693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,203000,266853235,4175,4175,4175,4175,54
|
|
20230616,202900,266853235,4175,4175,4175,4175,0
|
|
20230616,202800,266853235,4175,4175,4175,4175,0
|
|
20230616,202700,266853235,4175,4175,4175,4175,0
|
|
20230616,202600,266853235,4175,4175,4175,4175,0
|
|
20230616,202500,266853235,4175,4175,4175,4175,0
|
|
20230616,202400,266853235,4175,4175,4175,4175,0
|
|
20230616,202300,266853235,4175,4175,4175,4175,0
|
|
20230616,202200,266853235,4175,4175,4175,4175,0
|
|
20230616,202100,266853235,4175,4175,4175,4175,0
|
|
20230616,202000,266853235,4175,4175,4175,4175,0
|
|
20230616,201900,266853235,4175,4175,4175,4175,0
|
|
20230616,201800,266853235,4175,4175,4175,4175,0
|
|
20230616,201700,266853235,4175,4175,4175,4175,0
|
|
20230616,201600,266853235,4175,4175,4175,4175,0
|
|
20230616,201500,266853235,4175,4175,4175,4175,0
|
|
20230616,201400,266853235,4175,4175,4175,4175,0
|
|
20230616,201300,266853235,4175,4175,4175,4175,0
|
|
20230616,201200,266853235,4175,4175,4175,4175,0
|
|
20230616,201100,266853235,4175,4175,4175,4175,0
|
|
20230616,201000,266853235,4175,4175,4175,4175,0
|
|
20230616,200900,266853235,4175,4175,4175,4175,0
|
|
20230616,200800,266853235,4175,4175,4175,4175,0
|
|
20230616,200700,266853235,4175,4175,4175,4175,0
|
|
20230616,200600,266853235,4175,4175,4175,4175,0
|
|
20230616,200500,266853235,4175,4175,4175,4175,0
|
|
20230616,200400,266853235,4175,4175,4175,4175,0
|
|
20230616,200300,266853235,4175,4175,4175,4175,0
|
|
20230616,200200,266853235,4175,4175,4175,4175,0
|
|
20230616,200100,266853235,4175,4175,4175,4175,0
|
|
20230616,200000,266853235,4175,4175,4175,4175,54
|
|
20230616,195900,266853235,4175,4175,4175,4175,0
|
|
20230616,195800,266853235,4175,4175,4175,4175,0
|
|
20230616,195700,266853235,4175,4175,4175,4175,0
|
|
20230616,195600,266853235,4175,4175,4175,4175,0
|
|
20230616,195500,266853235,4175,4175,4175,4175,0
|
|
20230616,195400,266853235,4175,4175,4175,4175,0
|
|
20230616,195300,266853235,4175,4175,4175,4175,0
|
|
20230616,195200,266853235,4175,4175,4175,4175,0
|
|
20230616,195100,266853235,4175,4175,4175,4175,0
|
|
20230616,195000,266853235,4175,4175,4175,4175,0
|
|
20230616,194900,266853235,4175,4175,4175,4175,0
|
|
20230616,194800,266853235,4175,4175,4175,4175,0
|
|
20230616,194700,266853235,4175,4175,4175,4175,0
|
|
20230616,194600,266853235,4175,4175,4175,4175,0
|
|
20230616,194500,266853235,4175,4175,4175,4175,0
|
|
20230616,194400,266853235,4175,4175,4175,4175,0
|
|
20230616,194300,266853235,4175,4175,4175,4175,0
|
|
20230616,194200,266853235,4175,4175,4175,4175,0
|
|
20230616,194100,266853235,4175,4175,4175,4175,0
|
|
20230616,194000,266853235,4175,4175,4175,4175,0
|
|
20230616,193900,266853235,4175,4175,4175,4175,0
|
|
20230616,193800,266853235,4175,4175,4175,4175,0
|
|
20230616,193700,266853235,4175,4175,4175,4175,0
|
|
20230616,193600,266853235,4175,4175,4175,4175,0
|
|
20230616,193500,266853235,4175,4175,4175,4175,0
|
|
20230616,193400,266853235,4175,4175,4175,4175,0
|
|
20230616,193300,266853235,4175,4175,4175,4175,0
|
|
20230616,193200,266853235,4175,4175,4175,4175,0
|
|
20230616,193100,266853235,4175,4175,4175,4175,0
|
|
20230616,193000,266853235,4175,4175,4175,4175,54
|
|
20230616,192900,266853235,4175,4175,4175,4175,0
|
|
20230616,192800,266853235,4175,4175,4175,4175,0
|
|
20230616,192700,266853235,4175,4175,4175,4175,0
|
|
20230616,192600,266853235,4175,4175,4175,4175,0
|
|
20230616,192500,266853235,4175,4175,4175,4175,0
|
|
20230616,192400,266853235,4175,4175,4175,4175,0
|
|
20230616,192300,266853235,4175,4175,4175,4175,0
|
|
20230616,192200,266853235,4175,4175,4175,4175,0
|
|
20230616,192100,266853235,4175,4175,4175,4175,0
|
|
20230616,192000,266853235,4175,4175,4175,4175,0
|
|
20230616,191900,266853235,4175,4175,4175,4175,0
|
|
20230616,191800,266853235,4175,4175,4175,4175,0
|
|
20230616,191700,266853235,4175,4175,4175,4175,0
|
|
20230616,191600,266853235,4175,4175,4175,4175,0
|
|
20230616,191500,266853235,4175,4175,4175,4175,0
|
|
20230616,191400,266853235,4175,4175,4175,4175,0
|
|
20230616,191300,266853235,4175,4175,4175,4175,0
|
|
20230616,191200,266853235,4175,4175,4175,4175,0
|
|
20230616,191100,266853235,4175,4175,4175,4175,0
|
|
20230616,191000,266853235,4175,4175,4175,4175,0
|
|
20230616,190900,266853235,4175,4175,4175,4175,0
|
|
20230616,190800,266853235,4175,4175,4175,4175,0
|
|
20230616,190700,266853235,4175,4175,4175,4175,0
|
|
20230616,190600,266853235,4175,4175,4175,4175,0
|
|
20230616,190500,266853235,4175,4175,4175,4175,0
|
|
