699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,203600,488826680,4045,4045,4045,4045,2633
|
|
20230616,203500,488826680,4045,4045,4045,4045,0
|
|
20230616,203400,488826680,4045,4045,4045,4045,0
|
|
20230616,203300,488826680,4045,4045,4045,4045,0
|
|
20230616,203200,488826680,4045,4045,4045,4045,0
|
|
20230616,203100,488826680,4045,4045,4045,4045,0
|
|
20230616,203000,488826680,4045,4045,4045,4045,0
|
|
20230616,202900,488826680,4045,4045,4045,4045,0
|
|
20230616,202800,488826680,4045,4045,4045,4045,0
|
|
20230616,202700,488826680,4045,4045,4045,4045,0
|
|
20230616,202600,488826680,4045,4045,4045,4045,0
|
|
20230616,202500,488826680,4045,4045,4045,4045,0
|
|
20230616,202400,488826680,4045,4045,4045,4045,0
|
|
20230616,202300,488826680,4045,4045,4045,4045,0
|
|
20230616,202200,488826680,4045,4045,4045,4045,0
|
|
20230616,202100,488826680,4045,4045,4045,4045,0
|
|
20230616,202000,488826680,4045,4045,4045,4045,0
|
|
20230616,201900,488826680,4045,4045,4045,4045,0
|
|
20230616,201800,488826680,4045,4045,4045,4045,0
|
|
20230616,201700,488826680,4045,4045,4045,4045,0
|
|
20230616,201600,488826680,4045,4045,4045,4045,0
|
|
20230616,201500,488826680,4045,4045,4045,4045,0
|
|
20230616,201400,488826680,4045,4045,4045,4045,0
|
|
20230616,201300,488826680,4045,4045,4045,4045,0
|
|
20230616,201200,488826680,4045,4045,4045,4045,0
|
|
20230616,201100,488826680,4045,4045,4045,4045,0
|
|
20230616,201000,488826680,4045,4045,4045,4045,0
|
|
20230616,200900,488826680,4045,4045,4045,4045,0
|
|
20230616,200800,488826680,4045,4045,4045,4045,0
|
|
20230616,200700,488826680,4045,4045,4045,4045,0
|
|
20230616,200600,488826680,4045,4045,4045,4045,2633
|
|
20230616,200500,488826680,4045,4045,4045,4045,0
|
|
20230616,200400,488826680,4045,4045,4045,4045,0
|
|
20230616,200300,488826680,4045,4045,4045,4045,0
|
|
20230616,200200,488826680,4045,4045,4045,4045,0
|
|
20230616,200100,488826680,4045,4045,4045,4045,0
|
|
20230616,200000,488826680,4045,4045,4045,4045,0
|
|
20230616,195900,488826680,4045,4045,4045,4045,0
|
|
20230616,195800,488826680,4045,4045,4045,4045,0
|
|
20230616,195700,488826680,4045,4045,4045,4045,0
|
|
20230616,195600,488826680,4045,4045,4045,4045,0
|
|
20230616,195500,488826680,4045,4045,4045,4045,0
|
|
20230616,195400,488826680,4045,4045,4045,4045,0
|
|
20230616,195300,488826680,4045,4045,4045,4045,0
|
|
20230616,195200,488826680,4045,4045,4045,4045,0
|
|
20230616,195100,488826680,4045,4045,4045,4045,0
|
|
20230616,195000,488826680,4045,4045,4045,4045,0
|
|
20230616,194900,488826680,4045,4045,4045,4045,0
|
|
20230616,194800,488826680,4045,4045,4045,4045,0
|
|
20230616,194700,488826680,4045,4045,4045,4045,0
|
|
20230616,194600,488826680,4045,4045,4045,4045,0
|
|
20230616,194500,488826680,4045,4045,4045,4045,0
|
|
20230616,194400,488826680,4045,4045,4045,4045,0
|
|
20230616,194300,488826680,4045,4045,4045,4045,0
|
|
20230616,194200,488826680,4045,4045,4045,4045,0
|
|
20230616,194100,488826680,4045,4045,4045,4045,0
|
|
20230616,194000,488826680,4045,4045,4045,4045,0
|
|
20230616,193900,488826680,4045,4045,4045,4045,0
|
|
20230616,193800,488826680,4045,4045,4045,4045,0
|
|
20230616,193700,488826680,4045,4045,4045,4045,0
|
|
20230616,193600,488826680,4045,4045,4045,4045,2633
|
|
20230616,193500,488826680,4045,4045,4045,4045,0
|
|
20230616,193400,488826680,4045,4045,4045,4045,0
|
|
20230616,193300,488826680,4045,4045,4045,4045,0
|
|
20230616,193200,488826680,4045,4045,4045,4045,0
|
|
20230616,193100,488826680,4045,4045,4045,4045,0
|
|
20230616,193000,488826680,4045,4045,4045,4045,0
|
|
20230616,192900,488826680,4045,4045,4045,4045,0
|
|
20230616,192800,488826680,4045,4045,4045,4045,0
|
|
20230616,192700,488826680,4045,4045,4045,4045,0
|
|
20230616,192600,488826680,4045,4045,4045,4045,0
|
|
20230616,192500,488826680,4045,4045,4045,4045,0
|
|
20230616,192400,488826680,4045,4045,4045,4045,0
|
|
20230616,192300,488826680,4045,4045,4045,4045,0
|
|
20230616,192200,488826680,4045,4045,4045,4045,0
|
|
20230616,192100,488826680,4045,4045,4045,4045,0
|
|
20230616,192000,488826680,4045,4045,4045,4045,0
|
|
20230616,191900,488826680,4045,4045,4045,4045,0
|
|
20230616,191800,488826680,4045,4045,4045,4045,0
|
|
20230616,191700,488826680,4045,4045,4045,4045,0
|
|
20230616,191600,488826680,4045,4045,4045,4045,0
|
|
20230616,191500,488826680,4045,4045,4045,4045,0
|
|
20230616,191400,488826680,4045,4045,4045,4045,0
|
|
20230616,191300,488826680,4045,4045,4045,4045,0
|
|
20230616,191200,488826680,4045,4045,4045,4045,0
|
|
20230616,191100,488826680,4045,4045,4045,4045,0
|
|
20230616,191000,488826680,4045,4045,4045,4045,0
|
|
