127
|
|
20230615,122300,53959585,3140,3140,3140,3140,0
|
|
20230615,122200,53959585,3140,3140,3140,3140,0
|
|
20230615,122100,53959585,3140,3140,3140,3140,0
|
|
20230615,122000,53959585,3140,3140,3140,3140,342
|
|
20230615,121900,52885705,3140,3140,3140,3140,15
|
|
20230615,121800,52838605,3135,3135,3135,3135,0
|
|
20230615,121700,52838605,3135,3135,3135,3135,480
|
|
20230615,121600,51333805,3140,3140,3140,3140,320
|
|
20230615,121500,50329005,3135,3135,3135,3135,65
|
|
20230615,121400,50125230,3140,3140,3140,3140,0
|
|
20230615,121300,50125230,3140,3140,3140,3140,1
|
|
20230615,121200,50122090,3135,3140,3140,3135,6
|
|
20230615,121100,50103255,3140,3140,3140,3140,0
|
|
20230615,121000,50103255,3140,3140,3140,3140,48
|
|
20230615,120900,49952535,3140,3140,3140,3140,9
|
|
20230615,120800,49924275,3140,3140,3140,3140,3
|
|
20230615,120700,49914855,3140,3140,3140,3140,0
|
|
20230615,120600,49914855,3140,3140,3140,3140,15
|
|
20230615,120500,49867755,3140,3140,3140,3140,0
|
|
20230615,120400,49867755,3140,3140,3140,3140,1
|
|
20230615,120300,49864615,3140,3140,3140,3140,50
|
|
20230615,120200,49707615,3140,3140,3140,3135,3411
|
|
20230615,120100,39013900,3140,3140,3140,3140,5
|
|
20230615,120000,38998200,3140,3140,3140,3140,0
|
|
20230615,115900,38998200,3140,3140,3140,3140,0
|
|
20230615,115800,38998200,3140,3135,3140,3135,122
|
|
20230615,115700,38615430,3140,3140,3140,3140,50
|
|
20230615,115600,38458430,3140,3140,3140,3140,10
|
|
20230615,115500,38427030,3140,3140,3140,3140,11
|
|
20230615,115400,38392490,3140,3140,3140,3140,30
|
|
20230615,115300,38298290,3140,3140,3140,3140,5
|
|
20230615,115200,38282590,3140,3140,3140,3140,0
|
|
20230615,115100,38282590,3140,3140,3140,3140,0
|
|
20230615,115000,38282590,3140,3140,3140,3140,0
|
|
20230615,114900,38282590,3140,3140,3140,3140,0
|
|
20230615,114800,38282590,3140,3140,3140,3140,1
|
|
20230615,114700,38279450,3140,3140,3140,3140,0
|
|
20230615,114600,38279450,3140,3140,3140,3140,4
|
|
20230615,114500,38266890,3140,3140,3140,3140,0
|
|
20230615,114400,38266890,3140,3140,3140,3140,24
|
|
20230615,114300,38191530,3140,3140,3140,3140,0
|
|
20230615,114200,38191530,3140,3140,3140,3140,0
|
|
20230615,114100,38191530,3140,3140,3140,3140,4
|
|
20230615,114000,38178970,3140,3140,3140,3140,0
|
|
20230615,113900,38178970,3140,3140,3140,3140,0
|
|
20230615,113800,38178970,3140,3140,3140,3140,1
|
|
20230615,113700,38175830,3135,3135,3135,3135,0
|
|
20230615,113600,38175830,3135,3140,3140,3135,99
|
|
20230615,113500,37865230,3140,3140,3140,3140,0
|
|
20230615,113400,37865230,3140,3140,3140,3140,1
|
|
20230615,113300,37862090,3140,3140,3140,3140,0
|
|
20230615,113200,37862090,3140,3140,3140,3140,0
|
|
20230615,113100,37862090,3140,3140,3140,3140,0
|
|
20230615,113000,37862090,3140,3140,3140,3140,16
|
|
20230615,112900,37811850,3140,3140,3140,3140,0
|
|
20230615,112800,37811850,3140,3140,3140,3140,0
|
|
20230615,112700,37811850,3140,3140,3140,3140,4
|
|
20230615,112600,37799290,3140,3135,3140,3135,330
|
|
20230615,112500,36764490,3140,3140,3140,3140,5
|
|
20230615,112400,36748790,3140,3135,3140,3135,31
|
|
20230615,112300,36651600,3140,3140,3140,3140,0
|
|
20230615,112200,36651600,3140,3140,3140,3140,0
|
|
20230615,112100,36651600,3140,3140,3140,3140,2
|
|
20230615,112000,36645320,3140,3140,3140,3140,0
|
|
20230615,111900,36645320,3140,3140,3140,3140,5
|
|
20230615,111800,36629620,3140,3140,3140,3140,5
|
|
20230615,111700,36613920,3145,3145,3145,3145,50
|
|
20230615,111600,36456670,3145,3145,3145,3145,0