20230616,190400,266853235,4175,4175,4175,4175,0
|
|
20230616,190300,266853235,4175,4175,4175,4175,0
|
|
20230616,190200,266853235,4175,4175,4175,4175,0
|
|
20230616,190100,266853235,4175,4175,4175,4175,0
|
|
20230616,190000,266853235,4175,4175,4175,4175,54
|
|
20230616,185900,266853235,4175,4175,4175,4175,0
|
|
20230616,185800,266853235,4175,4175,4175,4175,0
|
|
20230616,185700,266853235,4175,4175,4175,4175,0
|
|
20230616,185600,266853235,4175,4175,4175,4175,0
|
|
20230616,185500,266853235,4175,4175,4175,4175,0
|
|
20230616,185400,266853235,4175,4175,4175,4175,0
|
|
20230616,185300,266853235,4175,4175,4175,4175,0
|
|
20230616,185200,266853235,4175,4175,4175,4175,0
|
|
20230616,185100,266853235,4175,4175,4175,4175,0
|
|
20230616,185000,266853235,4175,4175,4175,4175,0
|
|
20230616,184900,266853235,4175,4175,4175,4175,0
|
|
20230616,184800,266853235,4175,4175,4175,4175,0
|
|
20230616,184700,266853235,4175,4175,4175,4175,0
|
|
20230616,184600,266853235,4175,4175,4175,4175,0
|
|
20230616,184500,266853235,4175,4175,4175,4175,0
|
|
20230616,184400,266853235,4175,4175,4175,4175,0
|
|
20230616,184300,266853235,4175,4175,4175,4175,0
|
|
20230616,184200,266853235,4175,4175,4175,4175,0
|
|
20230616,184100,266853235,4175,4175,4175,4175,0
|
|
20230616,184000,266853235,4175,4175,4175,4175,0
|
|
20230616,183900,266853235,4175,4175,4175,4175,0
|
|
20230616,183800,266853235,4175,4175,4175,4175,0
|
|
20230616,183700,266853235,4175,4175,4175,4175,0
|
|
20230616,183600,266853235,4175,4175,4175,4175,0
|
|
20230616,183500,266853235,4175,4175,4175,4175,0
|
|
20230616,183400,266853235,4175,4175,4175,4175,0
|
|
20230616,183300,266853235,4175,4175,4175,4175,0
|
|
20230616,183200,266853235,4175,4175,4175,4175,0
|
|
20230616,183100,266853235,4175,4175,4175,4175,0
|
|
20230616,183000,266853235,4175,4175,4175,4175,54
|
|
20230616,182900,266853235,4175,4175,4175,4175,0
|
|
20230616,182800,266853235,4175,4175,4175,4175,0
|
|
20230616,182700,266853235,4175,4175,4175,4175,0
|
|
20230616,182600,266853235,4175,4175,4175,4175,0
|
|
20230616,182500,266853235,4175,4175,4175,4175,0
|
|
20230616,182400,266853235,4175,4175,4175,4175,0
|
|
20230616,182300,266853235,4175,4175,4175,4175,0
|
|
20230616,182200,266853235,4175,4175,4175,4175,0
|
|
20230616,182100,266853235,4175,4175,4175,4175,0
|
|
20230616,182000,266853235,4175,4175,4175,4175,0
|
|
20230616,181900,266853235,4175,4175,4175,4175,0
|
|
20230616,181800,266853235,4175,4175,4175,4175,0
|
|
20230616,181700,266853235,4175,4175,4175,4175,0
|
|
20230616,181600,266853235,4175,4175,4175,4175,0
|
|
20230616,181500,266853235,4175,4175,4175,4175,0
|
|
20230616,181400,266853235,4175,4175,4175,4175,0
|
|
20230616,181300,266853235,4175,4175,4175,4175,0
|
|
20230616,181200,266853235,4175,4175,4175,4175,0
|
|
20230616,181100,266853235,4175,4175,4175,4175,0
|
|
20230616,181000,266853235,4175,4175,4175,4175,0
|
|
20230616,180900,266853235,4175,4175,4175,4175,0
|
|
20230616,180800,266853235,4175,4175,4175,4175,0
|
|
20230616,180700,266853235,4175,4175,4175,4175,0
|
|
20230616,180600,266853235,4175,4175,4175,4175,0
|
|
20230616,180500,266853235,4175,4175,4175,4175,0
|
|
20230616,180400,266853235,4175,4175,4175,4175,0
|
|
20230616,180300,266853235,4175,4175,4175,4175,0
|
|
20230616,180200,266853235,4175,4175,4175,4175,0
|
|
20230616,180100,266853235,4175,4175,4175,4175,0
|
|
20230616,180000,266853235,4175,4175,4175,4175,54
|
|
20230616,175900,266853235,4175,4175,4175,4175,0
|
|
20230616,175800,266853235,4175,4175,4175,4175,0
|
|
20230616,175700,266853235,4175,4175,4175,4175,0
|
|
20230616,175600,266853235,4175,4175,4175,4175,0
|
|
20230616,175500,266853235,4175,4175,4175,4175,0
|
|
20230616,175400,266853235,4175,4175,4175,4175,0
|
|
20230616,175300,266853235,4175,4175,4175,4175,0
|
|
20230616,175200,266853235,4175,4175,4175,4175,0
|
|
20230616,175100,266853235,4175,4175,4175,4175,0
|
|
20230616,175000,266853235,4175,4175,4175,4175,0
|
|
20230616,174900,266853235,4175,4175,4175,4175,0
|
|
20230616,174800,266853235,4175,4175,4175,4175,0
|
|
20230616,174700,266853235,4175,4175,4175,4175,0
|
|
20230616,174600,266853235,4175,4175,4175,4175,0
|
|
20230616,174500,266853235,4175,4175,4175,4175,0
|
|
20230616,174400,266853235,4175,4175,4175,4175,0
|
|
20230616,174300,266853235,4175,4175,4175,4175,0
|
|
20230616,174200,266853235,4175,4175,4175,4175,0
|
|
20230616,174100,266853235,4175,4175,4175,4175,0
|
|
20230616,174000,266853235,4175,4175,4175,4175,0
|
|
20230616,173900,266853235,4175,4175,4175,4175,0
|
|
20230616,173800,266853235,4175,4175,4175,4175,0
|
