689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,202600,775268370,4145,4145,4145,4145,8062
|
|
20230608,202500,775268370,4145,4145,4145,4145,0
|
|
20230608,202400,775268370,4145,4145,4145,4145,0
|
|
20230608,202300,775268370,4145,4145,4145,4145,0
|
|
20230608,202200,775268370,4145,4145,4145,4145,0
|
|
20230608,202100,775268370,4145,4145,4145,4145,0
|
|
20230608,202000,775268370,4145,4145,4145,4145,0
|
|
20230608,201900,775268370,4145,4145,4145,4145,0
|
|
20230608,201800,775268370,4145,4145,4145,4145,0
|
|
20230608,201700,775268370,4145,4145,4145,4145,0
|
|
20230608,201600,775268370,4145,4145,4145,4145,0
|
|
20230608,201500,775268370,4145,4145,4145,4145,0
|
|
20230608,201400,775268370,4145,4145,4145,4145,0
|
|
20230608,201300,775268370,4145,4145,4145,4145,0
|
|
20230608,201200,775268370,4145,4145,4145,4145,0
|
|
20230608,201100,775268370,4145,4145,4145,4145,0
|
|
20230608,201000,775268370,4145,4145,4145,4145,0
|
|
20230608,200900,775268370,4145,4145,4145,4145,0
|
|
20230608,200800,775268370,4145,4145,4145,4145,0
|
|
20230608,200700,775268370,4145,4145,4145,4145,0
|
|
20230608,200600,775268370,4145,4145,4145,4145,0
|
|
20230608,200500,775268370,4145,4145,4145,4145,0
|
|
20230608,200400,775268370,4145,4145,4145,4145,0
|
|
20230608,200300,775268370,4145,4145,4145,4145,0
|
|
20230608,200200,775268370,4145,4145,4145,4145,0
|
|
20230608,200100,775268370,4145,4145,4145,4145,0
|
|
20230608,200000,775268370,4145,4145,4145,4145,0
|
|
20230608,195900,775268370,4145,4145,4145,4145,0
|
|
20230608,195800,775268370,4145,4145,4145,4145,0
|
|
20230608,195700,775268370,4145,4145,4145,4145,0
|
|
20230608,195600,775268370,4145,4145,4145,4145,8062
|
|
20230608,195500,775268370,4145,4145,4145,4145,0
|
|
20230608,195400,775268370,4145,4145,4145,4145,0
|
|
20230608,195300,775268370,4145,4145,4145,4145,0
|
|
20230608,195200,775268370,4145,4145,4145,4145,0
|
|
20230608,195100,775268370,4145,4145,4145,4145,0
|
|
20230608,195000,775268370,4145,4145,4145,4145,0
|
|
20230608,194900,775268370,4145,4145,4145,4145,0
|
|
20230608,194800,775268370,4145,4145,4145,4145,0
|
|
20230608,194700,775268370,4145,4145,4145,4145,0
|
|
20230608,194600,775268370,4145,4145,4145,4145,0
|
|
20230608,194500,775268370,4145,4145,4145,4145,0
|
|
20230608,194400,775268370,4145,4145,4145,4145,0
|
|
20230608,194300,775268370,4145,4145,4145,4145,0
|
|
20230608,194200,775268370,4145,4145,4145,4145,0
|
|
20230608,194100,775268370,4145,4145,4145,4145,0
|
|
20230608,194000,775268370,4145,4145,4145,4145,0
|
|
20230608,193900,775268370,4145,4145,4145,4145,0
|
|
20230608,193800,775268370,4145,4145,4145,4145,0
|
|
20230608,193700,775268370,4145,4145,4145,4145,0
|
|
20230608,193600,775268370,4145,4145,4145,4145,0
|
|
20230608,193500,775268370,4145,4145,4145,4145,0
|
|
20230608,193400,775268370,4145,4145,4145,4145,0
|
|
20230608,193300,775268370,4145,4145,4145,4145,0
|
|
20230608,193200,775268370,4145,4145,4145,4145,0
|
|
20230608,193100,775268370,4145,4145,4145,4145,0
|
|
20230608,193000,775268370,4145,4145,4145,4145,0
|
|
20230608,192900,775268370,4145,4145,4145,4145,0
|
|
20230608,192800,775268370,4145,4145,4145,4145,0
|
|
20230608,192700,775268370,4145,4145,4145,4145,0
|
|
20230608,192600,775268370,4145,4145,4145,4145,8062
|
|
20230608,192500,775268370,4145,4145,4145,4145,0
|
|
20230608,192400,775268370,4145,4145,4145,4145,0
|
|
20230608,192300,775268370,4145,4145,4145,4145,0
|
|
20230608,192200,775268370,4145,4145,4145,4145,0
|
|
20230608,192100,775268370,4145,4145,4145,4145,0
|
|
20230608,192000,775268370,4145,4145,4145,4145,0
|
|
20230608,191900,775268370,4145,4145,4145,4145,0
|
|
20230608,191800,775268370,4145,4145,4145,4145,0
|
|
20230608,191700,775268370,4145,4145,4145,4145,0
|
|
20230608,191600,775268370,4145,4145,4145,4145,0
|
|
20230608,191500,775268370,4145,4145,4145,4145,0
|
|
20230608,191400,775268370,4145,4145,4145,4145,0
|
|
20230608,191300,775268370,4145,4145,4145,4145,0
|
|
20230608,191200,775268370,4145,4145,4145,4145,0
|
|
20230608,191100,775268370,4145,4145,4145,4145,0
|
|
20230608,191000,775268370,4145,4145,4145,4145,0
|
|
20230608,190900,775268370,4145,4145,4145,4145,0
|
|
20230608,190800,775268370,4145,4145,4145,4145,0
|
|
20230608,190700,775268370,4145,4145,4145,4145,0
|
|
20230608,190600,775268370,4145,4145,4145,4145,0
|
|
20230608,190500,775268370,4145,4145,4145,4145,0
|
|
20230608,190400,775268370,4145,4145,4145,4145,0
|
|
20230608,190300,775268370,4145,4145,4145,4145,0
|
|
20230608,190200,775268370,4145,4145,4145,4145,0
|
|
20230608,190100,775268370,4145,4145,4145,4145,0
|
|