20230616,190900,488826680,4045,4045,4045,4045,0
|
|
20230616,190800,488826680,4045,4045,4045,4045,0
|
|
20230616,190700,488826680,4045,4045,4045,4045,0
|
|
20230616,190600,488826680,4045,4045,4045,4045,2633
|
|
20230616,190500,488826680,4045,4045,4045,4045,0
|
|
20230616,190400,488826680,4045,4045,4045,4045,0
|
|
20230616,190300,488826680,4045,4045,4045,4045,0
|
|
20230616,190200,488826680,4045,4045,4045,4045,0
|
|
20230616,190100,488826680,4045,4045,4045,4045,0
|
|
20230616,190000,488826680,4045,4045,4045,4045,0
|
|
20230616,185900,488826680,4045,4045,4045,4045,0
|
|
20230616,185800,488826680,4045,4045,4045,4045,0
|
|
20230616,185700,488826680,4045,4045,4045,4045,0
|
|
20230616,185600,488826680,4045,4045,4045,4045,0
|
|
20230616,185500,488826680,4045,4045,4045,4045,0
|
|
20230616,185400,488826680,4045,4045,4045,4045,0
|
|
20230616,185300,488826680,4045,4045,4045,4045,0
|
|
20230616,185200,488826680,4045,4045,4045,4045,0
|
|
20230616,185100,488826680,4045,4045,4045,4045,0
|
|
20230616,185000,488826680,4045,4045,4045,4045,0
|
|
20230616,184900,488826680,4045,4045,4045,4045,0
|
|
20230616,184800,488826680,4045,4045,4045,4045,0
|
|
20230616,184700,488826680,4045,4045,4045,4045,0
|
|
20230616,184600,488826680,4045,4045,4045,4045,0
|
|
20230616,184500,488826680,4045,4045,4045,4045,0
|
|
20230616,184400,488826680,4045,4045,4045,4045,0
|
|
20230616,184300,488826680,4045,4045,4045,4045,0
|
|
20230616,184200,488826680,4045,4045,4045,4045,0
|
|
20230616,184100,488826680,4045,4045,4045,4045,0
|
|
20230616,184000,488826680,4045,4045,4045,4045,0
|
|
20230616,183900,488826680,4045,4045,4045,4045,0
|
|
20230616,183800,488826680,4045,4045,4045,4045,0
|
|
20230616,183700,488826680,4045,4045,4045,4045,0
|
|
20230616,183600,488826680,4045,4045,4045,4045,2633
|
|
20230616,183500,488826680,4045,4045,4045,4045,0
|
|
20230616,183400,488826680,4045,4045,4045,4045,0
|
|
20230616,183300,488826680,4045,4045,4045,4045,0
|
|
20230616,183200,488826680,4045,4045,4045,4045,0
|
|
20230616,183100,488826680,4045,4045,4045,4045,0
|
|
20230616,183000,488826680,4045,4045,4045,4045,0
|
|
20230616,182900,488826680,4045,4045,4045,4045,0
|
|
20230616,182800,488826680,4045,4045,4045,4045,0
|
|
20230616,182700,488826680,4045,4045,4045,4045,0
|
|
20230616,182600,488826680,4045,4045,4045,4045,0
|
|
20230616,182500,488826680,4045,4045,4045,4045,0
|
|
20230616,182400,488826680,4045,4045,4045,4045,0
|
|
20230616,182300,488826680,4045,4045,4045,4045,0
|
|
20230616,182200,488826680,4045,4045,4045,4045,0
|
|
20230616,182100,488826680,4045,4045,4045,4045,0
|
|
20230616,182000,488826680,4045,4045,4045,4045,0
|
|
20230616,181900,488826680,4045,4045,4045,4045,0
|
|
20230616,181800,488826680,4045,4045,4045,4045,0
|
|
20230616,181700,488826680,4045,4045,4045,4045,0
|
|
20230616,181600,488826680,4045,4045,4045,4045,0
|
|
20230616,181500,488826680,4045,4045,4045,4045,0
|
|
20230616,181400,488826680,4045,4045,4045,4045,0
|
|
20230616,181300,488826680,4045,4045,4045,4045,0
|
|
20230616,181200,488826680,4045,4045,4045,4045,0
|
|
20230616,181100,488826680,4045,4045,4045,4045,0
|
|
20230616,181000,488826680,4045,4045,4045,4045,0
|
|
20230616,180900,488826680,4045,4045,4045,4045,0
|
|
20230616,180800,488826680,4045,4045,4045,4045,0
|
|
20230616,180700,488826680,4045,4045,4045,4045,0
|
|
20230616,180600,488826680,4045,4045,4045,4045,2633
|
|
20230616,180500,488826680,4045,4045,4045,4045,0
|
|
20230616,180400,488826680,4045,4045,4045,4045,0
|
|
20230616,180300,488826680,4045,4045,4045,4045,0
|
|
20230616,180200,488826680,4045,4045,4045,4045,0
|
|
20230616,180100,488826680,4045,4045,4045,4045,0
|
|
20230616,180000,488826680,4045,4045,4045,4045,0
|
|
20230616,175900,488826680,4045,4045,4045,4045,0
|
|
20230616,175800,488826680,4045,4045,4045,4045,0
|
|
20230616,175700,488826680,4045,4045,4045,4045,0
|
|
20230616,175600,488826680,4045,4045,4045,4045,0
|
|
20230616,175500,488826680,4045,4045,4045,4045,0
|
|
20230616,175400,488826680,4045,4045,4045,4045,0
|
|
20230616,175300,488826680,4045,4045,4045,4045,0
|
|
20230616,175200,488826680,4045,4045,4045,4045,0
|
|
20230616,175100,488826680,4045,4045,4045,4045,0
|
|
20230616,175000,488826680,4045,4045,4045,4045,0
|
|
20230616,174900,488826680,4045,4045,4045,4045,0
|
|
20230616,174800,488826680,4045,4045,4045,4045,0
|
|
20230616,174700,488826680,4045,4045,4045,4045,0
|
|
20230616,174600,488826680,4045,4045,4045,4045,0
|
|
20230616,174500,488826680,4045,4045,4045,4045,0
|
|
20230616,174400,488826680,4045,4045,4045,4045,0
|
|
20230616,174300,488826680,4045,4045,4045,4045,0
|
|
20230616,174200,488826680,4045,4045,4045,4045,0
|
|