|
20230616,173700,266853235,4175,4175,4175,4175,0
|
|
20230616,173600,266853235,4175,4175,4175,4175,0
|
|
20230616,173500,266853235,4175,4175,4175,4175,0
|
|
20230616,173400,266853235,4175,4175,4175,4175,0
|
|
20230616,173300,266853235,4175,4175,4175,4175,0
|
|
20230616,173200,266853235,4175,4175,4175,4175,0
|
|
20230616,173100,266853235,4175,4175,4175,4175,0
|
|
20230616,173000,266853235,4175,4175,4175,4175,54
|
|
20230616,172900,266853235,4175,4175,4175,4175,0
|
|
20230616,172800,266853235,4175,4175,4175,4175,0
|
|
20230616,172700,266853235,4175,4175,4175,4175,0
|
|
20230616,172600,266853235,4175,4175,4175,4175,0
|
|
20230616,172500,266853235,4175,4175,4175,4175,0
|
|
20230616,172400,266853235,4175,4175,4175,4175,0
|
|
20230616,172300,266853235,4175,4175,4175,4175,0
|
|
20230616,172200,266853235,4175,4175,4175,4175,0
|
|
20230616,172100,266853235,4175,4175,4175,4175,0
|
|
20230616,172000,266853235,4175,4175,4175,4175,0
|
|
20230616,171900,266853235,4175,4175,4175,4175,0
|
|
20230616,171800,266853235,4175,4175,4175,4175,0
|
|
20230616,171700,266853235,4175,4175,4175,4175,0
|
|
20230616,171600,266853235,4175,4175,4175,4175,0
|
|
20230616,171500,266853235,4175,4175,4175,4175,0
|
|
20230616,171400,266853235,4175,4175,4175,4175,0
|
|
20230616,171300,266853235,4175,4175,4175,4175,0
|
|
20230616,171200,266853235,4175,4175,4175,4175,0
|
|
20230616,171100,266853235,4175,4175,4175,4175,0
|
|
20230616,171000,266853235,4175,4175,4175,4175,0
|
|
20230616,170900,266853235,4175,4175,4175,4175,0
|
|
20230616,170800,266853235,4175,4175,4175,4175,0
|
|
20230616,170700,266853235,4175,4175,4175,4175,0
|
|
20230616,170600,266853235,4175,4175,4175,4175,0
|
|
20230616,170500,266853235,4175,4175,4175,4175,0
|
|
20230616,170400,266853235,4175,4175,4175,4175,0
|
|
20230616,170300,266853235,4175,4175,4175,4175,0
|
|
20230616,170200,266853235,4175,4175,4175,4175,0
|
|
20230616,170100,266853235,4175,4175,4175,4175,0
|
|
20230616,170000,266853235,4175,4175,4175,4175,54
|
|
20230616,165900,266853235,4175,4175,4175,4175,0
|
|
20230616,165800,266853235,4175,4175,4175,4175,0
|
|
20230616,165700,266853235,4175,4175,4175,4175,0
|
|
20230616,165600,266853235,4175,4175,4175,4175,0
|
|
20230616,165500,266853235,4175,4175,4175,4175,0
|
|
20230616,165400,266853235,4175,4175,4175,4175,0
|
|
20230616,165300,266853235,4175,4175,4175,4175,0
|
|
20230616,165200,266853235,4175,4175,4175,4175,0
|
|
20230616,165100,266853235,4175,4175,4175,4175,0
|
|
20230616,165000,266853235,4175,4175,4175,4175,0
|
|
20230616,164900,266853235,4175,4175,4175,4175,0
|
|
20230616,164800,266853235,4175,4175,4175,4175,0
|
|
20230616,164700,266853235,4175,4175,4175,4175,0
|
|
20230616,164600,266853235,4175,4175,4175,4175,0
|
|
20230616,164500,266853235,4175,4175,4175,4175,0
|
|
20230616,164400,266853235,4175,4175,4175,4175,0
|
|
20230616,164300,266853235,4175,4175,4175,4175,0
|
|
20230616,164200,266853235,4175,4175,4175,4175,0
|
|
20230616,164100,266853235,4175,4175,4175,4175,0
|
|
20230616,164000,266853235,4175,4175,4175,4175,0
|
|
20230616,163900,266853235,4175,4175,4175,4175,0
|
|
20230616,163800,266853235,4175,4175,4175,4175,0
|
|
20230616,163700,266853235,4175,4175,4175,4175,0
|
|
20230616,163600,266853235,4175,4175,4175,4175,0
|
|
20230616,163500,266853235,4175,4175,4175,4175,0
|
|
20230616,163400,266853235,4175,4175,4175,4175,0
|
|
20230616,163300,266853235,4175,4175,4175,4175,0
|
|
20230616,163200,266853235,4175,4175,4175,4175,0
|
|
20230616,163100,266853235,4175,4175,4175,4175,0
|
|
20230616,163000,266853235,4175,4175,4175,4175,54
|
|
20230616,162900,266853235,4175,4175,4175,4175,0
|
|
20230616,162800,266853235,4175,4175,4175,4175,0
|
|
20230616,162700,266853235,4175,4175,4175,4175,0
|
|
20230616,162600,266853235,4175,4175,4175,4175,0
|
|
20230616,162500,266853235,4175,4175,4175,4175,0
|
|
20230616,162400,266853235,4175,4175,4175,4175,0
|
|
20230616,162300,266853235,4175,4175,4175,4175,0
|
|
20230616,162200,266853235,4175,4175,4175,4175,0
|
|
20230616,162100,266853235,4175,4175,4175,4175,0
|
|
20230616,162000,266853235,4175,4175,4175,4175,0
|
|
20230616,161900,266853235,4175,4175,4175,4175,0
|
|
20230616,161800,266853235,4175,4175,4175,4175,0
|
|
20230616,161700,266853235,4175,4175,4175,4175,0
|
|
20230616,161600,266853235,4175,4175,4175,4175,0
|
|
20230616,161500,266853235,4175,4175,4175,4175,0
|
|
20230616,161400,266853235,4175,4175,4175,4175,0
|
|
20230616,161300,266853235,4175,4175,4175,4175,0
|
|
20230616,161200,266853235,4175,4175,4175,4175,0
|
|
20230616,161100,266853235,4175,4175,4175,4175,0
