609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,190600,144615020,3140,3140,3140,3140,1276
|
|
20230616,190500,144615020,3140,3140,3140,3140,0
|
|
20230616,190400,144615020,3140,3140,3140,3140,0
|
|
20230616,190300,144615020,3140,3140,3140,3140,0
|
|
20230616,190200,144615020,3140,3140,3140,3140,0
|
|
20230616,190100,144615020,3140,3140,3140,3140,0
|
|
20230616,190000,144615020,3140,3140,3140,3140,0
|
|
20230616,185900,144615020,3140,3140,3140,3140,0
|
|
20230616,185800,144615020,3140,3140,3140,3140,0
|
|
20230616,185700,144615020,3140,3140,3140,3140,0
|
|
20230616,185600,144615020,3140,3140,3140,3140,0
|
|
20230616,185500,144615020,3140,3140,3140,3140,0
|
|
20230616,185400,144615020,3140,3140,3140,3140,0
|
|
20230616,185300,144615020,3140,3140,3140,3140,0
|
|
20230616,185200,144615020,3140,3140,3140,3140,0
|
|
20230616,185100,144615020,3140,3140,3140,3140,0
|
|
20230616,185000,144615020,3140,3140,3140,3140,0
|
|
20230616,184900,144615020,3140,3140,3140,3140,0
|
|
20230616,184800,144615020,3140,3140,3140,3140,0
|
|
20230616,184700,144615020,3140,3140,3140,3140,0
|
|
20230616,184600,144615020,3140,3140,3140,3140,0
|
|
20230616,184500,144615020,3140,3140,3140,3140,0
|
|
20230616,184400,144615020,3140,3140,3140,3140,0
|
|
20230616,184300,144615020,3140,3140,3140,3140,0
|
|
20230616,184200,144615020,3140,3140,3140,3140,0
|
|
20230616,184100,144615020,3140,3140,3140,3140,0
|
|
20230616,184000,144615020,3140,3140,3140,3140,0
|
|
20230616,183900,144615020,3140,3140,3140,3140,0
|
|
20230616,183800,144615020,3140,3140,3140,3140,0
|
|
20230616,183700,144615020,3140,3140,3140,3140,0
|
|
20230616,183600,144615020,3140,3140,3140,3140,1276
|
|
20230616,183500,144615020,3140,3140,3140,3140,0
|
|
20230616,183400,144615020,3140,3140,3140,3140,0
|
|
20230616,183300,144615020,3140,3140,3140,3140,0
|
|
20230616,183200,144615020,3140,3140,3140,3140,0
|
|
20230616,183100,144615020,3140,3140,3140,3140,0
|
|
20230616,183000,144615020,3140,3140,3140,3140,0
|
|
20230616,182900,144615020,3140,3140,3140,3140,0
|
|
20230616,182800,144615020,3140,3140,3140,3140,0
|
|
20230616,182700,144615020,3140,3140,3140,3140,0
|
|
20230616,182600,144615020,3140,3140,3140,3140,0
|
|
20230616,182500,144615020,3140,3140,3140,3140,0
|
|
20230616,182400,144615020,3140,3140,3140,3140,0
|
|
20230616,182300,144615020,3140,3140,3140,3140,0
|
|
20230616,182200,144615020,3140,3140,3140,3140,0
|
|
20230616,182100,144615020,3140,3140,3140,3140,0
|
|
20230616,182000,144615020,3140,3140,3140,3140,0
|
|
20230616,181900,144615020,3140,3140,3140,3140,0
|
|
20230616,181800,144615020,3140,3140,3140,3140,0
|
|
20230616,181700,144615020,3140,3140,3140,3140,0
|
|
20230616,181600,144615020,3140,3140,3140,3140,0
|
|
20230616,181500,144615020,3140,3140,3140,3140,0
|
|
20230616,181400,144615020,3140,3140,3140,3140,0
|
|
20230616,181300,144615020,3140,3140,3140,3140,0
|
|
20230616,181200,144615020,3140,3140,3140,3140,0
|
|
20230616,181100,144615020,3140,3140,3140,3140,0
|
|
20230616,181000,144615020,3140,3140,3140,3140,0
|
|
20230616,180900,144615020,3140,3140,3140,3140,0
|
|
20230616,180800,144615020,3140,3140,3140,3140,0
|
|
20230616,180700,144615020,3140,3140,3140,3140,0
|
|
20230616,180600,144615020,3140,3140,3140,3140,1276
|
|
20230616,180500,144615020,3140,3140,3140,3140,0
|
|
20230616,180400,144615020,3140,3140,3140,3140,0
|
|
20230616,180300,144615020,3140,3140,3140,3140,0
|
|
20230616,180200,144615020,3140,3140,3140,3140,0
|
|
20230616,180100,144615020,3140,3140,3140,3140,0
|
|
20230616,180000,144615020,3140,3140,3140,3140,0
|
|
20230616,175900,144615020,3140,3140,3140,3140,0
|
|
20230616,175800,144615020,3140,3140,3140,3140,0
|
|
20230616,175700,144615020,3140,3140,3140,3140,0
|
|
20230616,175600,144615020,3140,3140,3140,3140,0
|
|
20230616,175500,144615020,3140,3140,3140,3140,0
|
|
20230616,175400,144615020,3140,3140,3140,3140,0
|
|
20230616,175300,144615020,3140,3140,3140,3140,0
|
|
20230616,175200,144615020,3140,3140,3140,3140,0