20230616,174100,488826680,4045,4045,4045,4045,0
|
|
20230616,174000,488826680,4045,4045,4045,4045,0
|
|
20230616,173900,488826680,4045,4045,4045,4045,0
|
|
20230616,173800,488826680,4045,4045,4045,4045,0
|
|
20230616,173700,488826680,4045,4045,4045,4045,0
|
|
20230616,173600,488826680,4045,4045,4045,4045,2633
|
|
20230616,173500,488826680,4045,4045,4045,4045,0
|
|
20230616,173400,488826680,4045,4045,4045,4045,0
|
|
20230616,173300,488826680,4045,4045,4045,4045,0
|
|
20230616,173200,488826680,4045,4045,4045,4045,0
|
|
20230616,173100,488826680,4045,4045,4045,4045,0
|
|
20230616,173000,488826680,4045,4045,4045,4045,0
|
|
20230616,172900,488826680,4045,4045,4045,4045,0
|
|
20230616,172800,488826680,4045,4045,4045,4045,0
|
|
20230616,172700,488826680,4045,4045,4045,4045,0
|
|
20230616,172600,488826680,4045,4045,4045,4045,0
|
|
20230616,172500,488826680,4045,4045,4045,4045,0
|
|
20230616,172400,488826680,4045,4045,4045,4045,0
|
|
20230616,172300,488826680,4045,4045,4045,4045,0
|
|
20230616,172200,488826680,4045,4045,4045,4045,0
|
|
20230616,172100,488826680,4045,4045,4045,4045,0
|
|
20230616,172000,488826680,4045,4045,4045,4045,0
|
|
20230616,171900,488826680,4045,4045,4045,4045,0
|
|
20230616,171800,488826680,4045,4045,4045,4045,0
|
|
20230616,171700,488826680,4045,4045,4045,4045,0
|
|
20230616,171600,488826680,4045,4045,4045,4045,0
|
|
20230616,171500,488826680,4045,4045,4045,4045,0
|
|
20230616,171400,488826680,4045,4045,4045,4045,0
|
|
20230616,171300,488826680,4045,4045,4045,4045,0
|
|
20230616,171200,488826680,4045,4045,4045,4045,0
|
|
20230616,171100,488826680,4045,4045,4045,4045,0
|
|
20230616,171000,488826680,4045,4045,4045,4045,0
|
|
20230616,170900,488826680,4045,4045,4045,4045,0
|
|
20230616,170800,488826680,4045,4045,4045,4045,0
|
|
20230616,170700,488826680,4045,4045,4045,4045,0
|
|
20230616,170600,488826680,4045,4045,4045,4045,2633
|
|
20230616,170500,488826680,4045,4045,4045,4045,0
|
|
20230616,170400,488826680,4045,4045,4045,4045,0
|
|
20230616,170300,488826680,4045,4045,4045,4045,0
|
|
20230616,170200,488826680,4045,4045,4045,4045,0
|
|
20230616,170100,488826680,4045,4045,4045,4045,0
|
|
20230616,170000,488826680,4045,4045,4045,4045,0
|
|
20230616,165900,488826680,4045,4045,4045,4045,0
|
|
20230616,165800,488826680,4045,4045,4045,4045,0
|
|
20230616,165700,488826680,4045,4045,4045,4045,0
|
|
20230616,165600,488826680,4045,4045,4045,4045,0
|
|
20230616,165500,488826680,4045,4045,4045,4045,0
|
|
20230616,165400,488826680,4045,4045,4045,4045,0
|
|
20230616,165300,488826680,4045,4045,4045,4045,0
|
|
20230616,165200,488826680,4045,4045,4045,4045,0
|
|
20230616,165100,488826680,4045,4045,4045,4045,0
|
|
20230616,165000,488826680,4045,4045,4045,4045,0
|
|
20230616,164900,488826680,4045,4045,4045,4045,0
|
|
20230616,164800,488826680,4045,4045,4045,4045,0
|
|
20230616,164700,488826680,4045,4045,4045,4045,0
|
|
20230616,164600,488826680,4045,4045,4045,4045,0
|
|
20230616,164500,488826680,4045,4045,4045,4045,0
|
|
20230616,164400,488826680,4045,4045,4045,4045,0
|
|
20230616,164300,488826680,4045,4045,4045,4045,0
|
|
20230616,164200,488826680,4045,4045,4045,4045,0
|
|
20230616,164100,488826680,4045,4045,4045,4045,0
|
|
20230616,164000,488826680,4045,4045,4045,4045,0
|
|
20230616,163900,488826680,4045,4045,4045,4045,0
|
|
20230616,163800,488826680,4045,4045,4045,4045,0
|
|
20230616,163700,488826680,4045,4045,4045,4045,0
|
|
20230616,163600,488826680,4045,4045,4045,4045,2633
|
|
20230616,163500,488826680,4045,4045,4045,4045,0
|
|
20230616,163400,488826680,4045,4045,4045,4045,0
|
|
20230616,163300,488826680,4045,4045,4045,4045,0
|
|
20230616,163200,488826680,4045,4045,4045,4045,0
|
|
20230616,163100,488826680,4045,4045,4045,4045,0
|
|
20230616,163000,488826680,4045,4045,4045,4045,0
|
|
20230616,162900,488826680,4045,4045,4045,4045,0
|
|
20230616,162800,488826680,4045,4045,4045,4045,0
|
|
20230616,162700,488826680,4045,4045,4045,4045,0
|
|
20230616,162600,488826680,4045,4045,4045,4045,0
|
|
20230616,162500,488826680,4045,4045,4045,4045,0
|
|
20230616,162400,488826680,4045,4045,4045,4045,0
|
|
20230616,162300,488826680,4045,4045,4045,4045,0
|
|
20230616,162200,488826680,4045,4045,4045,4045,0
|
|
20230616,162100,488826680,4045,4045,4045,4045,0
|
|
20230616,162000,488826680,4045,4045,4045,4045,0
|
|
20230616,161900,488826680,4045,4045,4045,4045,0
|
|
20230616,161800,488826680,4045,4045,4045,4045,0
|
|
20230616,161700,488826680,4045,4045,4045,4045,0
|
|
20230616,161600,488826680,4045,4045,4045,4045,0
|
|
20230616,161500,488826680,4045,4045,4045,4045,0
|
|
20230616,161400,488826680,4045,4045,4045,4045,0
|
|