|
|
20230616,161000,266853235,4175,4175,4175,4175,0
|
|
20230616,160900,266853235,4175,4175,4175,4175,0
|
|
20230616,160800,266853235,4175,4175,4175,4175,0
|
|
20230616,160700,266853235,4175,4175,4175,4175,0
|
|
20230616,160600,266853235,4175,4175,4175,4175,0
|
|
20230616,160500,266853235,4175,4175,4175,4175,0
|
|
20230616,160400,266853235,4175,4175,4175,4175,0
|
|
20230616,160300,266853235,4175,4175,4175,4175,0
|
|
20230616,160200,266853235,4175,4175,4175,4175,0
|
|
20230616,160100,266853235,4175,4175,4175,4175,0
|
|
20230616,160000,266853235,4175,4175,4175,4175,54
|
|
20230616,155900,266853235,4175,4175,4175,4175,0
|
|
20230616,155800,266853235,4175,4175,4175,4175,0
|
|
20230616,155700,266853235,4175,4175,4175,4175,0
|
|
20230616,155600,266853235,4175,4175,4175,4175,0
|
|
20230616,155500,266853235,4175,4175,4175,4175,0
|
|
20230616,155400,266853235,4175,4175,4175,4175,0
|
|
20230616,155300,266853235,4175,4175,4175,4175,0
|
|
20230616,155200,266853235,4175,4175,4175,4175,0
|
|
20230616,155100,266853235,4175,4175,4175,4175,0
|
|
20230616,155000,266853235,4175,4175,4175,4175,0
|
|
20230616,154900,266853235,4175,4175,4175,4175,0
|
|
20230616,154800,266853235,4175,4175,4175,4175,0
|
|
20230616,154700,266853235,4175,4175,4175,4175,0
|
|
20230616,154600,266853235,4175,4175,4175,4175,0
|
|
20230616,154500,266853235,4175,4175,4175,4175,0
|
|
20230616,154400,266853235,4175,4175,4175,4175,0
|
|
20230616,154300,266853235,4175,4175,4175,4175,0
|
|
20230616,154200,266853235,4175,4175,4175,4175,0
|
|
20230616,154100,266853235,4175,4175,4175,4175,0
|
|
20230616,154000,266853235,4175,4175,4175,4175,0
|
|
20230616,153900,266853235,4175,4175,4175,4175,0
|
|
20230616,153800,266853235,4175,4175,4175,4175,0
|
|
20230616,153700,266853235,4175,4175,4175,4175,0
|
|
20230616,153600,266853235,4175,4175,4175,4175,0
|
|
20230616,153500,266853235,4175,4175,4175,4175,0
|
|
20230616,153400,266853235,4175,4175,4175,4175,0
|
|
20230616,153300,266853235,4175,4175,4175,4175,0
|
|
20230616,153200,266853235,4175,4175,4175,4175,0
|
|
20230616,153100,266853235,4175,4175,4175,4175,0
|
|
20230616,153000,266853235,4175,4175,4175,4175,108
|
|
20230616,152900,266627785,4180,4180,4180,4180,0
|
|
20230616,152800,266627785,4180,4180,4180,4180,0
|
|
20230616,152700,266627785,4180,4180,4180,4180,0
|
|
20230616,152600,266627785,4180,4180,4180,4180,0
|
|
20230616,152500,266627785,4180,4180,4180,4180,0
|
|
20230616,152400,266627785,4180,4180,4180,4180,0
|
|
20230616,152300,266627785,4180,4180,4180,4180,0
|
|
20230616,152200,266627785,4180,4180,4180,4180,0
|
|
20230616,152100,266627785,4180,4180,4180,4180,0
|
|
20230616,152000,266627785,4180,4180,4180,4180,0
|
|
20230616,151900,266627785,4180,4145,4195,4145,1064
|
|
20230616,151800,262192490,4135,4150,4150,4135,4275
|
|
20230616,151700,244472280,4155,4155,4155,4155,3
|
|
20230616,151600,244459815,4155,4155,4155,4155,1
|
|
20230616,151500,244455660,4155,4155,4155,4155,1387
|
|
20230616,151400,238692675,4180,4180,4180,4180,0
|
|
20230616,151300,238692675,4180,4180,4180,4180,0
|
|
20230616,151200,238692675,4180,4180,4180,4180,179
|
|
20230616,151100,237944455,4180,4180,4180,4180,351
|
|
20230616,151000,236477275,4195,4195,4195,4195,0
|
|
20230616,150900,236477275,4195,4175,4195,4175,1000
|
|
20230616,150800,232294125,4155,4155,4155,4155,1
|
|
20230616,150700,232289970,4150,4150,4150,4150,200
|
|
20230616,150600,231459970,4150,4150,4150,4150,0
|
|
20230616,150500,231459970,4150,4150,4150,4150,0
|
|
20230616,150400,231459970,4150,4150,4150,4150,0
|
|
20230616,150300,231459970,4150,4150,4150,4150,0
|
|
20230616,150200,231459970,4150,4150,4150,4150,203
|
|
20230616,150100,230617520,4165,4165,4165,4165,0
|
|
20230616,150000,230617520,4165,4165,4165,4165,0
|
|
20230616,145900,230617520,4165,4165,4165,4165,0
|
|
20230616,145800,230617520,4165,4165,4165,4165,43
|
|
20230616,145700,230438425,4165,4165,4165,4165,2
|
|
20230616,145600,230430095,4155,4155,4155,4155,103
|
|
20230616,145500,230002130,4150,4150,4150,4150,0
|
|
20230616,145400,230002130,4150,4150,4150,4150,0
|
|
20230616,145300,230002130,4150,4150,4150,4150,0
|
|
20230616,145200,230002130,4150,4155,4155,4150,140
|
|
20230616,145100,229420845,4155,4155,4155,4155,0
|
|
20230616,145000,229420845,4155,4155,4155,4155,0
|
|
20230616,144900,229420845,4155,4155,4155,4155,0
|
|
20230616,144800,229420845,4155,4155,4155,4155,112
|
|
20230616,144700,228955485,4155,4155,4155,4155,0
|
|
20230616,144600,228955485,4155,4155,4155,4155,8
|
|
20230616,144500,228922245,4160,4160,4160,4160,125
|
|