20230608,190000,775268370,4145,4145,4145,4145,0
|
|
20230608,185900,775268370,4145,4145,4145,4145,0
|
|
20230608,185800,775268370,4145,4145,4145,4145,0
|
|
20230608,185700,775268370,4145,4145,4145,4145,0
|
|
20230608,185600,775268370,4145,4145,4145,4145,8062
|
|
20230608,185500,775268370,4145,4145,4145,4145,0
|
|
20230608,185400,775268370,4145,4145,4145,4145,0
|
|
20230608,185300,775268370,4145,4145,4145,4145,0
|
|
20230608,185200,775268370,4145,4145,4145,4145,0
|
|
20230608,185100,775268370,4145,4145,4145,4145,0
|
|
20230608,185000,775268370,4145,4145,4145,4145,0
|
|
20230608,184900,775268370,4145,4145,4145,4145,0
|
|
20230608,184800,775268370,4145,4145,4145,4145,0
|
|
20230608,184700,775268370,4145,4145,4145,4145,0
|
|
20230608,184600,775268370,4145,4145,4145,4145,0
|
|
20230608,184500,775268370,4145,4145,4145,4145,0
|
|
20230608,184400,775268370,4145,4145,4145,4145,0
|
|
20230608,184300,775268370,4145,4145,4145,4145,0
|
|
20230608,184200,775268370,4145,4145,4145,4145,0
|
|
20230608,184100,775268370,4145,4145,4145,4145,0
|
|
20230608,184000,775268370,4145,4145,4145,4145,0
|
|
20230608,183900,775268370,4145,4145,4145,4145,0
|
|
20230608,183800,775268370,4145,4145,4145,4145,0
|
|
20230608,183700,775268370,4145,4145,4145,4145,0
|
|
20230608,183600,775268370,4145,4145,4145,4145,0
|
|
20230608,183500,775268370,4145,4145,4145,4145,0
|
|
20230608,183400,775268370,4145,4145,4145,4145,0
|
|
20230608,183300,775268370,4145,4145,4145,4145,0
|
|
20230608,183200,775268370,4145,4145,4145,4145,0
|
|
20230608,183100,775268370,4145,4145,4145,4145,0
|
|
20230608,183000,775268370,4145,4145,4145,4145,0
|
|
20230608,182900,775268370,4145,4145,4145,4145,0
|
|
20230608,182800,775268370,4145,4145,4145,4145,0
|
|
20230608,182700,775268370,4145,4145,4145,4145,0
|
|
20230608,182600,775268370,4145,4145,4145,4145,8062
|
|
20230608,182500,775268370,4145,4145,4145,4145,0
|
|
20230608,182400,775268370,4145,4145,4145,4145,0
|
|
20230608,182300,775268370,4145,4145,4145,4145,0
|
|
20230608,182200,775268370,4145,4145,4145,4145,0
|
|
20230608,182100,775268370,4145,4145,4145,4145,0
|
|
20230608,182000,775268370,4145,4145,4145,4145,0
|
|
20230608,181900,775268370,4145,4145,4145,4145,0
|
|
20230608,181800,775268370,4145,4145,4145,4145,0
|
|
20230608,181700,775268370,4145,4145,4145,4145,0
|
|
20230608,181600,775268370,4145,4145,4145,4145,0
|
|
20230608,181500,775268370,4145,4145,4145,4145,0
|
|
20230608,181400,775268370,4145,4145,4145,4145,0
|
|
20230608,181300,775268370,4145,4145,4145,4145,0
|
|
20230608,181200,775268370,4145,4145,4145,4145,0
|
|
20230608,181100,775268370,4145,4145,4145,4145,0
|
|
20230608,181000,775268370,4145,4145,4145,4145,0
|
|
20230608,180900,775268370,4145,4145,4145,4145,0
|
|
20230608,180800,775268370,4145,4145,4145,4145,0
|
|
20230608,180700,775268370,4145,4145,4145,4145,0
|
|
20230608,180600,775268370,4145,4145,4145,4145,0
|
|
20230608,180500,775268370,4145,4145,4145,4145,0
|
|
20230608,180400,775268370,4145,4145,4145,4145,0
|
|
20230608,180300,775268370,4145,4145,4145,4145,0
|
|
20230608,180200,775268370,4145,4145,4145,4145,0
|
|
20230608,180100,775268370,4145,4145,4145,4145,0
|
|
20230608,180000,775268370,4145,4145,4145,4145,0
|
|
20230608,175900,775268370,4145,4145,4145,4145,0
|
|
20230608,175800,775268370,4145,4145,4145,4145,0
|
|
20230608,175700,775268370,4145,4145,4145,4145,0
|
|
20230608,175600,775268370,4145,4145,4145,4145,8062
|
|
20230608,175500,775268370,4145,4145,4145,4145,0
|
|
20230608,175400,775268370,4145,4145,4145,4145,0
|
|
20230608,175300,775268370,4145,4145,4145,4145,0
|
|
20230608,175200,775268370,4145,4145,4145,4145,0
|
|
20230608,175100,775268370,4145,4145,4145,4145,0
|
|
20230608,175000,775268370,4145,4145,4145,4145,0
|
|
20230608,174900,775268370,4145,4145,4145,4145,0
|
|
20230608,174800,775268370,4145,4145,4145,4145,0
|
|
20230608,174700,775268370,4145,4145,4145,4145,0
|
|
20230608,174600,775268370,4145,4145,4145,4145,0
|
|
20230608,174500,775268370,4145,4145,4145,4145,0
|
|
20230608,174400,775268370,4145,4145,4145,4145,0
|
|
20230608,174300,775268370,4145,4145,4145,4145,0
|
|
20230608,174200,775268370,4145,4145,4145,4145,0
|
|
20230608,174100,775268370,4145,4145,4145,4145,0
|
|
20230608,174000,775268370,4145,4145,4145,4145,0
|
|
20230608,173900,775268370,4145,4145,4145,4145,0
|
|
20230608,173800,775268370,4145,4145,4145,4145,0
|
|
20230608,173700,775268370,4145,4145,4145,4145,0
|
|
20230608,173600,775268370,4145,4145,4145,4145,0
|
|
20230608,173500,775268370,4145,4145,4145,4145,0
|
|
20230608,173400,775268370,4145,4145,4145,4145,0
|
|