|
|
20230615,111500,36456670,3145,3145,3145,3145,0
|
|
20230615,111400,36456670,3145,3145,3145,3145,0
|
|
20230615,111300,36456670,3145,3140,3145,3140,1051
|
|
20230615,111200,33156275,3140,3140,3140,3140,227
|
|
20230615,111100,32443495,3140,3140,3140,3140,0
|
|
20230615,111000,32443495,3140,3140,3140,3140,0
|
|
20230615,110900,32443495,3140,3140,3140,3140,1
|
|
20230615,110800,32440355,3140,3140,3140,3140,0
|
|
20230615,110700,32440355,3140,3140,3140,3140,1
|
|
20230615,110600,32437215,3145,3145,3145,3145,0
|
|
20230615,110500,32437215,3145,3145,3145,3145,0
|
|
20230615,110400,32437215,3145,3145,3145,3145,0
|
|
20230615,110300,32437215,3145,3145,3145,3145,0
|
|
20230615,110200,32437215,3145,3145,3145,3145,0
|
|
20230615,110100,32437215,3145,3145,3145,3145,577
|
|
20230615,110000,30622550,3145,3145,3145,3145,45
|
|
20230615,105900,30481025,3145,3145,3145,3145,0
|
|
20230615,105800,30481025,3145,3145,3145,3145,0
|
|
20230615,105700,30481025,3145,3145,3145,3145,0
|
|
20230615,105600,30481025,3145,3145,3145,3145,0
|
|
20230615,105500,30481025,3145,3145,3145,3145,0
|
|
20230615,105400,30481025,3145,3145,3145,3145,77
|
|
20230615,105300,30238860,3145,3145,3145,3145,0
|
|
20230615,105200,30238860,3145,3135,3145,3135,97
|
|
20230615,105100,29934295,3145,3145,3145,3145,0
|
|
20230615,105000,29934295,3145,3145,3145,3145,63
|
|
20230615,104900,29736160,3145,3135,3145,3135,251
|
|
20230615,104800,28949265,3145,3145,3145,3145,1
|
|
20230615,104700,28946120,3140,3140,3140,3140,50
|
|
20230615,104600,28789120,3145,3145,3145,3145,30
|
|
20230615,104500,28694770,3145,3145,3145,3145,2
|
|
20230615,104400,28688480,3145,3145,3145,3145,0
|
|
20230615,104300,28688480,3145,3145,3145,3145,3
|
|
20230615,104200,28679045,3145,3140,3145,3140,504
|
|
20230615,104100,27096480,3145,3145,3145,3145,5
|
|
20230615,104000,27080755,3145,3145,3145,3145,0
|
|
20230615,103900,27080755,3145,3145,3145,3145,0
|
|
20230615,103800,27080755,3145,3145,3145,3145,0
|
|
20230615,103700,27080755,3145,3145,3145,3145,46
|
|
20230615,103600,26936085,3145,3145,3145,3145,3
|
|
20230615,103500,26926650,3145,3145,3145,3145,0
|
|
20230615,103400,26926650,3145,3145,3145,3145,0
|
|
20230615,103300,26926650,3145,3140,3145,3140,6
|
|
20230615,103200,26907785,3135,3135,3135,3135,100
|
|
20230615,103100,26594285,3145,3145,3145,3145,0
|
|
20230615,103000,26594285,3145,3145,3145,3145,0
|
|
20230615,102900,26594285,3145,3145,3145,3145,0
|
|
20230615,102800,26594285,3145,3145,3145,3145,13
|
|
20230615,102700,26553400,3145,3145,3145,3145,9
|
|
20230615,102600,26525095,3145,3145,3145,3145,0
|
|
20230615,102500,26525095,3145,3145,3145,3145,0
|
|
20230615,102400,26525095,3145,3145,3145,3145,0
|
|
20230615,102300,26525095,3145,3145,3145,3145,0
|
|
20230615,102200,26525095,3145,3145,3145,3145,4
|
|
20230615,102100,26512515,3145,3145,3145,3145,2
|
|
20230615,102000,26506225,3145,3140,3145,3140,652
|
|
20230615,101900,24456440,3145,3140,3145,3140,298
|
|
20230615,101800,23520715,3145,3145,3145,3145,50
|
|
20230615,101700,23363465,3145,3145,3145,3145,2
|
|
20230615,101600,23357175,3145,3140,3145,3140,2
|
|
20230615,101500,23350890,3145,3135,3145,3135,301
|
|
20230615,101400,22407245,3135,3135,3135,3135,0
|
|
20230615,101300,22407245,3135,3135,3135,3135,170
|
|
20230615,101200,21874295,3145,3145,3145,3145,2
|
|
20230615,101100,21868005,3145,3145,3145,3145,23
|
|
20230615,101000,21795670,3145,3140,3145,3140,29
|
|
20230615,100900,21704550,3140,3140,3140,3140,3
|
|
20230615,100800,21695130,3140,3140,3140,3135,321