|
|
20230616,175100,144615020,3140,3140,3140,3140,0
|
|
20230616,175000,144615020,3140,3140,3140,3140,0
|
|
20230616,174900,144615020,3140,3140,3140,3140,0
|
|
20230616,174800,144615020,3140,3140,3140,3140,0
|
|
20230616,174700,144615020,3140,3140,3140,3140,0
|
|
20230616,174600,144615020,3140,3140,3140,3140,0
|
|
20230616,174500,144615020,3140,3140,3140,3140,0
|
|
20230616,174400,144615020,3140,3140,3140,3140,0
|
|
20230616,174300,144615020,3140,3140,3140,3140,0
|
|
20230616,174200,144615020,3140,3140,3140,3140,0
|
|
20230616,174100,144615020,3140,3140,3140,3140,0
|
|
20230616,174000,144615020,3140,3140,3140,3140,0
|
|
20230616,173900,144615020,3140,3140,3140,3140,0
|
|
20230616,173800,144615020,3140,3140,3140,3140,0
|
|
20230616,173700,144615020,3140,3140,3140,3140,0
|
|
20230616,173600,144615020,3140,3140,3140,3140,1276
|
|
20230616,173500,144615020,3140,3140,3140,3140,0
|
|
20230616,173400,144615020,3140,3140,3140,3140,0
|
|
20230616,173300,144615020,3140,3140,3140,3140,0
|
|
20230616,173200,144615020,3140,3140,3140,3140,0
|
|
20230616,173100,144615020,3140,3140,3140,3140,0
|
|
20230616,173000,144615020,3140,3140,3140,3140,0
|
|
20230616,172900,144615020,3140,3140,3140,3140,0
|
|
20230616,172800,144615020,3140,3140,3140,3140,0
|
|
20230616,172700,144615020,3140,3140,3140,3140,0
|
|
20230616,172600,144615020,3140,3140,3140,3140,0
|
|
20230616,172500,144615020,3140,3140,3140,3140,0
|
|
20230616,172400,144615020,3140,3140,3140,3140,0
|
|
20230616,172300,144615020,3140,3140,3140,3140,0
|
|
20230616,172200,144615020,3140,3140,3140,3140,0
|
|
20230616,172100,144615020,3140,3140,3140,3140,0
|
|
20230616,172000,144615020,3140,3140,3140,3140,0
|
|
20230616,171900,144615020,3140,3140,3140,3140,0
|
|
20230616,171800,144615020,3140,3140,3140,3140,0
|
|
20230616,171700,144615020,3140,3140,3140,3140,0
|
|
20230616,171600,144615020,3140,3140,3140,3140,0
|
|
20230616,171500,144615020,3140,3140,3140,3140,0
|
|
20230616,171400,144615020,3140,3140,3140,3140,0
|
|
20230616,171300,144615020,3140,3140,3140,3140,0
|
|
20230616,171200,144615020,3140,3140,3140,3140,0
|
|
20230616,171100,144615020,3140,3140,3140,3140,0
|
|
20230616,171000,144615020,3140,3140,3140,3140,0
|
|
20230616,170900,144615020,3140,3140,3140,3140,0
|
|
20230616,170800,144615020,3140,3140,3140,3140,0
|
|
20230616,170700,144615020,3140,3140,3140,3140,0
|
|
20230616,170600,144615020,3140,3140,3140,3140,1276
|
|
20230616,170500,144615020,3140,3140,3140,3140,0
|
|
20230616,170400,144615020,3140,3140,3140,3140,0
|
|
20230616,170300,144615020,3140,3140,3140,3140,0
|
|
20230616,170200,144615020,3140,3140,3140,3140,0
|
|
20230616,170100,144615020,3140,3140,3140,3140,0
|
|
20230616,170000,144615020,3140,3140,3140,3140,0
|
|
20230616,165900,144615020,3140,3140,3140,3140,0
|
|
20230616,165800,144615020,3140,3140,3140,3140,0
|
|
20230616,165700,144615020,3140,3140,3140,3140,0
|
|
20230616,165600,144615020,3140,3140,3140,3140,0
|
|
20230616,165500,144615020,3140,3140,3140,3140,0
|
|
20230616,165400,144615020,3140,3140,3140,3140,0
|
|
20230616,165300,144615020,3140,3140,3140,3140,0
|
|
20230616,165200,144615020,3140,3140,3140,3140,0
|
|
20230616,165100,144615020,3140,3140,3140,3140,0
|
|
20230616,165000,144615020,3140,3140,3140,3140,0
|
|
20230616,164900,144615020,3140,3140,3140,3140,0
|
|
20230616,164800,144615020,3140,3140,3140,3140,0
|
|
20230616,164700,144615020,3140,3140,3140,3140,0
|
|
20230616,164600,144615020,3140,3140,3140,3140,0
|
|
20230616,164500,144615020,3140,3140,3140,3140,0
|
|
20230616,164400,144615020,3140,3140,3140,3140,0
|
|
20230616,164300,144615020,3140,3140,3140,3140,0
|
|
20230616,164200,144615020,3140,3140,3140,3140,0
|
|
20230616,164100,144615020,3140,3140,3140,3140,0
|
|
20230616,164000,144615020,3140,3140,3140,3140,0
|
|
20230616,163900,144615020,3140,3140,3140,3140,0
|
|
20230616,163800,144615020,3140,3140,3140,3140,0
|
|
20230616,163700,144615020,3140,3140,3140,3140,0
|
|