20230608,173300,775268370,4145,4145,4145,4145,0
|
|
20230608,173200,775268370,4145,4145,4145,4145,0
|
|
20230608,173100,775268370,4145,4145,4145,4145,0
|
|
20230608,173000,775268370,4145,4145,4145,4145,0
|
|
20230608,172900,775268370,4145,4145,4145,4145,0
|
|
20230608,172800,775268370,4145,4145,4145,4145,0
|
|
20230608,172700,775268370,4145,4145,4145,4145,0
|
|
20230608,172600,775268370,4145,4145,4145,4145,8062
|
|
20230608,172500,775268370,4145,4145,4145,4145,0
|
|
20230608,172400,775268370,4145,4145,4145,4145,0
|
|
20230608,172300,775268370,4145,4145,4145,4145,0
|
|
20230608,172200,775268370,4145,4145,4145,4145,0
|
|
20230608,172100,775268370,4145,4145,4145,4145,0
|
|
20230608,172000,775268370,4145,4145,4145,4145,0
|
|
20230608,171900,775268370,4145,4145,4145,4145,0
|
|
20230608,171800,775268370,4145,4145,4145,4145,0
|
|
20230608,171700,775268370,4145,4145,4145,4145,0
|
|
20230608,171600,775268370,4145,4145,4145,4145,0
|
|
20230608,171500,775268370,4145,4145,4145,4145,0
|
|
20230608,171400,775268370,4145,4145,4145,4145,0
|
|
20230608,171300,775268370,4145,4145,4145,4145,0
|
|
20230608,171200,775268370,4145,4145,4145,4145,0
|
|
20230608,171100,775268370,4145,4145,4145,4145,0
|
|
20230608,171000,775268370,4145,4145,4145,4145,0
|
|
20230608,170900,775268370,4145,4145,4145,4145,0
|
|
20230608,170800,775268370,4145,4145,4145,4145,0
|
|
20230608,170700,775268370,4145,4145,4145,4145,0
|
|
20230608,170600,775268370,4145,4145,4145,4145,0
|
|
20230608,170500,775268370,4145,4145,4145,4145,0
|
|
20230608,170400,775268370,4145,4145,4145,4145,0
|
|
20230608,170300,775268370,4145,4145,4145,4145,0
|
|
20230608,170200,775268370,4145,4145,4145,4145,0
|
|
20230608,170100,775268370,4145,4145,4145,4145,0
|
|
20230608,170000,775268370,4145,4145,4145,4145,0
|
|
20230608,165900,775268370,4145,4145,4145,4145,0
|
|
20230608,165800,775268370,4145,4145,4145,4145,0
|
|
20230608,165700,775268370,4145,4145,4145,4145,0
|
|
20230608,165600,775268370,4145,4145,4145,4145,8062
|
|
20230608,165500,775268370,4145,4145,4145,4145,0
|
|
20230608,165400,775268370,4145,4145,4145,4145,0
|
|
20230608,165300,775268370,4145,4145,4145,4145,0
|
|
20230608,165200,775268370,4145,4145,4145,4145,0
|
|
20230608,165100,775268370,4145,4145,4145,4145,0
|
|
20230608,165000,775268370,4145,4145,4145,4145,0
|
|
20230608,164900,775268370,4145,4145,4145,4145,0
|
|
20230608,164800,775268370,4145,4145,4145,4145,0
|
|
20230608,164700,775268370,4145,4145,4145,4145,0
|
|
20230608,164600,775268370,4145,4145,4145,4145,0
|
|
20230608,164500,775268370,4145,4145,4145,4145,0
|
|
20230608,164400,775268370,4145,4145,4145,4145,0
|
|
20230608,164300,775268370,4145,4145,4145,4145,0
|
|
20230608,164200,775268370,4145,4145,4145,4145,0
|
|
20230608,164100,775268370,4145,4145,4145,4145,0
|
|
20230608,164000,775268370,4145,4145,4145,4145,0
|
|
20230608,163900,775268370,4145,4145,4145,4145,0
|
|
20230608,163800,775268370,4145,4145,4145,4145,0
|
|
20230608,163700,775268370,4145,4145,4145,4145,0
|
|
20230608,163600,775268370,4145,4145,4145,4145,0
|
|
20230608,163500,775268370,4145,4145,4145,4145,0
|
|
20230608,163400,775268370,4145,4145,4145,4145,0
|
|
20230608,163300,775268370,4145,4145,4145,4145,0
|
|
20230608,163200,775268370,4145,4145,4145,4145,0
|
|
20230608,163100,775268370,4145,4145,4145,4145,0
|
|
20230608,163000,775268370,4145,4145,4145,4145,0
|
|
20230608,162900,775268370,4145,4145,4145,4145,0
|
|
20230608,162800,775268370,4145,4145,4145,4145,0
|
|
20230608,162700,775268370,4145,4145,4145,4145,0
|
|
20230608,162600,775268370,4145,4145,4145,4145,8062
|
|
20230608,162500,775268370,4145,4145,4145,4145,0
|
|
20230608,162400,775268370,4145,4145,4145,4145,0
|
|
20230608,162300,775268370,4145,4145,4145,4145,0
|
|
20230608,162200,775268370,4145,4145,4145,4145,0
|
|
20230608,162100,775268370,4145,4145,4145,4145,0
|
|
20230608,162000,775268370,4145,4145,4145,4145,0
|
|
20230608,161900,775268370,4145,4145,4145,4145,0
|
|
20230608,161800,775268370,4145,4145,4145,4145,0
|
|
20230608,161700,775268370,4145,4145,4145,4145,0
|
|
20230608,161600,775268370,4145,4145,4145,4145,0
|
|
20230608,161500,775268370,4145,4145,4145,4145,0
|
|
20230608,161400,775268370,4145,4145,4145,4145,0
|
|
20230608,161300,775268370,4145,4145,4145,4145,0
|
|
20230608,161200,775268370,4145,4145,4145,4145,0
|
|
20230608,161100,775268370,4145,4145,4145,4145,0
|
|
20230608,161000,775268370,4145,4145,4145,4145,0
|
|
20230608,160900,775268370,4145,4145,4145,4145,0
|
|
20230608,160800,775268370,4145,4145,4145,4145,0
|
|
20230608,160700,775268370,4145,4145,4145,4145,0
|
|