|
|
20230615,100700,20688765,3140,3140,3140,3140,276
|
|
20230615,100600,19822125,3140,3140,3145,3140,51
|
|
20230615,100500,19661755,3145,3145,3145,3145,0
|
|
20230615,100400,19661755,3145,3145,3145,3145,1
|
|
20230615,100300,19658610,3145,3145,3145,3145,4
|
|
20230615,100200,19646030,3145,3140,3145,3140,2
|
|
20230615,100100,19639745,3135,3135,3135,3135,100
|
|
20230615,100000,19326245,3135,3135,3135,3135,100
|
|
20230615,095900,19012745,3135,3135,3135,3135,100
|
|
20230615,095800,18699245,3145,3145,3145,3145,0
|
|
20230615,095700,18699245,3145,3145,3145,3145,0
|
|
20230615,095600,18699245,3145,3145,3145,3145,12
|
|
20230615,095500,18661505,3135,3135,3135,3135,51
|
|
20230615,095400,18501620,3145,3145,3145,3145,0
|
|
20230615,095300,18501620,3145,3145,3145,3145,0
|
|
20230615,095200,18501620,3145,3140,3145,3135,973
|
|
20230615,095100,15451230,3150,3150,3150,3150,0
|
|
20230615,095000,15451230,3150,3150,3150,3150,0
|
|
20230615,094900,15451230,3150,3140,3150,3140,1841
|
|
20230615,094800,9669310,3145,3145,3145,3145,0
|
|
20230615,094700,9669310,3145,3145,3145,3145,0
|
|
20230615,094600,9669310,3145,3150,3150,3145,193
|
|
20230615,094500,9061925,3150,3150,3150,3150,0
|
|
20230615,094400,9061925,3150,3150,3150,3150,1
|
|
20230615,094300,9058775,3150,3150,3150,3150,0
|
|
20230615,094200,9058775,3150,3150,3150,3150,0
|
|
20230615,094100,9058775,3150,3145,3150,3145,2
|
|
20230615,094000,9052480,3145,3150,3150,3145,10
|
|
20230615,093900,9020990,3150,3150,3150,3150,0
|
|
20230615,093800,9020990,3150,3150,3150,3140,12
|
|
20230615,093700,8983290,3150,3145,3150,3145,46
|
|
20230615,093600,8838615,3145,3145,3145,3145,76
|
|
20230615,093500,8599595,3145,3145,3145,3145,26
|
|
20230615,093400,8517825,3145,3145,3145,3140,27
|
|
20230615,093300,8432960,3145,3145,3145,3145,20
|
|
20230615,093200,8370060,3145,3145,3145,3145,53
|
|
20230615,093100,8203375,3145,3140,3145,3140,20
|
|
20230615,093000,8140530,3140,3145,3145,3140,180
|
|
20230615,092900,7575185,3145,3145,3145,3145,2
|
|
20230615,092800,7568895,3145,3145,3145,3145,10
|
|
20230615,092700,7537445,3145,3145,3145,3135,89
|
|
20230615,092600,7258410,3145,3140,3145,3140,128
|
|
20230615,092500,6856485,3145,3145,3145,3145,3
|
|
20230615,092400,6847050,3145,3145,3145,3145,101
|
|
20230615,092300,6529405,3145,3145,3145,3145,4
|
|
20230615,092200,6516825,3145,3145,3145,3145,2
|
|
20230615,092100,6510535,3145,3145,3145,3145,2
|
|
20230615,092000,6504245,3145,3145,3145,3145,1
|
|
20230615,091900,6501100,3145,3145,3145,3145,91
|
|
20230615,091800,6214905,3145,3145,3145,3135,314
|
|
20230615,091700,5230400,3145,3145,3145,3145,2
|
|
20230615,091600,5224110,3145,3140,3145,3140,192
|
|
20230615,091500,4621205,3140,3140,3140,3140,227
|
|
20230615,091400,3908425,3140,3140,3140,3140,1
|
|
20230615,091300,3905285,3140,3140,3140,3140,77
|
|
20230615,091200,3663505,3140,3140,3140,3140,8
|
|
20230615,091100,3638385,3145,3145,3145,3145,11
|
|
20230615,091000,3603790,3145,3145,3145,3145,1
|
|
20230615,090900,3600645,3150,3140,3150,3140,6
|
|
20230615,090800,3581795,3150,3150,3150,3140,168
|
|
20230615,090700,3053555,3150,3150,3150,3150,11
|
|
20230615,090600,3018905,3150,3140,3150,3140,4
|
|
20230615,090500,3006325,3150,3150,3150,3150,40
|
|
20230615,090400,2880325,3150,3145,3150,3145,4
|
|
20230615,090300,2867740,3145,3145,3145,3145,10
|
|
20230615,090200,2836290,3145,3145,3145,3145,0
|
|
20230615,090100,2836290,3145,3145,3150,3145,472
|
|
20230615,090000,1351350,3150,3150,3150,3150,429
|