20230616,163600,144615020,3140,3140,3140,3140,1276
|
|
20230616,163500,144615020,3140,3140,3140,3140,0
|
|
20230616,163400,144615020,3140,3140,3140,3140,0
|
|
20230616,163300,144615020,3140,3140,3140,3140,0
|
|
20230616,163200,144615020,3140,3140,3140,3140,0
|
|
20230616,163100,144615020,3140,3140,3140,3140,0
|
|
20230616,163000,144615020,3140,3140,3140,3140,0
|
|
20230616,162900,144615020,3140,3140,3140,3140,0
|
|
20230616,162800,144615020,3140,3140,3140,3140,0
|
|
20230616,162700,144615020,3140,3140,3140,3140,0
|
|
20230616,162600,144615020,3140,3140,3140,3140,0
|
|
20230616,162500,144615020,3140,3140,3140,3140,0
|
|
20230616,162400,144615020,3140,3140,3140,3140,0
|
|
20230616,162300,144615020,3140,3140,3140,3140,0
|
|
20230616,162200,144615020,3140,3140,3140,3140,0
|
|
20230616,162100,144615020,3140,3140,3140,3140,0
|
|
20230616,162000,144615020,3140,3140,3140,3140,0
|
|
20230616,161900,144615020,3140,3140,3140,3140,0
|
|
20230616,161800,144615020,3140,3140,3140,3140,0
|
|
20230616,161700,144615020,3140,3140,3140,3140,0
|
|
20230616,161600,144615020,3140,3140,3140,3140,0
|
|
20230616,161500,144615020,3140,3140,3140,3140,0
|
|
20230616,161400,144615020,3140,3140,3140,3140,0
|
|
20230616,161300,144615020,3140,3140,3140,3140,0
|
|
20230616,161200,144615020,3140,3140,3140,3140,0
|
|
20230616,161100,144615020,3140,3140,3140,3140,0
|
|
20230616,161000,144615020,3140,3140,3140,3140,0
|
|
20230616,160900,144615020,3140,3140,3140,3140,0
|
|
20230616,160800,144615020,3140,3140,3140,3140,0
|
|
20230616,160700,144615020,3140,3140,3140,3140,0
|
|
20230616,160600,144615020,3140,3140,3140,3140,1276
|
|
20230616,160500,144615020,3140,3140,3140,3140,0
|
|
20230616,160400,144615020,3140,3140,3140,3140,0
|
|
20230616,160300,144615020,3140,3140,3140,3140,0
|
|
20230616,160200,144615020,3140,3140,3140,3140,0
|
|
20230616,160100,144615020,3140,3140,3140,3140,0
|
|
20230616,160000,144615020,3140,3140,3140,3140,0
|
|
20230616,155900,144615020,3140,3140,3140,3140,0
|
|
20230616,155800,144615020,3140,3140,3140,3140,0
|
|
20230616,155700,144615020,3140,3140,3140,3140,0
|
|
20230616,155600,144615020,3140,3140,3140,3140,0
|
|
20230616,155500,144615020,3140,3140,3140,3140,0
|
|
20230616,155400,144615020,3140,3140,3140,3140,0
|
|
20230616,155300,144615020,3140,3140,3140,3140,0
|
|
20230616,155200,144615020,3140,3140,3140,3140,0
|
|
20230616,155100,144615020,3140,3140,3140,3140,0
|
|
20230616,155000,144615020,3140,3140,3140,3140,0
|
|
20230616,154900,144615020,3140,3140,3140,3140,0
|
|
20230616,154800,144615020,3140,3140,3140,3140,0
|
|
20230616,154700,144615020,3140,3140,3140,3140,0
|
|
20230616,154600,144615020,3140,3140,3140,3140,0
|
|
20230616,154500,144615020,3140,3140,3140,3140,0
|
|
20230616,154400,144615020,3140,3140,3140,3140,0
|
|
20230616,154300,144615020,3140,3140,3140,3140,0
|
|
20230616,154200,144615020,3140,3140,3140,3140,0
|
|
20230616,154100,144615020,3140,3140,3140,3140,0
|
|
20230616,154000,144615020,3140,3140,3140,3140,0
|
|
20230616,153900,144615020,3140,3140,3140,3140,0
|
|
20230616,153800,144615020,3140,3140,3140,3140,0
|
|
20230616,153700,144615020,3140,3140,3140,3140,0
|
|
20230616,153600,144615020,3140,3140,3140,3140,1276
|
|
20230616,153500,144615020,3140,3140,3140,3140,0
|
|
20230616,153400,144615020,3140,3140,3140,3140,0
|
|
20230616,153300,144615020,3140,3140,3140,3140,0
|
|
20230616,153200,144615020,3140,3140,3140,3140,0
|
|
20230616,153100,144615020,3140,3140,3140,3140,0
|
|
20230616,153000,144615020,3140,3140,3140,3140,1276
|
|
20230616,152900,140608380,3135,3135,3135,3135,0
|
|
20230616,152800,140608380,3135,3135,3135,3135,0
|
|
20230616,152700,140608380,3135,3135,3135,3135,0
|
|
20230616,152600,140608380,3135,3135,3135,3135,0
|
|
20230616,152500,140608380,3135,3135,3135,3135,0
|
|
20230616,152400,140608380,3135,3135,3135,3135,0
|
|
20230616,152300,140608380,3135,3135,3135,3135,0
|
|
20230616,152200,140608380,3135,3135,3135,3135,0
|
|
20230616,152100,140608380,3135,3135,3135,3135,0
|
|