20230608,160600,775268370,4145,4145,4145,4145,0
|
|
20230608,160500,775268370,4145,4145,4145,4145,0
|
|
20230608,160400,775268370,4145,4145,4145,4145,0
|
|
20230608,160300,775268370,4145,4145,4145,4145,0
|
|
20230608,160200,775268370,4145,4145,4145,4145,0
|
|
20230608,160100,775268370,4145,4145,4145,4145,0
|
|
20230608,160000,775268370,4145,4145,4145,4145,0
|
|
20230608,155900,775268370,4145,4145,4145,4145,0
|
|
20230608,155800,775268370,4145,4145,4145,4145,0
|
|
20230608,155700,775268370,4145,4145,4145,4145,0
|
|
20230608,155600,775268370,4145,4145,4145,4145,8062
|
|
20230608,155500,775268370,4145,4145,4145,4145,0
|
|
20230608,155400,775268370,4145,4145,4145,4145,0
|
|
20230608,155300,775268370,4145,4145,4145,4145,0
|
|
20230608,155200,775268370,4145,4145,4145,4145,0
|
|
20230608,155100,775268370,4145,4145,4145,4145,0
|
|
20230608,155000,775268370,4145,4145,4145,4145,0
|
|
20230608,154900,775268370,4145,4145,4145,4145,0
|
|
20230608,154800,775268370,4145,4145,4145,4145,0
|
|
20230608,154700,775268370,4145,4145,4145,4145,0
|
|
20230608,154600,775268370,4145,4145,4145,4145,0
|
|
20230608,154500,775268370,4145,4145,4145,4145,0
|
|
20230608,154400,775268370,4145,4145,4145,4145,0
|
|
20230608,154300,775268370,4145,4145,4145,4145,0
|
|
20230608,154200,775268370,4145,4145,4145,4145,0
|
|
20230608,154100,775268370,4145,4145,4145,4145,0
|
|
20230608,154000,775268370,4145,4145,4145,4145,0
|
|
20230608,153900,775268370,4145,4145,4145,4145,0
|
|
20230608,153800,775268370,4145,4145,4145,4145,0
|
|
20230608,153700,775268370,4145,4145,4145,4145,0
|
|
20230608,153600,775268370,4145,4145,4145,4145,0
|
|
20230608,153500,775268370,4145,4145,4145,4145,0
|
|
20230608,153400,775268370,4145,4145,4145,4145,0
|
|
20230608,153300,775268370,4145,4145,4145,4145,0
|
|
20230608,153200,775268370,4145,4145,4145,4145,0
|
|
20230608,153100,775268370,4145,4145,4145,4145,0
|
|
20230608,153000,775268370,4145,4145,4145,4145,8062
|
|
20230608,152900,741851380,4130,4130,4130,4130,0
|
|
20230608,152800,741851380,4130,4130,4130,4130,0
|
|
20230608,152700,741851380,4130,4130,4130,4130,0
|
|
20230608,152600,741851380,4130,4130,4130,4130,0
|
|
20230608,152500,741851380,4130,4130,4130,4130,0
|
|
20230608,152400,741851380,4130,4130,4130,4130,0
|
|
20230608,152300,741851380,4130,4130,4130,4130,0
|
|
20230608,152200,741851380,4130,4130,4130,4130,0
|
|
20230608,152100,741851380,4130,4130,4130,4130,0
|
|
20230608,152000,741851380,4130,4130,4130,4130,0
|
|
20230608,151900,741851380,4130,4110,4130,4105,543
|
|
20230608,151800,739609035,4105,4105,4105,4105,24
|
|
20230608,151700,739510515,4105,4130,4130,4100,2384
|
|
20230608,151600,729712025,4130,4125,4135,4125,4152
|
|
20230608,151500,712579885,4115,4115,4120,4115,2429
|
|
20230608,151400,702572540,4120,4120,4120,4120,10
|
|
20230608,151300,702531340,4120,4120,4120,4120,729
|
|
20230608,151200,699527860,4125,4125,4125,4125,0
|
|
20230608,151100,699527860,4125,4125,4125,4125,17
|
|
20230608,151000,699457735,4120,4120,4120,4120,1
|
|
20230608,150900,699453615,4120,4110,4120,4110,217
|
|
20230608,150800,698560405,4110,4115,4115,4110,659
|
|
20230608,150700,695848625,4115,4105,4115,4105,483
|
|
20230608,150600,693864520,4105,4110,4110,4105,999
|
|
20230608,150500,689759715,4120,4120,4120,4110,53
|
|
20230608,150400,689541365,4120,4115,4120,4110,382
|
|
20230608,150300,687969925,4115,4115,4115,4110,184
|
|
20230608,150200,687213045,4110,4110,4110,4110,400
|
|
20230608,150100,685569045,4110,4115,4115,4110,290
|
|
20230608,150000,684376695,4115,4115,4115,4115,528
|
|
20230608,145900,682203975,4115,4115,4115,4115,732
|
|
20230608,145800,679191795,4120,4120,4120,4120,0
|
|
20230608,145700,679191795,4120,4120,4120,4120,0
|
|
20230608,145600,679191795,4120,4120,4120,4120,29
|
|
20230608,145500,679072315,4120,4130,4130,4120,336
|
|
20230608,145400,677687765,4130,4130,4130,4130,50
|
|
20230608,145300,677481265,4120,4130,4130,4120,7
|
|
20230608,145200,677452405,4130,4130,4130,4125,76
|
|
20230608,145100,677138870,4130,4130,4130,4130,393
|
|
20230608,145000,675515780,4130,4125,4130,4125,1475
|
|
20230608,144900,669425180,4125,4125,4125,4125,11
|
|
20230608,144800,669379805,4120,4120,4120,4120,300
|
|
20230608,144700,668143805,4115,4115,4115,4115,0
|
|
20230608,144600,668143805,4115,4115,4115,4115,39
|
|
20230608,144500,667983320,4115,4115,4115,4115,394
|
|
20230608,144400,666362010,4115,4110,4115,4110,917
|
|
20230608,144300,662593135,4110,4110,4110,4110,1585
|
|
20230608,144200,656078785,4115,4110,4115,4110,1016
|
|
20230608,144100,651902985,4110,4110,4110,4110,3
|
|