20230616,144400,228402245,4160,4160,4160,4160,0
|
|
20230616,144300,228402245,4160,4160,4160,4160,0
|
|
20230616,144200,228402245,4160,4160,4160,4160,98
|
|
20230616,144100,227994565,4160,4165,4165,4160,63
|
|
20230616,144000,227732180,4170,4170,4170,4170,0
|
|
20230616,143900,227732180,4170,4170,4170,4170,0
|
|
20230616,143800,227732180,4170,4170,4170,4170,250
|
|
20230616,143700,226689680,4165,4165,4165,4165,0
|
|
20230616,143600,226689680,4165,4165,4165,4165,11
|
|
20230616,143500,226643865,4165,4165,4165,4165,0
|
|
20230616,143400,226643865,4165,4165,4165,4165,0
|
|
20230616,143300,226643865,4165,4165,4165,4165,0
|
|
20230616,143200,226643865,4165,4165,4165,4165,14
|
|
20230616,143100,226585555,4165,4165,4165,4165,22
|
|
20230616,143000,226493925,4175,4175,4175,4175,0
|
|
20230616,142900,226493925,4175,4175,4175,4175,156
|
|
20230616,142800,225842625,4175,4175,4175,4175,0
|
|
20230616,142700,225842625,4175,4175,4175,4175,0
|
|
20230616,142600,225842625,4175,4175,4175,4175,0
|
|
20230616,142500,225842625,4175,4175,4175,4175,0
|
|
20230616,142400,225842625,4175,4175,4175,4175,0
|
|
20230616,142300,225842625,4175,4175,4175,4175,0
|
|
20230616,142200,225842625,4175,4175,4175,4175,0
|
|
20230616,142100,225842625,4175,4175,4175,4175,1
|
|
20230616,142000,225838450,4180,4175,4185,4175,250
|
|
20230616,141900,224794550,4175,4170,4175,4170,25
|
|
20230616,141800,224690180,4170,4170,4170,4170,0
|
|
20230616,141700,224690180,4170,4170,4170,4170,0
|
|
20230616,141600,224690180,4170,4170,4170,4170,0
|
|
20230616,141500,224690180,4170,4170,4170,4170,0
|
|
20230616,141400,224690180,4170,4170,4170,4170,10
|
|
20230616,141300,224648480,4165,4165,4165,4165,100
|
|
20230616,141200,224231980,4150,4155,4155,4150,1077
|
|
20230616,141100,219760985,4155,4165,4165,4155,3650
|
|
20230616,141000,204575955,4165,4165,4165,4165,0
|
|
20230616,140900,204575955,4165,4165,4165,4165,0
|
|
20230616,140800,204575955,4165,4165,4165,4165,0
|
|
20230616,140700,204575955,4165,4165,4165,4165,0
|
|
20230616,140600,204575955,4165,4165,4165,4165,0
|
|
20230616,140500,204575955,4165,4165,4165,4165,0
|
|
20230616,140400,204575955,4165,4165,4165,4165,0
|
|
20230616,140300,204575955,4165,4165,4165,4165,0
|
|
20230616,140200,204575955,4165,4165,4165,4165,0
|
|
20230616,140100,204575955,4165,4165,4165,4165,0
|
|
20230616,140000,204575955,4165,4165,4165,4165,0
|
|
20230616,135900,204575955,4165,4165,4165,4165,0
|
|
20230616,135800,204575955,4165,4165,4165,4165,0
|
|
20230616,135700,204575955,4165,4165,4165,4165,0
|
|
20230616,135600,204575955,4165,4165,4165,4165,0
|
|
20230616,135500,204575955,4165,4165,4165,4165,1
|
|
20230616,135400,204571790,4160,4160,4160,4160,0
|
|
20230616,135300,204571790,4160,4160,4160,4160,0
|
|
20230616,135200,204571790,4160,4160,4160,4160,50
|
|
20230616,135100,204363790,4160,4175,4175,4160,29
|
|
20230616,135000,204243120,4175,4175,4175,4175,0
|
|
20230616,134900,204243120,4175,4175,4175,4175,480
|
|
20230616,134800,202239120,4160,4160,4160,4160,0
|
|
20230616,134700,202239120,4160,4160,4160,4160,0
|
|
20230616,134600,202239120,4160,4160,4160,4160,150
|
|
20230616,134500,201615120,4160,4160,4160,4160,0
|
|
20230616,134400,201615120,4160,4160,4160,4160,672
|
|
20230616,134300,198819600,4165,4165,4165,4165,0
|
|
20230616,134200,198819600,4165,4165,4165,4165,31
|
|
20230616,134100,198690485,4165,4170,4170,4165,358
|
|
20230616,134000,197199315,4170,4170,4170,4170,67
|
|
20230616,133900,196919925,4170,4170,4170,4170,0
|
|
20230616,133800,196919925,4170,4170,4170,4170,0
|
|
20230616,133700,196919925,4170,4170,4170,4170,370
|
|
20230616,133600,195377025,4170,4170,4170,4170,350
|
|
20230616,133500,193917525,4170,4170,4170,4170,5
|
|
20230616,133400,193896675,4165,4165,4165,4165,45
|
|
20230616,133300,193709250,4170,4165,4170,4165,19
|
|
20230616,133200,193630110,4165,4175,4175,4165,504
|
|
20230616,133100,191528475,4170,4170,4170,4170,0
|
|
20230616,133000,191528475,4170,4170,4170,4170,0
|
|
20230616,132900,191528475,4170,4170,4170,4170,0
|
|
20230616,132800,191528475,4170,4170,4170,4170,0
|
|
20230616,132700,191528475,4170,4170,4170,4170,0
|
|
20230616,132600,191528475,4170,4170,4170,4170,0
|
|
20230616,132500,191528475,4170,4170,4170,4170,0
|
|
20230616,132400,191528475,4170,4170,4170,4170,0
|
|
20230616,132300,191528475,4170,4170,4170,4170,0
|
|
20230616,132200,191528475,4170,4170,4170,4170,0
|
|
20230616,132100,191528475,4170,4170,4170,4170,1
|
|
20230616,132000,191524305,4195,4195,4195,4195,0
|
|
20230616,131900,191524305,4195,4195,4195,4195,0
|
|