20230616,152000,140608380,3135,3135,3135,3135,0
|
|
20230616,151900,140608380,3135,3140,3140,3135,249
|
|
20230616,151800,139827715,3140,3140,3140,3135,1174
|
|
20230616,151700,136141385,3140,3135,3140,3130,2009
|
|
20230616,151600,129833205,3135,3135,3135,3135,0
|
|
20230616,151500,129833205,3135,3135,3135,3135,4
|
|
20230616,151400,129820665,3135,3130,3140,3130,12
|
|
20230616,151300,129783065,3130,3130,3130,3130,1
|
|
20230616,151200,129779935,3140,3140,3140,3140,3
|
|
20230616,151100,129770515,3140,3140,3140,3140,3
|
|
20230616,151000,129761095,3130,3135,3135,3130,1000
|
|
20230616,150900,126626155,3140,3140,3140,3140,9
|
|
20230616,150800,126597895,3140,3135,3140,3135,2806
|
|
20230616,150700,117799585,3135,3130,3135,3130,2
|
|
20230616,150600,117793320,3130,3135,3135,3130,341
|
|
20230616,150500,116724385,3135,3130,3135,3130,53
|
|
20230616,150400,116558490,3135,3130,3135,3130,38
|
|
20230616,150300,116439380,3130,3130,3135,3130,5
|
|
20230616,150200,116423725,3135,3135,3135,3135,42
|
|
20230616,150100,116292055,3135,3135,3135,3135,0
|
|
20230616,150000,116292055,3135,3135,3135,3135,0
|
|
20230616,145900,116292055,3135,3135,3135,3135,5
|
|
20230616,145800,116276380,3135,3135,3135,3135,4676
|
|
20230616,145700,101617120,3135,3135,3135,3135,27
|
|
20230616,145600,101532475,3135,3135,3135,3135,22
|
|
20230616,145500,101463505,3135,3135,3135,3135,35
|
|
20230616,145400,101353780,3135,3135,3135,3135,5
|
|
20230616,145300,101338105,3135,3135,3135,3135,1
|
|
20230616,145200,101334970,3130,3130,3130,3130,1
|
|
20230616,145100,101331840,3135,3135,3135,3135,1
|
|
20230616,145000,101328705,3135,3135,3135,3135,0
|
|
20230616,144900,101328705,3135,3135,3135,3135,0
|
|
20230616,144800,101328705,3135,3135,3135,3135,0
|
|
20230616,144700,101328705,3135,3135,3135,3135,100
|
|
20230616,144600,101015205,3135,3135,3135,3135,1
|
|
20230616,144500,101012070,3135,3135,3135,3135,20
|
|
20230616,144400,100949370,3135,3135,3135,3135,0
|
|
20230616,144300,100949370,3135,3135,3135,3135,0
|
|
20230616,144200,100949370,3135,3135,3135,3135,0
|
|
20230616,144100,100949370,3135,3135,3135,3135,1
|
|
20230616,144000,100946235,3135,3135,3135,3135,202
|
|
20230616,143900,100312965,3135,3135,3135,3135,0
|
|
20230616,143800,100312965,3135,3135,3135,3135,1
|
|
20230616,143700,100309830,3135,3135,3135,3135,1
|
|
20230616,143600,100306695,3135,3135,3135,3135,0
|
|
20230616,143500,100306695,3135,3135,3135,3135,3
|
|
20230616,143400,100297290,3135,3135,3135,3135,0
|
|
20230616,143300,100297290,3135,3135,3135,3135,0
|
|
20230616,143200,100297290,3135,3135,3135,3135,32
|
|
20230616,143100,100196970,3130,3130,3130,3130,1
|
|
20230616,143000,100193840,3135,3135,3135,3135,55
|
|
20230616,142900,100021415,3130,3130,3130,3130,50
|
|
20230616,142800,99864915,3135,3130,3135,3130,116
|
|
20230616,142700,99501830,3135,3135,3135,3135,6
|
|
20230616,142600,99483020,3135,3135,3135,3135,92
|
|
20230616,142500,99194600,3135,3130,3135,3130,16
|
|
20230616,142400,99144515,3135,3130,3135,3130,39
|
|
20230616,142300,99022265,3130,3135,3135,3130,34
|
|
20230616,142200,98915770,3135,3135,3135,3135,100
|
|
20230616,142100,98602270,3135,3135,3135,3135,1
|
|
20230616,142000,98599135,3130,3130,3130,3130,0
|
|
20230616,141900,98599135,3130,3130,3130,3130,23
|
|
20230616,141800,98527145,3135,3135,3135,3135,0
|
|
20230616,141700,98527145,3135,3135,3135,3135,0
|
|
20230616,141600,98527145,3135,3135,3135,3135,39
|
|
20230616,141500,98404880,3135,3135,3135,3135,15
|
|
20230616,141400,98357855,3135,3135,3135,3135,0
|
|
20230616,141300,98357855,3135,3135,3135,3135,0
|
|
20230616,141200,98357855,3135,3135,3135,3135,0
|
|
20230616,141100,98357855,3135,3135,3135,3135,1755
|
|
20230616,141000,92855930,3135,3135,3135,3135,1
|
|
20230616,140900,92852795,3130,3130,3130,3130,2
|
|
20230616,140800,92846535,3135,3135,3135,3135,54
|
|
20230616,140700,92677245,3135,3135,3135,3130,143
|
|
20230616,140600,92229445,3135,3135,3135,3135,0
|
|