20230616,161300,488826680,4045,4045,4045,4045,0
|
|
20230616,161200,488826680,4045,4045,4045,4045,0
|
|
20230616,161100,488826680,4045,4045,4045,4045,0
|
|
20230616,161000,488826680,4045,4045,4045,4045,0
|
|
20230616,160900,488826680,4045,4045,4045,4045,0
|
|
20230616,160800,488826680,4045,4045,4045,4045,0
|
|
20230616,160700,488826680,4045,4045,4045,4045,0
|
|
20230616,160600,488826680,4045,4045,4045,4045,2633
|
|
20230616,160500,488826680,4045,4045,4045,4045,0
|
|
20230616,160400,488826680,4045,4045,4045,4045,0
|
|
20230616,160300,488826680,4045,4045,4045,4045,0
|
|
20230616,160200,488826680,4045,4045,4045,4045,0
|
|
20230616,160100,488826680,4045,4045,4045,4045,0
|
|
20230616,160000,488826680,4045,4045,4045,4045,0
|
|
20230616,155900,488826680,4045,4045,4045,4045,0
|
|
20230616,155800,488826680,4045,4045,4045,4045,0
|
|
20230616,155700,488826680,4045,4045,4045,4045,0
|
|
20230616,155600,488826680,4045,4045,4045,4045,0
|
|
20230616,155500,488826680,4045,4045,4045,4045,0
|
|
20230616,155400,488826680,4045,4045,4045,4045,0
|
|
20230616,155300,488826680,4045,4045,4045,4045,0
|
|
20230616,155200,488826680,4045,4045,4045,4045,0
|
|
20230616,155100,488826680,4045,4045,4045,4045,0
|
|
20230616,155000,488826680,4045,4045,4045,4045,0
|
|
20230616,154900,488826680,4045,4045,4045,4045,0
|
|
20230616,154800,488826680,4045,4045,4045,4045,0
|
|
20230616,154700,488826680,4045,4045,4045,4045,0
|
|
20230616,154600,488826680,4045,4045,4045,4045,0
|
|
20230616,154500,488826680,4045,4045,4045,4045,0
|
|
20230616,154400,488826680,4045,4045,4045,4045,0
|
|
20230616,154300,488826680,4045,4045,4045,4045,0
|
|
20230616,154200,488826680,4045,4045,4045,4045,0
|
|
20230616,154100,488826680,4045,4045,4045,4045,0
|
|
20230616,154000,488826680,4045,4045,4045,4045,0
|
|
20230616,153900,488826680,4045,4045,4045,4045,0
|
|
20230616,153800,488826680,4045,4045,4045,4045,0
|
|
20230616,153700,488826680,4045,4045,4045,4045,0
|
|
20230616,153600,488826680,4045,4045,4045,4045,2633
|
|
20230616,153500,488826680,4045,4045,4045,4045,0
|
|
20230616,153400,488826680,4045,4045,4045,4045,0
|
|
20230616,153300,488826680,4045,4045,4045,4045,0
|
|
20230616,153200,488826680,4045,4045,4045,4045,0
|
|
20230616,153100,488826680,4045,4045,4045,4045,0
|
|
20230616,153000,488826680,4045,4045,4045,4045,2633
|
|
20230616,152900,478176195,4045,4045,4045,4045,0
|
|
20230616,152800,478176195,4045,4045,4045,4045,0
|
|
20230616,152700,478176195,4045,4045,4045,4045,0
|
|
20230616,152600,478176195,4045,4045,4045,4045,0
|
|
20230616,152500,478176195,4045,4045,4045,4045,0
|
|
20230616,152400,478176195,4045,4045,4045,4045,0
|
|
20230616,152300,478176195,4045,4045,4045,4045,0
|
|
20230616,152200,478176195,4045,4045,4045,4045,0
|
|
20230616,152100,478176195,4045,4045,4045,4045,0
|
|
20230616,152000,478176195,4045,4045,4045,4045,0
|
|
20230616,151900,478176195,4045,4045,4050,4045,656
|
|
20230616,151800,475521675,4045,4050,4050,4045,16
|
|
20230616,151700,475456950,4045,4045,4045,4045,616
|
|
20230616,151600,472965230,4050,4045,4050,4045,1253
|
|
20230616,151500,467895445,4045,4040,4045,4040,205
|
|
20230616,151400,467067220,4035,4035,4035,4035,0
|
|
20230616,151300,467067220,4035,4035,4035,4035,1013
|
|
20230616,151200,462979765,4035,4035,4035,4035,468
|
|
20230616,151100,461091385,4035,4030,4035,4030,155
|
|
20230616,151000,460466395,4030,4030,4030,4030,263
|
|
20230616,150900,459406505,4030,4035,4035,4030,39
|
|
20230616,150800,459249240,4035,4035,4035,4035,173
|
|
20230616,150700,458551185,4035,4035,4035,4035,1
|
|
20230616,150600,458547150,4035,4035,4035,4035,122
|
|
20230616,150500,458054880,4045,4045,4045,4045,10
|
|
20230616,150400,458014430,4045,4045,4045,4045,0
|
|
20230616,150300,458014430,4045,4050,4050,4045,286
|
|
20230616,150200,456856670,4035,4035,4035,4035,1
|
|
20230616,150100,456852635,4030,4020,4030,4000,2604
|
|
20230616,150000,446397005,4025,4025,4025,4025,0
|
|
20230616,145900,446397005,4025,4025,4025,4025,62
|
|
20230616,145800,446147455,4020,4025,4025,4020,470
|
|
20230616,145700,444257510,4025,4025,4025,4025,0
|
|
20230616,145600,444257510,4025,4025,4025,4025,0
|
|
20230616,145500,444257510,4025,4025,4025,4025,0
|
|
20230616,145400,444257510,4025,4025,4025,4025,0
|
|
20230616,145300,444257510,4025,4025,4025,4025,30
|
|
20230616,145200,444136760,4025,4025,4025,4025,0
|
|
20230616,145100,444136760,4025,4025,4025,4025,50
|
|
20230616,145000,443935510,4025,4025,4025,4025,0
|
|
20230616,144900,443935510,4025,4035,4035,4025,141
|
|
20230616,144800,443367830,4035,4035,4035,4035,1
|
|
20230616,144700,443363795,4035,4035,4035,4030,736
|
|
20230616,144600,440394085,4035,4040,4040,4035,110