20230616,131800,191524305,4195,4165,4195,4160,1133
|
|
20230616,131700,186789360,4165,4165,4165,4160,337
|
|
20230616,131600,185386845,4170,4170,4170,4165,26
|
|
20230616,131500,185278545,4165,4165,4165,4165,4
|
|
20230616,131400,185261885,4170,4170,4170,4170,50
|
|
20230616,131300,185053385,4170,4170,4170,4170,0
|
|
20230616,131200,185053385,4170,4170,4170,4170,0
|
|
20230616,131100,185053385,4170,4170,4170,4170,0
|
|
20230616,131000,185053385,4170,4170,4170,4170,94
|
|
20230616,130900,184661405,4170,4170,4170,4170,0
|
|
20230616,130800,184661405,4170,4170,4170,4170,0
|
|
20230616,130700,184661405,4170,4170,4170,4170,0
|
|
20230616,130600,184661405,4170,4170,4170,4170,13
|
|
20230616,130500,184607195,4170,4180,4180,4170,281
|
|
20230616,130400,183434585,4180,4180,4180,4180,0
|
|
20230616,130300,183434585,4180,4180,4180,4180,0
|
|
20230616,130200,183434585,4180,4180,4180,4180,18
|
|
20230616,130100,183359345,4180,4180,4180,4180,0
|
|
20230616,130000,183359345,4180,4180,4180,4180,0
|
|
20230616,125900,183359345,4180,4180,4180,4180,0
|
|
20230616,125800,183359345,4180,4180,4180,4180,5
|
|
20230616,125700,183338445,4185,4185,4185,4185,150
|
|
20230616,125600,182710695,4185,4185,4185,4185,221
|
|
20230616,125500,181785810,4180,4180,4180,4180,0
|
|
20230616,125400,181785810,4180,4180,4180,4180,0
|
|
20230616,125300,181785810,4180,4180,4180,4180,0
|
|
20230616,125200,181785810,4180,4180,4180,4180,100
|
|
20230616,125100,181367810,4180,4180,4180,4180,0
|
|
20230616,125000,181367810,4180,4180,4180,4180,0
|
|
20230616,124900,181367810,4180,4180,4180,4180,0
|
|
20230616,124800,181367810,4180,4180,4180,4180,0
|
|
20230616,124700,181367810,4180,4180,4180,4180,0
|
|
20230616,124600,181367810,4180,4180,4180,4180,0
|
|
20230616,124500,181367810,4180,4180,4180,4180,0
|
|
20230616,124400,181367810,4180,4180,4180,4180,1
|
|
20230616,124300,181363630,4170,4175,4175,4170,1000
|
|
20230616,124200,177192965,4175,4175,4175,4175,381
|
|
20230616,124100,175602290,4175,4175,4175,4175,0
|
|
20230616,124000,175602290,4175,4180,4180,4175,90
|
|
20230616,123900,175226420,4180,4180,4180,4180,0
|
|
20230616,123800,175226420,4180,4180,4180,4180,0
|
|
20230616,123700,175226420,4180,4180,4180,4180,46
|
|
20230616,123600,175034140,4180,4180,4180,4180,0
|
|
20230616,123500,175034140,4180,4180,4180,4180,0
|
|
20230616,123400,175034140,4180,4180,4180,4180,0
|
|
20230616,123300,175034140,4180,4180,4180,4180,0
|
|
20230616,123200,175034140,4180,4180,4180,4180,0
|
|
20230616,123100,175034140,4180,4180,4180,4180,0
|
|
20230616,123000,175034140,4180,4180,4180,4180,0
|
|
20230616,122900,175034140,4180,4180,4180,4180,0
|
|
20230616,122800,175034140,4180,4180,4180,4180,0
|
|
20230616,122700,175034140,4180,4180,4180,4180,0
|
|
20230616,122600,175034140,4180,4180,4180,4180,0
|
|
20230616,122500,175034140,4180,4180,4180,4180,1
|
|
20230616,122400,175029960,4175,4175,4175,4175,0
|
|
20230616,122300,175029960,4175,4175,4175,4175,0
|
|
20230616,122200,175029960,4175,4185,4185,4175,638
|
|
20230616,122100,172363350,4185,4185,4185,4185,32
|
|
20230616,122000,172229430,4185,4185,4185,4185,0
|
|
20230616,121900,172229430,4185,4185,4185,4185,0
|
|
20230616,121800,172229430,4185,4185,4185,4185,0
|
|
20230616,121700,172229430,4185,4185,4185,4185,0
|
|
20230616,121600,172229430,4185,4185,4185,4185,17
|
|
20230616,121500,172158285,4195,4195,4195,4195,4
|
|
20230616,121400,172141505,4190,4190,4190,4190,236
|
|
20230616,121300,171152665,4195,4195,4195,4195,0
|
|
20230616,121200,171152665,4195,4195,4195,4195,0
|
|
20230616,121100,171152665,4195,4195,4195,4195,19
|
|
20230616,121000,171072960,4195,4195,4195,4195,0
|
|
20230616,120900,171072960,4195,4195,4195,4195,0
|
|
20230616,120800,171072960,4195,4195,4195,4195,81
|
|
20230616,120700,170733165,4200,4200,4200,4200,0
|
|
20230616,120600,170733165,4200,4200,4200,4200,10
|
|
20230616,120500,170691165,4200,4200,4200,4200,0
|
|
20230616,120400,170691165,4200,4200,4200,4200,0
|
|
20230616,120300,170691165,4200,4200,4200,4200,4
|
|
20230616,120200,170674365,4200,4200,4200,4200,0
|
|
20230616,120100,170674365,4200,4200,4200,4200,0
|
|
20230616,120000,170674365,4200,4200,4200,4200,0
|
|
20230616,115900,170674365,4200,4200,4200,4200,0
|
|
20230616,115800,170674365,4200,4200,4200,4200,8
|
|
20230616,115700,170640765,4200,4200,4200,4200,0
|
|
20230616,115600,170640765,4200,4200,4200,4200,0
|
|
20230616,115500,170640765,4200,4200,4200,4200,0
|
|
20230616,115400,170640765,4200,4200,4200,4200,0
|
|
20230616,115300,170640765,4200,4200,4200,4200,6
|
|
20230616,115200,170615565,4200,4200,4200,4200,5