20230616,140500,92229445,3135,3135,3135,3135,366
|
|
20230616,140400,91082035,3135,3135,3135,3135,0
|
|
20230616,140300,91082035,3135,3135,3135,3135,0
|
|
20230616,140200,91082035,3135,3135,3135,3135,0
|
|
20230616,140100,91082035,3135,3135,3135,3135,0
|
|
20230616,140000,91082035,3135,3135,3135,3135,0
|
|
20230616,135900,91082035,3135,3135,3135,3135,5
|
|
20230616,135800,91066360,3135,3135,3135,3135,0
|
|
20230616,135700,91066360,3135,3135,3135,3135,0
|
|
20230616,135600,91066360,3135,3135,3135,3135,5
|
|
20230616,135500,91050685,3135,3135,3135,3135,0
|
|
20230616,135400,91050685,3135,3135,3135,3135,15
|
|
20230616,135300,91003660,3135,3135,3135,3135,369
|
|
20230616,135200,89846845,3135,3130,3135,3130,303
|
|
20230616,135100,88898450,3135,3135,3135,3135,0
|
|
20230616,135000,88898450,3135,3135,3135,3135,3
|
|
20230616,134900,88889045,3135,3135,3135,3135,30
|
|
20230616,134800,88794995,3135,3135,3135,3135,4
|
|
20230616,134700,88782455,3135,3135,3135,3135,0
|
|
20230616,134600,88782455,3135,3135,3135,3135,1
|
|
20230616,134500,88779320,3135,3135,3135,3135,0
|
|
20230616,134400,88779320,3135,3135,3135,3135,0
|
|
20230616,134300,88779320,3135,3135,3135,3135,0
|
|
20230616,134200,88779320,3135,3135,3135,3135,0
|
|
20230616,134100,88779320,3135,3135,3135,3135,0
|
|
20230616,134000,88779320,3135,3135,3135,3135,141
|
|
20230616,133900,88337285,3130,3135,3135,3130,248
|
|
20230616,133800,87560285,3130,3130,3130,3130,1000
|
|
20230616,133700,84430285,3135,3135,3135,3135,0
|
|
20230616,133600,84430285,3135,3135,3135,3135,4
|
|
20230616,133500,84417745,3135,3135,3135,3135,0
|
|
20230616,133400,84417745,3135,3135,3135,3135,0
|
|
20230616,133300,84417745,3135,3135,3135,3135,0
|
|
20230616,133200,84417745,3135,3135,3135,3135,21
|
|
20230616,133100,84351910,3135,3135,3135,3135,0
|
|
20230616,133000,84351910,3135,3135,3135,3135,0
|
|
20230616,132900,84351910,3135,3135,3135,3135,0
|
|
20230616,132800,84351910,3135,3130,3135,3130,113
|
|
20230616,132700,83997720,3135,3135,3135,3135,1
|
|
20230616,132600,83994585,3135,3135,3135,3135,1
|
|
20230616,132500,83991450,3135,3135,3135,3135,0
|
|
20230616,132400,83991450,3135,3135,3135,3135,1
|
|
20230616,132300,83988315,3130,3135,3135,3130,2011
|
|
20230616,132200,77690615,3135,3135,3135,3135,200
|
|
20230616,132100,77063615,3140,3140,3140,3140,0
|
|
20230616,132000,77063615,3140,3140,3140,3140,13
|
|
20230616,131900,77022795,3140,3140,3140,3140,0
|
|
20230616,131800,77022795,3140,3140,3140,3140,10
|
|
20230616,131700,76991395,3140,3135,3140,3135,53
|
|
20230616,131600,76825235,3135,3135,3135,3135,50
|
|
20230616,131500,76668485,3140,3140,3140,3140,1
|
|
20230616,131400,76665345,3140,3140,3140,3140,1
|
|
20230616,131300,76662205,3135,3135,3135,3135,1
|
|
20230616,131200,76659070,3140,3135,3140,3135,3
|
|
20230616,131100,76649660,3135,3135,3140,3135,4
|
|
20230616,131000,76637115,3135,3140,3140,3135,103
|
|
20230616,130900,76314195,3140,3140,3140,3140,1
|
|
20230616,130800,76311055,3140,3140,3140,3140,0
|
|
20230616,130700,76311055,3140,3140,3140,3140,0
|
|
20230616,130600,76311055,3140,3140,3140,3140,27
|
|
20230616,130500,76226275,3140,3140,3140,3140,10
|
|
20230616,130400,76194875,3140,3140,3140,3140,0
|
|
20230616,130300,76194875,3140,3140,3140,3140,48
|
|
20230616,130200,76044155,3140,3135,3140,3135,54
|
|
20230616,130100,75874600,3135,3140,3140,3135,154
|
|
20230616,130000,75391790,3140,3140,3140,3140,1
|
|
20230616,125900,75388650,3140,3140,3140,3140,1
|
|
20230616,125800,75385510,3140,3140,3140,3140,128
|
|
20230616,125700,74983590,3140,3140,3140,3140,112
|
|
20230616,125600,74631910,3140,3140,3140,3140,0
|
|
20230616,125500,74631910,3140,3140,3140,3140,1
|
|
20230616,125400,74628770,3135,3135,3135,3135,1
|
|
20230616,125300,74625635,3140,3140,3140,3140,20
|
|
20230616,125200,74562835,3140,3140,3140,3140,100
|
|
20230616,125100,74248835,3140,3140,3140,3140,0
|
|
20230616,125000,74248835,3140,3140,3140,3140,0
|
|
20230616,124900,74248835,3140,3140,3140,3140,0