20230608,144000,651890655,4110,4115,4115,4110,1526
|
|
20230608,143900,645616165,4115,4115,4115,4115,320
|
|
20230608,143800,644299365,4115,4115,4115,4115,100
|
|
20230608,143700,643887865,4115,4115,4115,4115,994
|
|
20230608,143600,639797555,4115,4115,4115,4115,0
|
|
20230608,143500,639797555,4115,4115,4115,4115,1
|
|
20230608,143400,639793440,4105,4115,4115,4105,1021
|
|
20230608,143300,635600095,4105,4105,4105,4105,0
|
|
20230608,143200,635600095,4105,4105,4105,4105,9
|
|
20230608,143100,635563150,4115,4115,4115,4115,14
|
|
20230608,143000,635505540,4105,4105,4105,4105,600
|
|
20230608,142900,633042540,4105,4105,4105,4105,0
|
|
20230608,142800,633042540,4105,4105,4105,4105,0
|
|
20230608,142700,633042540,4105,4105,4105,4105,0
|
|
20230608,142600,633042540,4105,4105,4105,4105,0
|
|
20230608,142500,633042540,4105,4105,4105,4105,12
|
|
20230608,142400,632993280,4120,4120,4120,4120,571
|
|
20230608,142300,630640760,4105,4105,4105,4105,224
|
|
20230608,142200,629721240,4100,4085,4100,4085,2086
|
|
20230608,142100,621180020,4080,4085,4085,4080,268
|
|
20230608,142000,620086575,4080,4080,4080,4080,300
|
|
20230608,141900,618862575,4080,4085,4085,4080,109
|
|
20230608,141800,618417785,4085,4085,4085,4080,525
|
|
20230608,141700,616273665,4080,4080,4080,4080,0
|
|
20230608,141600,616273665,4080,4090,4090,4080,1000
|
|
20230608,141500,612188410,4095,4095,4095,4095,0
|
|
20230608,141400,612188410,4095,4095,4095,4095,0
|
|
20230608,141300,612188410,4095,4095,4095,4095,0
|
|
20230608,141200,612188410,4095,4095,4095,4095,0
|
|
20230608,141100,612188410,4095,4095,4095,4095,0
|
|
20230608,141000,612188410,4095,4095,4095,4095,0
|
|
20230608,140900,612188410,4095,4095,4095,4095,1
|
|
20230608,140800,612184315,4095,4095,4095,4095,130
|
|
20230608,140700,611651965,4085,4085,4085,4085,554
|
|
20230608,140600,609388875,4085,4090,4090,4085,460
|
|
20230608,140500,607509100,4090,4090,4090,4090,0
|
|
20230608,140400,607509100,4090,4085,4090,4085,510
|
|
20230608,140300,605424370,4090,4090,4090,4090,266
|
|
20230608,140200,604336430,4090,4095,4095,4085,556
|
|
20230608,140100,602062740,4095,4095,4095,4095,317
|
|
20230608,140000,600764625,4095,4095,4095,4095,77
|
|
20230608,135900,600449310,4095,4095,4095,4095,117
|
|
20230608,135800,599970195,4100,4095,4100,4095,341
|
|
20230608,135700,598573795,4095,4095,4095,4095,131
|
|
20230608,135600,598037350,4095,4095,4095,4095,0
|
|
20230608,135500,598037350,4095,4095,4095,4095,500
|
|
20230608,135400,595989850,4100,4095,4100,4095,74
|
|
20230608,135300,595686815,4095,4095,4095,4095,119
|
|
20230608,135200,595199510,4095,4095,4095,4095,23
|
|
20230608,135100,595105325,4100,4100,4100,4100,244
|
|
20230608,135000,594104925,4095,4095,4095,4095,627
|
|
20230608,134900,591537360,4095,4095,4095,4095,0
|
|
20230608,134800,591537360,4095,4095,4095,4095,34
|
|
20230608,134700,591398130,4095,4095,4095,4095,24
|
|
20230608,134600,591299850,4095,4095,4095,4095,0
|
|
20230608,134500,591299850,4095,4100,4100,4095,294
|
|
20230608,134400,590095915,4095,4100,4100,4095,981
|
|
20230608,134300,586077585,4100,4100,4100,4100,300
|
|
20230608,134200,584847585,4095,4105,4105,4095,266
|
|
20230608,134100,583755885,4105,4105,4105,4105,0
|
|
20230608,134000,583755885,4105,4105,4105,4105,6
|
|
20230608,133900,583731255,4105,4105,4105,4105,0
|
|
20230608,133800,583731255,4105,4105,4120,4105,2042
|
|
20230608,133700,575348695,4095,4100,4105,4095,257
|
|
20230608,133600,574295225,4100,4100,4105,4100,376
|
|
20230608,133500,572753305,4100,4100,4100,4100,0
|
|
20230608,133400,572753305,4100,4100,4100,4100,2
|
|
20230608,133300,572745105,4100,4095,4100,4095,222
|
|
20230608,133200,571834920,4090,4090,4090,4090,23
|
|
20230608,133100,571740850,4085,4085,4085,4085,0
|
|
20230608,133000,571740850,4085,4080,4085,4080,749
|
|
20230608,132900,568682405,4080,4080,4080,4080,50
|
|
20230608,132800,568478405,4085,4085,4085,4085,0
|
|
20230608,132700,568478405,4085,4085,4085,4085,0
|
|
20230608,132600,568478405,4085,4085,4085,4085,0
|
|
20230608,132500,568478405,4085,4085,4085,4085,0
|
|
20230608,132400,568478405,4085,4085,4085,4085,723
|
|
20230608,132300,565524950,4085,4085,4085,4085,0
|
|
20230608,132200,565524950,4085,4080,4085,4080,2479
|
|
20230608,132100,555410470,4080,4080,4080,4080,0
|
|
20230608,132000,555410470,4080,4080,4080,4080,211
|
|
20230608,131900,554549590,4080,4080,4080,4080,0
|
|
20230608,131800,554549590,4080,4085,4085,4080,1498
|
|
20230608,131700,548437020,4090,4090,4090,4090,3238
|
|
20230608,131600,535193600,4090,4090,4090,4090,0
|
|
20230608,131500,535193600,4090,4090,4090,4090,150