|
|
20230616,144500,439949805,4035,4040,4040,4035,180
|
|
20230616,144400,439222705,4030,4035,4035,4030,124
|
|
20230616,144300,438722390,4030,4030,4030,4030,3246
|
|
20230616,144200,425641010,4045,4045,4045,4045,0
|
|
20230616,144100,425641010,4045,4045,4045,4045,23
|
|
20230616,144000,425547975,4045,4025,4045,4025,104
|
|
20230616,143900,425129295,4025,4035,4035,4025,2464
|
|
20230616,143800,415204390,4035,4035,4035,4035,1947
|
|
20230616,143700,407348245,4040,4040,4040,4040,54
|
|
20230616,143600,407130085,4040,4040,4040,4040,0
|
|
20230616,143500,407130085,4040,4040,4040,4040,8
|
|
20230616,143400,407097765,4030,4035,4035,4030,66
|
|
20230616,143300,406831485,4030,4030,4030,4030,41
|
|
20230616,143200,406666255,4030,4030,4030,4030,4
|
|
20230616,143100,406650135,4030,4040,4040,4030,1773
|
|
20230616,143000,399499730,4040,4040,4040,4040,0
|
|
20230616,142900,399499730,4040,4040,4040,4040,0
|
|
20230616,142800,399499730,4040,4040,4040,4040,0
|
|
20230616,142700,399499730,4040,4040,4040,4040,15
|
|
20230616,142600,399439130,4050,4050,4050,4050,133
|
|
20230616,142500,398900480,4035,4045,4045,4035,558
|
|
20230616,142400,396644420,4045,4045,4045,4045,11
|
|
20230616,142300,396599925,4045,4045,4045,4045,0
|
|
20230616,142200,396599925,4045,4045,4045,4045,0
|
|
20230616,142100,396599925,4045,4045,4045,4045,0
|
|
20230616,142000,396599925,4045,4045,4045,4045,37
|
|
20230616,141900,396450260,4050,4050,4050,4050,0
|
|
20230616,141800,396450260,4050,4050,4050,4050,0
|
|
20230616,141700,396450260,4050,4050,4050,4050,0
|
|
20230616,141600,396450260,4050,4045,4050,4045,409
|
|
20230616,141500,394795810,4045,4045,4045,4045,61
|
|
20230616,141400,394549065,4045,4045,4045,4045,0
|
|
20230616,141300,394549065,4045,4050,4050,4045,1261
|
|
20230616,141200,389445010,4055,4055,4055,4055,13
|
|
20230616,141100,389392295,4055,4055,4055,4055,62
|
|
20230616,141000,389140885,4055,4055,4055,4055,26
|
|
20230616,140900,389035455,4055,4055,4055,4055,4
|
|
20230616,140800,389019235,4060,4060,4060,4060,0
|
|
20230616,140700,389019235,4060,4060,4060,4060,0
|
|
20230616,140600,389019235,4060,4060,4060,4060,79
|
|
20230616,140500,388698495,4060,4060,4060,4060,116
|
|
20230616,140400,388227535,4060,4055,4065,4055,321
|
|
20230616,140300,386924670,4060,4060,4060,4060,0
|
|
20230616,140200,386924670,4060,4060,4060,4060,25
|
|
20230616,140100,386823170,4060,4060,4060,4060,100
|
|
20230616,140000,386417170,4050,4050,4050,4050,1000
|
|
20230616,135900,382367170,4050,4050,4050,4050,0
|
|
20230616,135800,382367170,4050,4050,4050,4050,6
|
|
20230616,135700,382342870,4060,4055,4060,4055,1337
|
|
20230616,135600,376920095,4050,4050,4050,4050,36
|
|
20230616,135500,376774295,4050,4050,4050,4050,554
|
|
20230616,135400,374530595,4055,4055,4055,4055,0
|
|
20230616,135300,374530595,4055,4055,4055,4055,228
|
|
20230616,135200,373606055,4055,4055,4055,4055,0
|
|
20230616,135100,373606055,4055,4055,4055,4055,112
|
|
20230616,135000,373151895,4055,4055,4055,4055,25
|
|
20230616,134900,373050520,4060,4060,4060,4060,29
|
|
20230616,134800,372932780,4060,4055,4060,4055,858
|
|
20230616,134700,369451415,4055,4055,4055,4055,1
|
|
20230616,134600,369447360,4055,4055,4055,4055,0
|
|
20230616,134500,369447360,4055,4050,4055,4050,176
|
|
20230616,134400,368734160,4055,4055,4055,4055,518
|
|
20230616,134300,366633670,4055,4055,4055,4055,1
|
|
20230616,134200,366629615,4060,4060,4060,4060,839
|
|
20230616,134100,363223275,4055,4055,4055,4055,202
|
|
20230616,134000,362404165,4055,4055,4055,4055,0
|
|
20230616,133900,362404165,4055,4055,4055,4055,0
|
|
20230616,133800,362404165,4055,4055,4055,4055,0
|
|
20230616,133700,362404165,4055,4055,4055,4055,2
|
|
20230616,133600,362396055,4055,4055,4055,4055,50
|
|
20230616,133500,362193305,4050,4060,4060,4050,8
|
|
20230616,133400,362160895,4050,4060,4060,4050,375
|
|
20230616,133300,360639925,4075,4075,4075,4075,0
|
|
20230616,133200,360639925,4075,4075,4075,4075,0
|
|
20230616,133100,360639925,4075,4075,4075,4075,0
|
|
20230616,133000,360639925,4075,4075,4075,4075,0
|
|
20230616,132900,360639925,4075,4065,4075,4065,372
|
|
20230616,132800,359125580,4070,4065,4070,4065,256
|
|
20230616,132700,358084665,4070,4055,4070,4055,2
|
|
20230616,132600,358076540,4050,4050,4050,4050,0
|
|
20230616,132500,358076540,4050,4050,4050,4050,0
|
|
20230616,132400,358076540,4050,4050,4050,4050,225
|
|
20230616,132300,357165290,4050,4050,4050,4050,78
|
|
20230616,132200,356849390,4050,4050,4050,4050,225
|
|
20230616,132100,355938140,4050,4050,4050,4050,0
|
|
20230616,132000,355938140,4050,4055,4055,4050,1588
|
|