|
|
20230616,115100,170594565,4190,4190,4190,4190,0
|
|
20230616,115000,170594565,4190,4190,4190,4190,0
|
|
20230616,114900,170594565,4190,4190,4190,4190,0
|
|
20230616,114800,170594565,4190,4190,4190,4190,0
|
|
20230616,114700,170594565,4190,4190,4190,4190,0
|
|
20230616,114600,170594565,4190,4195,4195,4190,150
|
|
20230616,114500,169966040,4195,4195,4195,4195,100
|
|
20230616,114400,169546540,4205,4200,4205,4200,20
|
|
20230616,114300,169462445,4195,4195,4195,4195,0
|
|
20230616,114200,169462445,4195,4195,4195,4195,0
|
|
20230616,114100,169462445,4195,4195,4195,4195,50
|
|
20230616,114000,169252695,4200,4200,4200,4200,0
|
|
20230616,113900,169252695,4200,4200,4200,4200,0
|
|
20230616,113800,169252695,4200,4200,4200,4200,0
|
|
20230616,113700,169252695,4200,4200,4200,4200,0
|
|
20230616,113600,169252695,4200,4200,4200,4200,30
|
|
20230616,113500,169126695,4210,4210,4210,4210,0
|
|
20230616,113400,169126695,4210,4210,4210,4210,0
|
|
20230616,113300,169126695,4210,4210,4210,4210,0
|
|
20230616,113200,169126695,4210,4210,4210,4210,0
|
|
20230616,113100,169126695,4210,4210,4210,4210,0
|
|
20230616,113000,169126695,4210,4210,4210,4210,248
|
|
20230616,112900,168082615,4210,4210,4210,4210,0
|
|
20230616,112800,168082615,4210,4210,4210,4210,252
|
|
20230616,112700,167021695,4210,4210,4210,4210,0
|
|
20230616,112600,167021695,4210,4210,4210,4210,0
|
|
20230616,112500,167021695,4210,4210,4210,4210,0
|
|
20230616,112400,167021695,4210,4210,4210,4210,0
|
|
20230616,112300,167021695,4210,4210,4210,4210,0
|
|
20230616,112200,167021695,4210,4210,4210,4210,0
|
|
20230616,112100,167021695,4210,4210,4210,4210,0
|
|
20230616,112000,167021695,4210,4210,4210,4210,0
|
|
20230616,111900,167021695,4210,4210,4210,4210,0
|
|
20230616,111800,167021695,4210,4210,4210,4210,0
|
|
20230616,111700,167021695,4210,4210,4210,4210,0
|
|
20230616,111600,167021695,4210,4210,4210,4210,0
|
|
20230616,111500,167021695,4210,4210,4210,4210,17
|
|
20230616,111400,166950125,4210,4210,4210,4210,0
|
|
20230616,111300,166950125,4210,4210,4210,4210,0
|
|
20230616,111200,166950125,4210,4210,4210,4210,50
|
|
20230616,111100,166739625,4210,4210,4210,4210,50
|
|
20230616,111000,166529125,4210,4210,4210,4210,9
|
|
20230616,110900,166491235,4210,4210,4210,4210,1
|
|
20230616,110800,166487025,4220,4220,4220,4220,0
|
|
20230616,110700,166487025,4220,4220,4220,4220,0
|
|
20230616,110600,166487025,4220,4220,4220,4220,0
|
|
20230616,110500,166487025,4220,4220,4220,4220,0
|
|
20230616,110400,166487025,4220,4220,4220,4220,0
|
|
20230616,110300,166487025,4220,4220,4220,4220,0
|
|
20230616,110200,166487025,4220,4220,4220,4220,0
|
|
20230616,110100,166487025,4220,4220,4220,4220,0
|
|
20230616,110000,166487025,4220,4220,4220,4220,0
|
|
20230616,105900,166487025,4220,4220,4220,4220,0
|
|
20230616,105800,166487025,4220,4220,4220,4220,0
|
|
20230616,105700,166487025,4220,4220,4220,4220,0
|
|
20230616,105600,166487025,4220,4220,4220,4220,0
|
|
20230616,105500,166487025,4220,4220,4220,4220,0
|
|
20230616,105400,166487025,4220,4220,4220,4220,0
|
|
20230616,105300,166487025,4220,4220,4220,4220,0
|
|
20230616,105200,166487025,4220,4220,4220,4220,0
|
|
20230616,105100,166487025,4220,4220,4220,4220,0
|
|
20230616,105000,166487025,4220,4220,4220,4220,0
|
|
20230616,104900,166487025,4220,4220,4220,4220,0
|
|
20230616,104800,166487025,4220,4220,4220,4220,80
|
|
20230616,104700,166149425,4220,4215,4220,4215,100
|
|
20230616,104600,165727680,4195,4195,4195,4195,22
|
|
20230616,104500,165635390,4170,4220,4220,4170,2947
|
|
20230616,104400,153272100,4210,4210,4210,4210,5
|
|
20230616,104300,153251050,4225,4225,4225,4225,0
|
|
20230616,104200,153251050,4225,4225,4225,4225,0
|
|
20230616,104100,153251050,4225,4225,4225,4225,0
|
|
20230616,104000,153251050,4225,4225,4225,4225,0
|
|
20230616,103900,153251050,4225,4225,4225,4225,1
|
|
20230616,103800,153246825,4225,4225,4225,4225,0
|
|
20230616,103700,153246825,4225,4225,4225,4225,0
|
|
20230616,103600,153246825,4225,4210,4225,4210,201
|
|
20230616,103500,152400600,4210,4210,4210,4210,500
|
|
20230616,103400,150295600,4210,4210,4210,4210,500
|
|
20230616,103300,148190600,4210,4210,4210,4210,0
|
|
20230616,103200,148190600,4210,4210,4210,4210,0
|
|
20230616,103100,148190600,4210,4210,4210,4210,0
|
|
20230616,103000,148190600,4210,4210,4210,4210,0
|
|
20230616,102900,148190600,4210,4210,4210,4210,113
|
|
20230616,102800,147714870,4210,4210,4210,4210,4
|
|
20230616,102700,147698030,4205,4225,4225,4200,3192
|
|
20230616,102600,134273240,4230,4230,4230,4230,93
|
|