|
|
20230608,131400,534580100,4090,4090,4090,4090,0
|
|
20230608,131300,534580100,4090,4090,4090,4090,1
|
|
20230608,131200,534576010,4095,4095,4095,4095,864
|
|
20230608,131100,531037930,4105,4105,4105,4105,24
|
|
20230608,131000,530939410,4105,4105,4105,4105,1
|
|
20230608,130900,530935305,4095,4110,4110,4095,6704
|
|
20230608,130800,503437525,4105,4110,4110,4105,92
|
|
20230608,130700,503059855,4110,4110,4110,4110,197
|
|
20230608,130600,502250185,4110,4110,4110,4110,0
|
|
20230608,130500,502250185,4110,4110,4110,4110,0
|
|
20230608,130400,502250185,4110,4115,4115,4110,1017
|
|
20230608,130300,498070230,4115,4115,4115,4115,45
|
|
20230608,130200,497885055,4115,4115,4115,4115,353
|
|
20230608,130100,496432460,4115,4115,4115,4115,1000
|
|
20230608,130000,492317460,4115,4115,4115,4115,199
|
|
20230608,125900,491498575,4115,4115,4115,4115,877
|
|
20230608,125800,487889720,4120,4120,4120,4120,109
|
|
20230608,125700,487440640,4125,4120,4125,4120,80
|
|
20230608,125600,487110990,4115,4115,4115,4115,0
|
|
20230608,125500,487110990,4115,4120,4120,4115,214
|
|
20230608,125400,486229615,4115,4115,4115,4115,0
|
|
20230608,125300,486229615,4115,4115,4115,4115,0
|
|
20230608,125200,486229615,4115,4115,4115,4115,21
|
|
20230608,125100,486143200,4115,4115,4115,4115,100
|
|
20230608,125000,485731700,4125,4125,4125,4125,10
|
|
20230608,124900,485690450,4130,4130,4130,4130,0
|
|
20230608,124800,485690450,4130,4130,4130,4130,0
|
|
20230608,124700,485690450,4130,4130,4130,4130,100
|
|
20230608,124600,485277450,4125,4125,4125,4125,0
|
|
20230608,124500,485277450,4125,4125,4125,4125,0
|
|
20230608,124400,485277450,4125,4125,4125,4125,0
|
|
20230608,124300,485277450,4125,4125,4125,4125,0
|
|
20230608,124200,485277450,4125,4125,4125,4125,0
|
|
20230608,124100,485277450,4125,4125,4125,4125,714
|
|
20230608,124000,482332200,4110,4110,4110,4110,0
|
|
20230608,123900,482332200,4110,4110,4110,4110,1
|
|
20230608,123800,482328090,4105,4110,4110,4105,123
|
|
20230608,123700,481823000,4125,4125,4125,4125,0
|
|
20230608,123600,481823000,4125,4125,4125,4125,168
|
|
20230608,123500,481130000,4130,4125,4130,4125,55
|
|
20230608,123400,480903120,4115,4115,4115,4115,0
|
|
20230608,123300,480903120,4115,4115,4115,4115,0
|
|
20230608,123200,480903120,4115,4115,4115,4115,487
|
|
20230608,123100,478899115,4115,4115,4115,4115,100
|
|
20230608,123000,478487615,4115,4115,4115,4115,67
|
|
20230608,122900,478211910,4115,4115,4115,4115,0
|
|
20230608,122800,478211910,4115,4115,4115,4115,21
|
|
20230608,122700,478125495,4125,4125,4125,4125,200
|
|
20230608,122600,477300495,4115,4115,4115,4115,19
|
|
20230608,122500,477222310,4130,4130,4130,4130,0
|
|
20230608,122400,477222310,4130,4120,4130,4115,538
|
|
20230608,122300,475007370,4115,4130,4130,4115,401
|
|
20230608,122200,473357240,4115,4095,4150,4095,2934
|
|
20230608,122100,461209550,4095,4095,4095,4095,180
|
|
20230608,122000,460472450,4105,4105,4105,4105,0
|
|
20230608,121900,460472450,4105,4105,4105,4105,10
|
|
20230608,121800,460431400,4105,4105,4110,4105,236
|
|
20230608,121700,459462090,4110,4110,4110,4110,0
|
|
20230608,121600,459462090,4110,4110,4110,4110,0
|
|
20230608,121500,459462090,4110,4110,4110,4110,1
|
|
20230608,121400,459457980,4095,4095,4095,4095,0
|
|
20230608,121300,459457980,4095,4095,4095,4095,0
|
|
20230608,121200,459457980,4095,4095,4095,4095,0
|
|
20230608,121100,459457980,4095,4095,4095,4095,2500
|
|
20230608,121000,449220480,4095,4095,4095,4095,425
|
|
20230608,120900,447480105,4095,4095,4095,4095,0
|
|
20230608,120800,447480105,4095,4095,4095,4095,0
|
|
20230608,120700,447480105,4095,4095,4095,4095,500
|
|
20230608,120600,445432605,4095,4125,4130,4095,1401
|
|
20230608,120500,439657465,4130,4110,4130,4110,1700
|
|
20230608,120400,432637120,4090,4105,4105,4090,541
|
|
20230608,120300,430424415,4110,4110,4110,4110,53
|
|
20230608,120200,430206585,4115,4115,4115,4090,801
|
|
20230608,120100,426917970,4130,4130,4130,4130,0
|
|
20230608,120000,426917970,4130,4130,4130,4130,0
|
|
20230608,115900,426917970,4130,4130,4130,4130,0
|
|
20230608,115800,426917970,4130,4110,4130,4110,989
|
|
20230608,115700,422838870,4100,4085,4100,4085,19
|
|
20230608,115600,422761150,4085,4085,4085,4085,1070
|
|
20230608,115500,418390200,4085,4085,4085,4085,156
|
|
20230608,115400,417752940,4090,4090,4090,4090,3
|
|
20230608,115300,417740670,4090,4090,4090,4090,1
|
|
20230608,115200,417736580,4085,4085,4085,4085,25
|
|
20230608,115100,417634455,4090,4090,4090,4090,0
|
|
20230608,115000,417634455,4090,4090,4090,4090,4
|
|