|
|
20230616,124800,74248835,3140,3135,3140,3135,681
|
|
20230616,124700,72113365,3135,3135,3135,3135,3
|
|
20230616,124600,72103960,3135,3135,3135,3135,1
|
|
20230616,124500,72100825,3135,3135,3135,3135,0
|
|
20230616,124400,72100825,3135,3135,3135,3135,0
|
|
20230616,124300,72100825,3135,3135,3135,3135,0
|
|
20230616,124200,72100825,3135,3135,3135,3135,0
|
|
20230616,124100,72100825,3135,3135,3135,3135,0
|
|
20230616,124000,72100825,3135,3135,3135,3135,0
|
|
20230616,123900,72100825,3135,3135,3135,3135,479
|
|
20230616,123800,70599160,3135,3135,3135,3135,0
|
|
20230616,123700,70599160,3135,3135,3135,3135,5
|
|
20230616,123600,70583485,3135,3135,3135,3135,144
|
|
20230616,123500,70132045,3135,3135,3135,3135,1100
|
|
20230616,123400,66683545,3135,3135,3135,3135,0
|
|
20230616,123300,66683545,3135,3135,3135,3135,0
|
|
20230616,123200,66683545,3135,3135,3135,3135,0
|
|
20230616,123100,66683545,3135,3135,3135,3135,0
|
|
20230616,123000,66683545,3135,3135,3135,3135,0
|
|
20230616,122900,66683545,3135,3130,3135,3130,5
|
|
20230616,122800,66667890,3130,3130,3130,3130,0
|
|
20230616,122700,66667890,3130,3130,3130,3130,6
|
|
20230616,122600,66649110,3130,3130,3130,3130,11
|
|
20230616,122500,66614680,3135,3130,3135,3130,103
|
|
20230616,122400,66292275,3135,3130,3135,3130,30
|
|
20230616,122300,66198335,3135,3135,3135,3135,3
|
|
20230616,122200,66188930,3135,3135,3135,3135,3
|
|
20230616,122100,66179525,3135,3135,3135,3135,34
|
|
20230616,122000,66072935,3135,3130,3135,3130,130
|
|
20230616,121900,65665535,3135,3135,3135,3135,2
|
|
20230616,121800,65659265,3135,3135,3135,3135,11
|
|
20230616,121700,65624780,3135,3135,3135,3135,0
|
|
20230616,121600,65624780,3135,3135,3135,3135,0
|
|
20230616,121500,65624780,3135,3135,3135,3135,72
|
|
20230616,121400,65399060,3135,3135,3135,3135,2
|
|
20230616,121300,65392790,3130,3135,3135,3130,157
|
|
20230616,121200,64901375,3130,3130,3130,3130,150
|
|
20230616,121100,64431875,3135,3135,3135,3135,0
|
|
20230616,121000,64431875,3135,3135,3135,3135,0
|
|
20230616,120900,64431875,3135,3135,3135,3135,0
|
|
20230616,120800,64431875,3135,3135,3135,3135,0
|
|
20230616,120700,64431875,3135,3135,3135,3135,0
|
|
20230616,120600,64431875,3135,3135,3135,3135,0
|
|
20230616,120500,64431875,3135,3135,3135,3135,0
|
|
20230616,120400,64431875,3135,3130,3135,3130,237
|
|
20230616,120300,63690030,3135,3135,3135,3135,0
|
|
20230616,120200,63690030,3135,3135,3135,3135,10
|
|
20230616,120100,63658680,3130,3130,3130,3130,0
|
|
20230616,120000,63658680,3130,3130,3130,3130,6
|
|
20230616,115900,63639900,3135,3130,3135,3130,6
|
|
20230616,115800,63621115,3130,3130,3130,3130,5
|
|
20230616,115700,63605465,3130,3130,3130,3130,5
|
|
20230616,115600,63589815,3130,3135,3135,3130,121
|
|
20230616,115500,63211055,3130,3130,3130,3130,5
|
|
20230616,115400,63195405,3130,3130,3130,3130,5
|
|
20230616,115300,63179755,3130,3135,3135,3130,6
|
|
20230616,115200,63160970,3130,3130,3130,3130,5
|
|
20230616,115100,63145320,3130,3130,3135,3130,66
|
|
20230616,115000,62938460,3130,3130,3130,3130,139
|
|
20230616,114900,62503390,3130,3130,3130,3130,5
|
|
20230616,114800,62487740,3130,3130,3130,3130,5
|
|
20230616,114700,62472090,3130,3130,3130,3130,5
|
|
20230616,114600,62456440,3130,3130,3130,3130,5
|
|
20230616,114500,62440790,3130,3130,3130,3130,205
|
|
20230616,114400,61799140,3130,3130,3130,3130,5
|
|
20230616,114300,61783490,3130,3135,3135,3130,9
|
|
20230616,114200,61755300,3130,3130,3130,3130,10
|
|
20230616,114100,61724000,3130,3130,3130,3130,13
|
|
20230616,114000,61683310,3130,3130,3130,3130,5
|
|
20230616,113900,61667660,3130,3130,3130,3130,5
|
|
20230616,113800,61652010,3130,3130,3130,3130,5
|
|
20230616,113700,61636360,3130,3135,3135,3130,6
|
|
20230616,113600,61617575,3135,3130,3135,3130,46
|
|
20230616,113500,61473435,3130,3130,3130,3130,5
|
|
20230616,113400,61457785,3130,3130,3130,3130,5
|
|
20230616,113300,61442135,3130,3130,3130,3130,10
|
|