20230616,131900,349501800,4055,4070,4075,4055,798
|
|
20230616,131800,346253400,4060,4060,4060,4055,376
|
|
20230616,131700,344727320,4060,4075,4075,4060,223
|
|
20230616,131600,343821595,4075,4065,4075,4065,101
|
|
20230616,131500,343410035,4075,4075,4075,4075,25
|
|
20230616,131400,343308160,4075,4075,4075,4075,688
|
|
20230616,131300,340504560,4080,4055,4080,4055,3821
|
|
20230616,131200,324989765,4040,4045,4045,4040,1500
|
|
20230616,131100,318929410,4040,4045,4045,4040,880
|
|
20230616,131000,315371285,4045,4050,4050,4045,59
|
|
20230616,130900,315132380,4055,4050,4055,4050,11
|
|
20230616,130800,315087780,4055,4055,4055,4055,1
|
|
20230616,130700,315083725,4055,4055,4055,4055,1
|
|
20230616,130600,315079670,4050,4050,4055,4050,550
|
|
20230616,130500,312851170,4050,4050,4050,4050,0
|
|
20230616,130400,312851170,4050,4050,4050,4050,252
|
|
20230616,130300,311830570,4050,4050,4050,4050,100
|
|
20230616,130200,311425570,4050,4050,4050,4050,0
|
|
20230616,130100,311425570,4050,4050,4050,4050,0
|
|
20230616,130000,311425570,4050,4050,4050,4050,0
|
|
20230616,125900,311425570,4050,4050,4050,4050,300
|
|
20230616,125800,310210570,4055,4055,4055,4055,0
|
|
20230616,125700,310210570,4055,4055,4055,4055,2
|
|
20230616,125600,310202460,4055,4055,4055,4055,21
|
|
20230616,125500,310117305,4055,4055,4055,4055,1
|
|
20230616,125400,310113250,4055,4055,4055,4055,1
|
|
20230616,125300,310109195,4055,4055,4055,4055,1
|
|
20230616,125200,310105140,4055,4055,4055,4055,0
|
|
20230616,125100,310105140,4055,4050,4055,4045,1284
|
|
20230616,125000,304900740,4050,4050,4050,4050,0
|
|
20230616,124900,304900740,4050,4050,4050,4050,246
|
|
20230616,124800,303904440,4050,4045,4050,4045,112
|
|
20230616,124700,303450965,4045,4045,4045,4045,0
|
|
20230616,124600,303450965,4045,4045,4045,4045,22
|
|
20230616,124500,303361975,4045,4045,4045,4045,0
|
|
20230616,124400,303361975,4045,4045,4045,4045,250
|
|
20230616,124300,302350725,4045,4045,4045,4045,200
|
|
20230616,124200,301541725,4055,4055,4055,4055,100
|
|
20230616,124100,301136225,4050,4050,4050,4050,0
|
|
20230616,124000,301136225,4050,4050,4050,4050,1
|
|
20230616,123900,301132175,4040,4040,4040,4040,1000
|
|
20230616,123800,297092175,4040,4040,4040,4040,0
|
|
20230616,123700,297092175,4040,4040,4040,4040,94
|
|
20230616,123600,296712415,4040,4045,4045,4040,42
|
|
20230616,123500,296542635,4045,4045,4045,4045,1
|
|
20230616,123400,296538590,4045,4045,4045,4045,30
|
|
20230616,123300,296417240,4045,4045,4045,4045,0
|
|
20230616,123200,296417240,4045,4035,4050,4035,1186
|
|
20230616,123100,291620395,4030,4040,4040,4030,100
|
|
20230616,123000,291216975,4040,4040,4040,4040,35
|
|
20230616,122900,291075575,4040,4040,4040,4040,1
|
|
20230616,122800,291071535,4045,4045,4045,4045,1
|
|
20230616,122700,291067490,4040,4040,4040,4040,0
|
|
20230616,122600,291067490,4040,4040,4045,4040,71
|
|
20230616,122500,290780410,4045,4045,4045,4045,1
|
|
20230616,122400,290776365,4040,4040,4040,4040,0
|
|
20230616,122300,290776365,4040,4040,4040,4040,0
|
|
20230616,122200,290776365,4040,4040,4040,4040,0
|
|
20230616,122100,290776365,4040,4040,4040,4040,5
|
|
20230616,122000,290756165,4040,4040,4040,4040,25
|
|
20230616,121900,290655165,4040,4040,4040,4040,493
|
|
20230616,121800,288663445,4045,4045,4045,4045,39
|
|
20230616,121700,288505690,4055,4055,4055,4055,0
|
|
20230616,121600,288505690,4055,4055,4055,4055,1
|
|
20230616,121500,288501635,4045,4045,4045,4045,0
|
|
20230616,121400,288501635,4045,4045,4045,4045,52
|
|
20230616,121300,288291295,4045,4045,4045,4045,0
|
|
20230616,121200,288291295,4045,4045,4045,4045,2
|
|
20230616,121100,288283205,4045,4045,4045,4045,2
|
|
20230616,121000,288275115,4045,4035,4045,4030,280
|
|
20230616,120900,287146600,4030,4040,4040,4030,655
|
|
20230616,120800,284502900,4040,4040,4040,4040,0
|
|
20230616,120700,284502900,4040,4040,4040,4040,0
|
|
20230616,120600,284502900,4040,4040,4040,4040,500
|
|
20230616,120500,282482900,4040,4040,4040,4040,208
|
|
20230616,120400,281642580,4040,4040,4040,4040,0
|
|
20230616,120300,281642580,4040,4040,4040,4040,50
|
|
20230616,120200,281440580,4040,4035,4045,4035,791
|
|
20230616,120100,278241320,4035,4035,4035,4035,40
|
|
20230616,120000,278079920,4035,4035,4035,4035,441
|
|
20230616,115900,276300485,4035,4040,4040,4035,655
|
|
20230616,115800,273654400,4045,4045,4045,4045,22
|
|
20230616,115700,273565410,4040,4040,4040,4040,0
|
|
20230616,115600,273565410,4040,4045,4045,4040,604
|
|
20230616,115500,271124680,4045,4045,4045,4045,8
|
|
20230616,115400,271092320,4040,4040,4040,4040,607
|
|
20230616,115300,268640040,4040,4040,4040,4040,23