20230608,114900,417618095,4095,4090,4095,4090,25
|
|
20230608,114800,417515785,4085,4090,4090,4085,110
|
|
20230608,114700,417065940,4090,4090,4090,4090,1
|
|
20230608,114600,417061850,4090,4090,4090,4090,0
|
|
20230608,114500,417061850,4090,4090,4090,4090,410
|
|
20230608,114400,415384950,4090,4090,4090,4090,18
|
|
20230608,114300,415311330,4090,4090,4090,4090,18
|
|
20230608,114200,415237710,4090,4090,4090,4090,21
|
|
20230608,114100,415151820,4085,4105,4105,4080,2098
|
|
20230608,114000,406551010,4105,4105,4105,4105,20
|
|
20230608,113900,406468910,4105,4105,4105,4105,45
|
|
20230608,113800,406284185,4100,4100,4100,4100,0
|
|
20230608,113700,406284185,4100,4110,4110,4100,243
|
|
20230608,113600,405286385,4115,4115,4115,4115,130
|
|
20230608,113500,404751435,4115,4115,4115,4115,0
|
|
20230608,113400,404751435,4115,4115,4115,4115,55
|
|
20230608,113300,404525110,4115,4115,4115,4115,0
|
|
20230608,113200,404525110,4115,4125,4125,4115,268
|
|
20230608,113100,403422050,4125,4130,4130,4125,300
|
|
20230608,113000,402183865,4125,4120,4135,4120,72
|
|
20230608,112900,401886310,4120,4120,4125,4120,5240
|
|
20230608,112800,380276015,4120,4120,4120,4120,219
|
|
20230608,112700,379373735,4120,4120,4120,4120,286
|
|
20230608,112600,378195415,4120,4115,4120,4115,2000
|
|
20230608,112500,369955615,4115,4120,4120,4115,273
|
|
20230608,112400,368832215,4115,4115,4115,4115,100
|
|
20230608,112300,368420715,4115,4110,4115,4110,1542
|
|
20230608,112200,362083035,4105,4090,4105,4090,1991
|
|
20230608,112100,353921465,4080,4090,4090,4080,919
|
|
20230608,112000,350171225,4100,4100,4100,4100,0
|
|
20230608,111900,350171225,4100,4095,4100,4095,10
|
|
20230608,111800,350130240,4095,4090,4095,4090,14
|
|
20230608,111700,350072975,4090,4090,4090,4090,0
|
|
20230608,111600,350072975,4090,4090,4090,4090,216
|
|
20230608,111500,349189535,4090,4090,4090,4080,539
|
|
20230608,111400,346990085,4085,4085,4085,4085,312
|
|
20230608,111300,345715565,4085,4085,4085,4085,21
|
|
20230608,111200,345629780,4085,4085,4085,4085,373
|
|
20230608,111100,344106075,4085,4085,4085,4080,491
|
|
20230608,111000,342100425,4080,4085,4085,4080,11
|
|
20230608,110900,342055540,4080,4080,4085,4080,7
|
|
20230608,110800,342026975,4080,4080,4080,4080,5
|
|
20230608,110700,342006575,4080,4090,4090,4080,708
|
|
20230608,110600,339112450,4090,4090,4090,4090,5
|
|
20230608,110500,339092000,4085,4085,4085,4085,144
|
|
20230608,110400,338503760,4085,4085,4085,4085,10
|
|
20230608,110300,338462910,4095,4095,4095,4095,6
|
|
20230608,110200,338438340,4085,4085,4085,4085,23
|
|
20230608,110100,338344385,4085,4085,4085,4085,0
|
|
20230608,110000,338344385,4085,4085,4085,4085,410
|
|
20230608,105900,336669535,4085,4085,4085,4085,0
|
|
20230608,105800,336669535,4085,4085,4085,4085,51
|
|
20230608,105700,336461200,4085,4085,4085,4085,1250
|
|
20230608,105600,331354950,4085,4085,4085,4085,100
|
|
20230608,105500,330946450,4095,4095,4095,4095,1
|
|
20230608,105400,330942355,4095,4085,4095,4085,104
|
|
20230608,105300,330516515,4085,4085,4085,4085,53
|
|
20230608,105200,330300010,4085,4085,4085,4085,0
|
|
20230608,105100,330300010,4085,4085,4085,4085,0
|
|
20230608,105000,330300010,4085,4085,4085,4085,103
|
|
20230608,104900,329879255,4090,4090,4090,4090,1132
|
|
20230608,104800,325249375,4095,4095,4095,4095,0
|
|
20230608,104700,325249375,4095,4095,4095,4095,135
|
|
20230608,104600,324696550,4095,4095,4095,4095,2
|
|
20230608,104500,324688360,4095,4090,4095,4090,2
|
|
20230608,104400,324680175,4090,4095,4095,4090,500
|
|
20230608,104300,322635000,4095,4095,4095,4095,0
|
|
20230608,104200,322635000,4095,4095,4095,4095,123
|
|
20230608,104100,322131315,4100,4100,4100,4100,0
|
|
20230608,104000,322131315,4100,4100,4100,4100,99
|
|
20230608,103900,321725415,4100,4100,4100,4100,295
|
|
20230608,103800,320515915,4100,4100,4100,4100,3
|
|
20230608,103700,320503615,4100,4100,4100,4100,50
|
|
20230608,103600,320298615,4100,4100,4100,4100,0
|
|
20230608,103500,320298615,4100,4100,4100,4100,23
|
|
20230608,103400,320204315,4120,4120,4120,4120,0
|
|
20230608,103300,320204315,4120,4120,4120,4120,2
|
|
20230608,103200,320196075,4100,4100,4100,4100,310
|
|
20230608,103100,318925075,4120,4110,4120,4110,107
|
|
20230608,103000,318484975,4100,4090,4100,4090,556
|
|
20230608,102900,316210435,4090,4090,4090,4090,593
|
|
20230608,102800,313785065,4090,4090,4090,4090,253
|
|
20230608,102700,312750295,4090,4090,4090,4090,146
|
|
20230608,102600,312153155,4090,4090,4090,4090,23
|
|
20230608,102500,312059085,4090,4100,4100,4090,30
|
|
20230608,102400,311936185,4100,4090,4100,4090,534