20230616,102500,133879850,4230,4230,4230,4230,529
|
|
20230616,102400,131642180,4230,4230,4230,4230,300
|
|
20230616,102300,130373180,4235,4235,4235,4235,4
|
|
20230616,102200,130356240,4235,4235,4235,4235,158
|
|
20230616,102100,129687110,4235,4235,4235,4235,91
|
|
20230616,102000,129301725,4235,4235,4235,4235,0
|
|
20230616,101900,129301725,4235,4235,4235,4235,1
|
|
20230616,101800,129297490,4235,4235,4235,4235,3
|
|
20230616,101700,129284785,4230,4230,4230,4230,0
|
|
20230616,101600,129284785,4230,4230,4230,4230,10
|
|
20230616,101500,129242485,4235,4235,4235,4235,0
|
|
20230616,101400,129242485,4235,4235,4235,4235,4
|
|
20230616,101300,129225545,4240,4240,4240,4240,68
|
|
20230616,101200,128937225,4240,4240,4240,4240,19
|
|
20230616,101100,128856665,4240,4240,4240,4240,1
|
|
20230616,101000,128852425,4245,4245,4245,4245,1
|
|
20230616,100900,128848180,4245,4245,4245,4245,0
|
|
20230616,100800,128848180,4245,4245,4245,4245,23
|
|
20230616,100700,128750545,4240,4240,4240,4240,10
|
|
20230616,100600,128708145,4240,4240,4240,4240,299
|
|
20230616,100500,127440385,4240,4240,4240,4240,0
|
|
20230616,100400,127440385,4240,4240,4240,4240,1
|
|
20230616,100300,127436145,4240,4240,4240,4240,0
|
|
20230616,100200,127436145,4240,4240,4240,4240,0
|
|
20230616,100100,127436145,4240,4240,4240,4240,50
|
|
20230616,100000,127224145,4240,4240,4240,4240,0
|
|
20230616,095900,127224145,4240,4240,4240,4240,81
|
|
20230616,095800,126880705,4245,4245,4245,4245,0
|
|
20230616,095700,126880705,4245,4245,4245,4245,400
|
|
20230616,095600,125182705,4245,4245,4245,4245,0
|
|
20230616,095500,125182705,4245,4245,4245,4245,0
|
|
20230616,095400,125182705,4245,4245,4245,4245,95
|
|
20230616,095300,124779430,4245,4245,4245,4245,0
|
|
20230616,095200,124779430,4245,4240,4250,4240,2326
|
|
20230616,095100,114909515,4240,4240,4240,4240,0
|
|
20230616,095000,114909515,4240,4240,4240,4240,0
|
|
20230616,094900,114909515,4240,4240,4240,4240,160
|
|
20230616,094800,114231115,4240,4240,4240,4240,0
|
|
20230616,094700,114231115,4240,4240,4240,4240,10
|
|
20230616,094600,114188715,4240,4240,4240,4240,20
|
|
20230616,094500,114103915,4240,4240,4240,4240,6
|
|
20230616,094400,114078475,4230,4230,4230,4230,19
|
|
20230616,094300,113998105,4230,4245,4245,4230,79
|
|
20230616,094200,113663500,4245,4250,4250,4230,1039
|
|
20230616,094100,109267860,4250,4250,4250,4250,0
|
|
20230616,094000,109267860,4250,4250,4250,4250,100
|
|
20230616,093900,108842860,4255,4250,4260,4250,78
|
|
20230616,093800,108511180,4255,4260,4260,4255,464
|
|
20230616,093700,106534565,4255,4255,4255,4255,921
|
|
20230616,093600,102615710,4255,4255,4255,4255,24
|
|
20230616,093500,102513590,4250,4250,4255,4250,1831
|
|
20230616,093400,94731725,4250,4245,4250,4245,1502
|
|
20230616,093300,88355725,4250,4250,4255,4225,279
|
|
20230616,093200,87170810,4250,4240,4250,4240,530
|
|
20230616,093100,84920275,4240,4235,4240,4235,873
|
|
20230616,093000,81219410,4235,4230,4235,4205,330
|
|
20230616,092900,79824390,4200,4235,4235,4200,1022
|
|
20230616,092800,75522025,4235,4235,4235,4235,24
|
|
20230616,092700,75420385,4235,4235,4235,4235,1
|
|
20230616,092600,75416150,4225,4225,4225,4225,71
|
|
20230616,092500,75116175,4225,4225,4225,4225,99
|
|
20230616,092400,74697900,4240,4240,4240,4240,2000
|
|
20230616,092300,66217900,4250,4255,4255,4250,261
|
|
20230616,092200,65108620,4250,4240,4250,4240,1000
|
|
20230616,092100,60864260,4240,4235,4240,4235,1384
|
|
20230616,092000,54996135,4235,4220,4235,4220,990
|
|
20230616,091900,50808480,4215,4220,4220,4215,10
|
|
20230616,091800,50766310,4215,4205,4215,4205,21
|
|
20230616,091700,50677945,4205,4205,4205,4205,150
|
|
20230616,091600,50047195,4220,4220,4220,4220,8
|
|
20230616,091500,50013435,4220,4220,4230,4220,1302
|
|
20230616,091400,44517250,4220,4205,4220,4205,1050
|
|
20230616,091300,40091595,4210,4210,4210,4210,10
|
|
20230616,091200,40049495,4210,4185,4210,4180,5711
|
|
20230616,091100,16123955,4185,4185,4185,4185,0
|
|
20230616,091000,16123955,4185,4185,4185,4180,13
|
|
20230616,090900,16069575,4170,4185,4185,4170,3
|
|
20230616,090800,16057035,4170,4170,4170,4170,0
|
|
20230616,090700,16057035,4170,4170,4170,4170,0
|
|
20230616,090600,16057035,4170,4170,4170,4170,0
|
|
20230616,090500,16057035,4170,4170,4170,4170,120
|
|
20230616,090400,15556635,4170,4170,4170,4170,0
|
|
20230616,090300,15556635,4170,4185,4185,4170,103
|
|
20230616,090200,15125625,4185,4185,4185,4185,402
|
|
20230616,090100,13443255,4185,4185,4185,4185,1903
|
|
20230616,090000,5479200,4160,4200,4200,4160,1306
|