|
|
20230616,115200,268547120,4040,4040,4040,4040,631
|
|
20230616,115100,265997880,4040,4040,4040,4040,241
|
|
20230616,115000,265024240,4045,4045,4045,4045,33
|
|
20230616,114900,264890755,4045,4045,4045,4045,1
|
|
20230616,114800,264886710,4045,4040,4045,4040,1995
|
|
20230616,114700,256826845,4050,4050,4050,4050,0
|
|
20230616,114600,256826845,4050,4050,4050,4050,0
|
|
20230616,114500,256826845,4050,4050,4050,4050,0
|
|
20230616,114400,256826845,4050,4050,4055,4050,1320
|
|
20230616,114300,251477735,4040,4040,4040,4040,0
|
|
20230616,114200,251477735,4040,4040,4040,4040,600
|
|
20230616,114100,249053735,4040,4040,4040,4040,0
|
|
20230616,114000,249053735,4040,4040,4040,4040,200
|
|
20230616,113900,248245735,4040,4040,4040,4040,23
|
|
20230616,113800,248152815,4040,4040,4040,4040,71
|
|
20230616,113700,247865975,4040,4040,4040,4040,915
|
|
20230616,113600,244169375,4050,4050,4050,4050,50
|
|
20230616,113500,243966875,4050,4050,4050,4050,0
|
|
20230616,113400,243966875,4050,4050,4050,4050,2
|
|
20230616,113300,243958775,4050,4050,4050,4050,100
|
|
20230616,113200,243553775,4050,4050,4050,4050,1
|
|
20230616,113100,243549725,4050,4050,4050,4050,0
|
|
20230616,113000,243549725,4050,4050,4050,4050,1
|
|
20230616,112900,243545675,4035,4035,4035,4035,1579
|
|
20230616,112800,237174410,4045,4045,4045,4045,1
|
|
20230616,112700,237170365,4040,4040,4040,4040,0
|
|
20230616,112600,237170365,4040,4040,4040,4040,0
|
|
20230616,112500,237170365,4040,4040,4040,4040,0
|
|
20230616,112400,237170365,4040,4040,4040,4040,3
|
|
20230616,112300,237158245,4040,4040,4040,4040,0
|
|
20230616,112200,237158245,4040,4040,4040,4040,0
|
|
20230616,112100,237158245,4040,4040,4040,4040,0
|
|
20230616,112000,237158245,4040,4040,4040,4040,3473
|
|
20230616,111900,223127325,4030,4030,4030,4030,74
|
|
20230616,111800,222829105,4030,4030,4030,4030,0
|
|
20230616,111700,222829105,4030,4035,4035,4030,462
|
|
20230616,111600,220966070,4035,4035,4035,4035,0
|
|
20230616,111500,220966070,4035,4035,4035,4035,0
|
|
20230616,111400,220966070,4035,4035,4035,4035,49
|
|
20230616,111300,220768355,4035,4035,4035,4035,1
|
|
20230616,111200,220764320,4035,4035,4035,4035,1
|
|
20230616,111100,220760285,4030,4030,4030,4030,50
|
|
20230616,111000,220558785,4030,4030,4030,4030,0
|
|
20230616,110900,220558785,4030,4030,4030,4030,0
|
|
20230616,110800,220558785,4030,4030,4030,4030,1
|
|
20230616,110700,220554755,4025,4025,4025,4025,0
|
|
20230616,110600,220554755,4025,4025,4025,4025,0
|
|
20230616,110500,220554755,4025,4025,4025,4025,0
|
|
20230616,110400,220554755,4025,4025,4025,4025,0
|
|
20230616,110300,220554755,4025,4025,4025,4025,0
|
|
20230616,110200,220554755,4025,4025,4025,4025,4
|
|
20230616,110100,220538655,4025,4025,4025,4025,1
|
|
20230616,110000,220534630,4035,4020,4035,4020,636
|
|
20230616,105900,217975930,4015,4015,4015,4015,1393
|
|
20230616,105800,212383035,4040,4040,4040,4040,0
|
|
20230616,105700,212383035,4040,4020,4040,4010,1262
|
|
20230616,105600,207310015,4010,4030,4030,4010,72
|
|
20230616,105500,207019920,4025,4025,4025,4025,0
|
|
20230616,105400,207019920,4025,4025,4025,4025,1500
|
|
20230616,105300,200982420,4025,4025,4025,4025,4
|
|
20230616,105200,200966320,4020,4050,4050,4020,1567
|
|
20230616,105100,194666830,4050,4020,4050,4020,45
|
|
20230616,105000,194485810,4045,4045,4045,4045,1150
|
|
20230616,104900,189834060,4045,4035,4045,4000,1637
|
|
20230616,104800,183258145,4025,4025,4025,4025,0
|
|
20230616,104700,183258145,4025,4035,4035,4025,406
|
|
20230616,104600,181623945,4025,4035,4035,4025,100
|
|
20230616,104500,181221210,4020,4020,4020,4020,0
|
|
20230616,104400,181221210,4020,4050,4050,4015,287
|
|
20230616,104300,180066335,4055,4055,4055,4055,5
|
|
20230616,104200,180046060,4035,4035,4035,4035,0
|
|
20230616,104100,180046060,4035,4035,4035,4035,0
|
|
20230616,104000,180046060,4035,4050,4050,4035,283
|
|
20230616,103900,178902625,4040,4035,4040,4035,2070
|
|
20230616,103800,170542675,4035,4035,4035,4035,4
|
|
20230616,103700,170526535,4035,4035,4035,4035,1
|
|
20230616,103600,170522500,4035,4035,4035,4035,0
|
|
20230616,103500,170522500,4035,4035,4035,4035,4
|
|
20230616,103400,170506360,4030,4035,4035,4030,102
|
|
20230616,103300,170095195,4030,4040,4040,4030,146
|
|
20230616,103200,169505790,4050,4045,4050,4045,10
|
|
20230616,103100,169465335,4045,4045,4045,4045,142
|
|
20230616,103000,168890945,4050,4050,4050,4050,0
|
|
20230616,102900,168890945,4050,4050,4050,4050,0
|
|
20230616,102800,168890945,4050,4050,4050,4050,155
|
|
20230616,102700,168263195,4050,4050,4050,4050,74
|
|
20230616,102600,167963495,4050,4050,4055,4050,822