|
|
20230608,102300,309747625,4080,4070,4085,4070,5136
|
|
20230608,102200,288837085,4065,4065,4065,4065,0
|
|
20230608,102100,288837085,4065,4065,4065,4065,120
|
|
20230608,102000,288349285,4065,4065,4065,4065,260
|
|
20230608,101900,287292385,4065,4070,4070,4065,176
|
|
20230608,101800,286576695,4065,4070,4070,4065,161
|
|
20230608,101700,285922185,4065,4065,4065,4065,250
|
|
20230608,101600,284905935,4065,4070,4070,4065,100
|
|
20230608,101500,284499175,4070,4070,4070,4070,18
|
|
20230608,101400,284425915,4070,4070,4070,4070,204
|
|
20230608,101300,283595635,4070,4065,4070,4065,200
|
|
20230608,101200,282781885,4070,4065,4070,4065,88
|
|
20230608,101100,282423915,4070,4070,4070,4070,6
|
|
20230608,101000,282399495,4060,4060,4060,4060,1
|
|
20230608,100900,282395435,4060,4055,4060,4055,469
|
|
20230608,100800,280491445,4055,4065,4065,4055,1829
|
|
20230608,100700,273063295,4075,4065,4075,4065,244
|
|
20230608,100600,272070500,4065,4070,4070,4065,91
|
|
20230608,100500,271700245,4070,4070,4070,4070,18
|
|
20230608,100400,271626985,4070,4070,4070,4070,356
|
|
20230608,100300,270178065,4070,4070,4070,4070,0
|
|
20230608,100200,270178065,4070,4060,4070,4060,31
|
|
20230608,100100,270052175,4055,4055,4055,4055,23
|
|
20230608,100000,269958910,4055,4080,4080,4055,250
|
|
20230608,095900,268940160,4085,4060,4085,4060,300
|
|
20230608,095800,267719185,4055,4050,4060,4050,523
|
|
20230608,095700,265600520,4050,4060,4060,4050,1386
|
|
20230608,095600,259976180,4060,4060,4060,4060,2
|
|
20230608,095500,259968060,4060,4045,4060,4045,14
|
|
20230608,095400,259911415,4045,4050,4050,4045,463
|
|
20230608,095300,258036380,4050,4045,4050,4045,174
|
|
20230608,095200,257331685,4045,4045,4045,4045,0
|
|
20230608,095100,257331685,4045,4045,4045,4045,800
|
|
20230608,095000,254095685,4045,4050,4050,4045,991
|
|
20230608,094900,250084955,4050,4050,4050,4050,202
|
|
20230608,094800,249266855,4050,4045,4050,4045,64
|
|
20230608,094700,249007905,4045,4045,4050,4045,686
|
|
20230608,094600,246231645,4045,4045,4045,4045,44
|
|
20230608,094500,246053665,4040,4040,4045,4040,329
|
|
20230608,094400,244724500,4040,4040,4040,4040,141
|
|
20230608,094300,244154860,4035,4035,4045,4035,274
|
|
20230608,094200,243048875,4035,4040,4040,4035,3306
|
|
20230608,094100,229696110,4045,4055,4055,4045,6731
|
|
20230608,094000,202438935,4060,4060,4060,4060,710
|
|
20230608,093900,199556335,4060,4065,4065,4060,123
|
|
20230608,093800,199056455,4065,4060,4065,4060,108
|
|
20230608,093700,198617925,4060,4060,4060,4060,25
|
|
20230608,093600,198516425,4060,4060,4060,4060,647
|
|
20230608,093500,195889605,4060,4065,4065,4060,777
|
|
20230608,093400,192734310,4060,4065,4065,4060,26
|
|
20230608,093300,192628740,4060,4060,4060,4060,477
|
|
20230608,093200,190692120,4065,4065,4065,4065,649
|
|
20230608,093100,188053935,4065,4065,4070,4060,1182
|
|
20230608,093000,183249325,4065,4070,4070,4065,117
|
|
20230608,092900,182773140,4075,4080,4080,4075,549
|
|
20230608,092800,180533575,4075,4075,4075,4075,35
|
|
20230608,092700,180390950,4070,4075,4075,4070,72
|
|
20230608,092600,180097685,4070,4065,4070,4065,211
|
|
20230608,092500,179239935,4065,4075,4075,4065,873
|
|
20230608,092400,175691060,4090,4090,4090,4065,1047
|
|
20230608,092300,171414925,4095,4095,4095,4095,861
|
|
20230608,092200,167889130,4095,4095,4095,4095,66
|
|
20230608,092100,167618860,4095,4100,4105,4090,1911
|
|
20230608,092000,159786375,4090,4070,4100,4070,2908
|
|
20230608,091900,147902910,4070,4070,4085,4065,1996
|
|
20230608,091800,139778265,4070,4055,4070,4055,210
|
|
20230608,091700,138924330,4075,4065,4075,4065,1075
|
|
20230608,091600,134552275,4065,4050,4065,4050,538
|
|
20230608,091500,132370460,4065,4050,4065,4050,53
|
|
20230608,091400,132155360,4050,4050,4065,4050,557
|
|
20230608,091300,129896615,4050,4060,4060,4045,3551
|
|
20230608,091200,115519615,4050,4055,4055,4050,110
|
|
20230608,091100,115074090,4050,4055,4060,4050,2327
|
|
20230608,091000,105643005,4050,4055,4085,4050,1178
|
|
20230608,090900,100848250,4050,4050,4075,4050,363
|
|
20230608,090800,99377300,4040,4045,4045,4040,1331
|
|
20230608,090700,93994070,4045,4040,4050,4040,1060
|
|
20230608,090600,89708845,4040,4040,4055,4040,2865
|
|
20230608,090500,78130900,4035,4060,4060,4035,8343
|
|
20230608,090400,44409075,4065,4095,4095,4065,862
|
|
20230608,090300,40903485,4100,4060,4105,4060,923
|
|
20230608,090200,37139015,4065,4105,4105,4065,6338
|
|
20230608,090100,11244015,4110,4120,4120,4110,322
|
|
20230608,090000,9917970,4130,4145,4145,4130,2393
|