20230616,113200,61410835,3130,3130,3130,3130,5
|
|
20230616,113100,61395185,3130,3135,3135,3130,6
|
|
20230616,113000,61376400,3130,3130,3130,3130,5
|
|
20230616,112900,61360750,3130,3130,3130,3130,5
|
|
20230616,112800,61345100,3130,3130,3130,3130,5
|
|
20230616,112700,61329450,3130,3130,3130,3130,5
|
|
20230616,112600,61313800,3130,3130,3130,3130,5
|
|
20230616,112500,61298150,3130,3135,3135,3130,25
|
|
20230616,112400,61219800,3130,3130,3135,3130,11
|
|
20230616,112300,61185365,3135,3130,3135,3130,266
|
|
20230616,112200,60351490,3135,3130,3135,3130,220
|
|
20230616,112100,59662880,3135,3130,3135,3130,8
|
|
20230616,112000,59637835,3135,3130,3135,3130,7
|
|
20230616,111900,59615920,3135,3135,3135,3135,0
|
|
20230616,111800,59615920,3135,3135,3135,3135,0
|
|
20230616,111700,59615920,3135,3135,3135,3135,110
|
|
20230616,111600,59271070,3135,3135,3135,3135,11
|
|
20230616,111500,59236585,3135,3135,3135,3135,45
|
|
20230616,111400,59095510,3135,3135,3135,3135,0
|
|
20230616,111300,59095510,3135,3135,3135,3135,0
|
|
20230616,111200,59095510,3135,3135,3135,3135,0
|
|
20230616,111100,59095510,3135,3135,3135,3135,1
|
|
20230616,111000,59092375,3130,3130,3130,3130,0
|
|
20230616,110900,59092375,3130,3135,3135,3130,100
|
|
20230616,110800,58779370,3135,3135,3135,3135,5
|
|
20230616,110700,58763695,3135,3135,3135,3135,2
|
|
20230616,110600,58757425,3135,3135,3135,3130,42
|
|
20230616,110500,58625890,3130,3135,3135,3130,4
|
|
20230616,110400,58613365,3135,3135,3135,3135,3
|
|
20230616,110300,58603960,3135,3135,3135,3135,11
|
|
20230616,110200,58569475,3135,3135,3135,3135,0
|
|
20230616,110100,58569475,3135,3135,3135,3135,12
|
|
20230616,110000,58531855,3135,3130,3135,3130,293
|
|
20230616,105900,57614760,3135,3135,3135,3135,7
|
|
20230616,105800,57592815,3135,3135,3135,3135,105
|
|
20230616,105700,57263640,3135,3135,3135,3135,1
|
|
20230616,105600,57260505,3135,3135,3135,3135,9
|
|
20230616,105500,57232290,3135,3135,3135,3135,6
|
|
20230616,105400,57213480,3135,3135,3135,3135,4
|
|
20230616,105300,57200940,3135,3135,3135,3135,11
|
|
20230616,105200,57166455,3135,3135,3135,3135,162
|
|
20230616,105100,56658585,3135,3135,3135,3135,1
|
|
20230616,105000,56655450,3135,3135,3135,3135,0
|
|
20230616,104900,56655450,3135,3135,3135,3135,3
|
|
20230616,104800,56646045,3135,3135,3135,3135,1
|
|
20230616,104700,56642910,3135,3135,3135,3135,0
|
|
20230616,104600,56642910,3135,3135,3135,3135,1
|
|
20230616,104500,56639775,3130,3130,3130,3130,85
|
|
20230616,104400,56373725,3135,3135,3135,3135,4
|
|
20230616,104300,56361185,3135,3135,3135,3135,0
|
|
20230616,104200,56361185,3135,3135,3135,3135,0
|
|
20230616,104100,56361185,3135,3135,3135,3135,1
|
|
20230616,104000,56358050,3135,3135,3135,3135,0
|
|
20230616,103900,56358050,3135,3135,3135,3135,0
|
|
20230616,103800,56358050,3135,3135,3135,3135,0
|
|
20230616,103700,56358050,3135,3135,3135,3135,11
|
|
20230616,103600,56323565,3135,3135,3135,3135,221
|
|
20230616,103500,55630730,3140,3140,3140,3140,1
|
|
20230616,103400,55627590,3135,3135,3135,3135,5
|
|
20230616,103300,55611915,3140,3140,3140,3140,5
|
|
20230616,103200,55596215,3140,3135,3140,3135,210
|
|
20230616,103100,54937860,3135,3135,3135,3135,31
|
|
20230616,103000,54840675,3135,3130,3135,3130,9
|
|
20230616,102900,54812490,3135,3135,3135,3135,86
|
|
20230616,102800,54542880,3130,3135,3135,3130,1232
|
|
20230616,102700,50686695,3135,3135,3135,3135,1
|
|
20230616,102600,50683560,3130,3130,3130,3130,1
|
|
20230616,102500,50680430,3135,3135,3135,3135,1
|
|
20230616,102400,50677295,3135,3135,3135,3135,100
|
|
20230616,102300,50363795,3135,3135,3135,3135,11
|
|
20230616,102200,50329310,3135,3135,3135,3135,1
|
|
20230616,102100,50326175,3135,3135,3135,3135,1
|
|
20230616,102000,50323040,3135,3135,3135,3135,0
|
|
20230616,101900,50323040,3135,3135,3135,3135,3
|
|
20230616,101800,50313635,3130,3135,3135,3130,230
|
|
20230616,101700,49593585,3135,3135,3135,3135,150
|
|
20230616,101600,49123335,3135,3135,3135,3135,435