|
|
20230616,102500,164631710,4045,4040,4045,4040,261
|
|
20230616,102400,163577215,4055,4055,4055,4055,0
|
|
20230616,102300,163577215,4055,4055,4055,4055,104
|
|
20230616,102200,163155495,4055,4050,4055,4050,285
|
|
20230616,102100,162001235,4050,4050,4050,4050,0
|
|
20230616,102000,162001235,4050,4035,4050,4035,1272
|
|
20230616,101900,156868200,4020,4020,4020,4020,1359
|
|
20230616,101800,151405020,4030,4030,4030,4030,88
|
|
20230616,101700,151050380,4030,4030,4030,4030,318
|
|
20230616,101600,149768840,4035,4045,4045,4035,27
|
|
20230616,101500,149659795,4045,4045,4045,4045,0
|
|
20230616,101400,149659795,4045,4045,4045,4045,574
|
|
20230616,101300,147337965,4040,4040,4040,4040,193
|
|
20230616,101200,146558245,4030,4030,4030,4030,96
|
|
20230616,101100,146171365,4030,4030,4030,4030,12
|
|
20230616,101000,146123005,4020,4020,4020,4020,20
|
|
20230616,100900,146042605,4040,4040,4040,4040,100
|
|
20230616,100800,145638605,4040,4030,4040,4020,785
|
|
20230616,100700,142470670,4015,4010,4015,4010,287
|
|
20230616,100600,141319610,4005,4005,4005,4005,0
|
|
20230616,100500,141319610,4005,4005,4005,4005,1000
|
|
20230616,100400,137314610,4030,4030,4030,4030,30
|
|
20230616,100300,137193710,4000,4000,4000,4000,0
|
|
20230616,100200,137193710,4000,4010,4010,4000,2593
|
|
20230616,100100,126812550,4030,4015,4030,4015,423
|
|
20230616,100000,125113125,4015,4020,4020,4015,753
|
|
20230616,095900,122089725,4025,4025,4025,4025,21
|
|
20230616,095800,122005200,4025,4030,4030,4025,97
|
|
20230616,095700,121614295,4030,4030,4030,4030,28
|
|
20230616,095600,121501455,4030,4030,4030,4030,206
|
|
20230616,095500,120671275,4030,4030,4030,4030,216
|
|
20230616,095400,119800795,4030,4030,4030,4030,2
|
|
20230616,095300,119792735,4030,4035,4035,4030,488
|
|
20230616,095200,117823670,4035,4035,4035,4035,0
|
|
20230616,095100,117823670,4035,4030,4035,4030,7
|
|
20230616,095000,117795450,4030,4020,4030,4020,17
|
|
20230616,094900,117727030,4020,4020,4020,4020,1
|
|
20230616,094800,117723010,4005,4005,4005,4000,614
|
|
20230616,094700,115265205,4005,4000,4005,4000,10
|
|
20230616,094600,115225195,3995,4005,4005,3995,1000
|
|
20230616,094500,111222585,4010,4010,4010,4010,233
|
|
20230616,094400,110288255,4010,4015,4015,4010,110
|
|
20230616,094300,109846630,4010,4010,4010,4010,0
|
|
20230616,094200,109846630,4010,4020,4020,4010,690
|
|
20230616,094100,107074895,4020,4020,4020,4020,0
|
|
20230616,094000,107074895,4020,4030,4030,4020,279
|
|
20230616,093900,105950570,4035,4040,4040,4035,31
|
|
20230616,093800,105825385,4040,4045,4045,4040,328
|
|
20230616,093700,104499880,4045,4050,4050,4045,14
|
|
20230616,093600,104443230,4030,4025,4070,4025,5243
|
|
20230616,093500,83187955,4025,4025,4025,4025,20
|
|
20230616,093400,83107455,4025,4030,4030,4025,168
|
|
20230616,093300,82431230,4030,4030,4030,4030,353
|
|
20230616,093200,81008640,4030,4035,4035,4030,59
|
|
20230616,093100,80770855,4035,4025,4035,4025,1078
|
|
20230616,093000,76426120,4025,4005,4025,4005,451
|
|
20230616,092900,74613770,4000,4000,4000,4000,91
|
|
20230616,092800,74249770,4005,3990,4005,3990,1138
|
|
20230616,092700,69707220,3990,3990,3995,3990,1308
|
|
20230616,092600,64488295,3990,3990,3990,3990,40
|
|
20230616,092500,64328695,3990,3990,3990,3990,79
|
|
20230616,092400,64013485,3985,3985,3985,3985,0
|
|
20230616,092300,64013485,3985,3985,3990,3985,261
|
|
20230616,092200,62973160,3985,4005,4005,3985,117
|
|
20230616,092100,62506415,4005,4005,4005,4005,0
|
|
20230616,092000,62506415,4005,3990,4005,3990,102
|
|
20230616,091900,62099185,3990,3995,3995,3990,837
|
|
20230616,091800,58758700,3995,4000,4000,3995,476
|
|
20230616,091700,56856150,4005,4010,4010,4005,380
|
|
20230616,091600,55332605,4010,3995,4010,3995,134
|
|
20230616,091500,54796130,3995,3995,4000,3995,1820
|
|
20230616,091400,47525205,3995,3995,3995,3995,216
|
|
20230616,091300,46662285,3995,4020,4020,3995,298
|
|
20230616,091200,45464925,4020,4020,4020,4015,2248
|
|
20230616,091100,36427970,4030,4010,4030,4010,926
|
|
20230616,091000,32707365,3985,3995,4010,3980,940
|
|
20230616,090900,28951290,3995,3995,3995,3995,131
|
|
20230616,090800,28427945,3995,3995,3995,3995,971
|
|
20230616,090700,24548800,3985,3970,3985,3970,471
|
|
20230616,090600,22674460,3970,3980,3980,3970,1115
|
|
20230616,090500,18246940,3985,3985,3985,3985,52
|
|
20230616,090400,18039720,3985,3965,3985,3965,93
|
|
20230616,090300,17670475,3970,3965,3970,3965,650
|
|
20230616,090200,15090725,3970,3980,3980,3970,343
|
|
20230616,090100,13726930,3985,3985,3985,3985,30
|
|
20230616,090000,13607380,3985,4005,4015,3980,3402
|