|
|
20230616,101500,47759610,3135,3135,3135,3135,2
|
|
20230616,101400,47753340,3135,3135,3135,3135,10
|
|
20230616,101300,47721990,3135,3135,3135,3135,0
|
|
20230616,101200,47721990,3135,3135,3135,3135,0
|
|
20230616,101100,47721990,3135,3135,3135,3135,0
|
|
20230616,101000,47721990,3135,3130,3135,3130,95
|
|
20230616,100900,47424385,3135,3130,3135,3130,52
|
|
20230616,100800,47261620,3135,3135,3135,3135,100
|
|
20230616,100700,46948120,3135,3130,3135,3130,38
|
|
20230616,100600,46829175,3135,3135,3135,3130,139
|
|
20230616,100500,46393510,3135,3135,3135,3135,20
|
|
20230616,100400,46330810,3135,3135,3135,3135,0
|
|
20230616,100300,46330810,3135,3125,3135,3125,1396
|
|
20230616,100200,41958680,3135,3135,3135,3135,0
|
|
20230616,100100,41958680,3135,3135,3135,3135,0
|
|
20230616,100000,41958680,3135,3130,3135,3130,602
|
|
20230616,095900,40074410,3135,3130,3135,3130,6
|
|
20230616,095800,40055625,3135,3130,3135,3130,5
|
|
20230616,095700,40039955,3135,3130,3135,3130,296
|
|
20230616,095600,39113470,3135,3135,3135,3135,0
|
|
20230616,095500,39113470,3135,3135,3135,3135,10
|
|
20230616,095400,39082120,3135,3135,3135,3135,1
|
|
20230616,095300,39078985,3130,3130,3130,3130,10
|
|
20230616,095200,39047685,3130,3130,3130,3130,25
|
|
20230616,095100,38969435,3130,3130,3130,3130,486
|
|
20230616,095000,37448255,3135,3140,3140,3135,121
|
|
20230616,094900,37068915,3140,3140,3140,3140,0
|
|
20230616,094800,37068915,3140,3140,3140,3140,5
|
|
20230616,094700,37053215,3140,3135,3140,3135,178
|
|
20230616,094600,36495180,3135,3135,3135,3135,30
|
|
20230616,094500,36401130,3135,3135,3135,3135,0
|
|
20230616,094400,36401130,3135,3135,3135,3135,3
|
|
20230616,094300,36391725,3140,3140,3140,3140,0
|
|
20230616,094200,36391725,3140,3140,3140,3140,53
|
|
20230616,094100,36225305,3140,3140,3140,3140,0
|
|
20230616,094000,36225305,3140,3130,3140,3130,101
|
|
20230616,093900,35909165,3140,3140,3140,3140,0
|
|
20230616,093800,35909165,3140,3140,3140,3140,0
|
|
20230616,093700,35909165,3140,3130,3140,3130,2182
|
|
20230616,093600,29077455,3130,3130,3130,3130,46
|
|
20230616,093500,28933475,3130,3130,3130,3130,8
|
|
20230616,093400,28908435,3130,3130,3130,3130,14
|
|
20230616,093300,28864615,3130,3130,3130,3125,177
|
|
20230616,093200,28311105,3130,3130,3130,3125,14
|
|
20230616,093100,28267305,3130,3130,3130,3130,214
|
|
20230616,093000,27597485,3125,3125,3125,3125,200
|
|
20230616,092900,26972485,3125,3125,3125,3125,0
|
|
20230616,092800,26972485,3125,3125,3125,3125,300
|
|
20230616,092700,26034985,3130,3130,3130,3130,25
|
|
20230616,092600,25956735,3130,3130,3130,3130,0
|
|
20230616,092500,25956735,3130,3130,3130,3130,2
|
|
20230616,092400,25950475,3130,3130,3130,3130,2
|
|
20230616,092300,25944215,3125,3130,3130,3125,1460
|
|
20230616,092200,21374420,3125,3125,3125,3125,290
|
|
20230616,092100,20468170,3125,3125,3125,3125,6
|
|
20230616,092000,20449420,3125,3125,3125,3125,0
|
|
20230616,091900,20449420,3125,3125,3125,3125,460
|
|
20230616,091800,19011920,3125,3130,3130,3125,109
|
|
20230616,091700,18671285,3125,3130,3130,3125,994
|
|
20230616,091600,15563875,3135,3135,3135,3135,801
|
|
20230616,091500,13052740,3135,3135,3135,3135,0
|
|
20230616,091400,13052740,3135,3135,3135,3135,9
|
|
20230616,091300,13024525,3135,3135,3135,3135,5
|
|
20230616,091200,13008850,3135,3135,3135,3135,4
|
|
20230616,091100,12996310,3135,3135,3135,3135,23
|
|
20230616,091000,12924205,3135,3130,3135,3130,18
|
|
20230616,090900,12867815,3130,3135,3135,3130,9
|
|
20230616,090800,12839610,3135,3135,3135,3135,11
|
|
20230616,090700,12805125,3135,3135,3135,3135,2
|
|
20230616,090600,12798855,3135,3135,3135,3135,2
|
|
20230616,090500,12792585,3135,3125,3135,3125,1828
|
|
20230616,090400,7080065,3125,3130,3130,3125,1362
|
|
20230616,090300,2822555,3130,3130,3130,3130,751
|
|
20230616,090200,471925,3130,3125,3130,3125,5
|
|
20230616,090100,456290,3130,3125,3130,3125,3
|
|
20230616,090000,446905,3125,3125,3130,3125,143
|