697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,203400,410852840,3755,3755,3755,3755,1474
|
|
20230608,203300,410852840,3755,3755,3755,3755,0
|
|
20230608,203200,410852840,3755,3755,3755,3755,0
|
|
20230608,203100,410852840,3755,3755,3755,3755,0
|
|
20230608,203000,410852840,3755,3755,3755,3755,0
|
|
20230608,202900,410852840,3755,3755,3755,3755,0
|
|
20230608,202800,410852840,3755,3755,3755,3755,0
|
|
20230608,202700,410852840,3755,3755,3755,3755,0
|
|
20230608,202600,410852840,3755,3755,3755,3755,0
|
|
20230608,202500,410852840,3755,3755,3755,3755,0
|
|
20230608,202400,410852840,3755,3755,3755,3755,0
|
|
20230608,202300,410852840,3755,3755,3755,3755,0
|
|
20230608,202200,410852840,3755,3755,3755,3755,0
|
|
20230608,202100,410852840,3755,3755,3755,3755,0
|
|
20230608,202000,410852840,3755,3755,3755,3755,0
|
|
20230608,201900,410852840,3755,3755,3755,3755,0
|
|
20230608,201800,410852840,3755,3755,3755,3755,0
|
|
20230608,201700,410852840,3755,3755,3755,3755,0
|
|
20230608,201600,410852840,3755,3755,3755,3755,0
|
|
20230608,201500,410852840,3755,3755,3755,3755,0
|
|
20230608,201400,410852840,3755,3755,3755,3755,0
|
|
20230608,201300,410852840,3755,3755,3755,3755,0
|
|
20230608,201200,410852840,3755,3755,3755,3755,0
|
|
20230608,201100,410852840,3755,3755,3755,3755,0
|
|
20230608,201000,410852840,3755,3755,3755,3755,0
|
|
20230608,200900,410852840,3755,3755,3755,3755,0
|
|
20230608,200800,410852840,3755,3755,3755,3755,0
|
|
20230608,200700,410852840,3755,3755,3755,3755,0
|
|
20230608,200600,410852840,3755,3755,3755,3755,0
|
|
20230608,200500,410852840,3755,3755,3755,3755,0
|
|
20230608,200400,410852840,3755,3755,3755,3755,1474
|
|
20230608,200300,410852840,3755,3755,3755,3755,0
|
|
20230608,200200,410852840,3755,3755,3755,3755,0
|
|
20230608,200100,410852840,3755,3755,3755,3755,0
|
|
20230608,200000,410852840,3755,3755,3755,3755,0
|
|
20230608,195900,410852840,3755,3755,3755,3755,0
|
|
20230608,195800,410852840,3755,3755,3755,3755,0
|
|
20230608,195700,410852840,3755,3755,3755,3755,0
|
|
20230608,195600,410852840,3755,3755,3755,3755,0
|
|
20230608,195500,410852840,3755,3755,3755,3755,0
|
|
20230608,195400,410852840,3755,3755,3755,3755,0
|
|
20230608,195300,410852840,3755,3755,3755,3755,0
|
|
20230608,195200,410852840,3755,3755,3755,3755,0
|
|
20230608,195100,410852840,3755,3755,3755,3755,0
|
|
20230608,195000,410852840,3755,3755,3755,3755,0
|
|
20230608,194900,410852840,3755,3755,3755,3755,0
|
|
20230608,194800,410852840,3755,3755,3755,3755,0
|
|
20230608,194700,410852840,3755,3755,3755,3755,0
|
|
20230608,194600,410852840,3755,3755,3755,3755,0
|
|
20230608,194500,410852840,3755,3755,3755,3755,0
|
|
20230608,194400,410852840,3755,3755,3755,3755,0
|
|
20230608,194300,410852840,3755,3755,3755,3755,0
|
|
20230608,194200,410852840,3755,3755,3755,3755,0
|
|
20230608,194100,410852840,3755,3755,3755,3755,0
|
|
20230608,194000,410852840,3755,3755,3755,3755,0
|
|
20230608,193900,410852840,3755,3755,3755,3755,0
|
|
20230608,193800,410852840,3755,3755,3755,3755,0
|
|
20230608,193700,410852840,3755,3755,3755,3755,0
|
|
20230608,193600,410852840,3755,3755,3755,3755,0
|
|
20230608,193500,410852840,3755,3755,3755,3755,0
|
|
20230608,193400,410852840,3755,3755,3755,3755,1474
|
|
20230608,193300,410852840,3755,3755,3755,3755,0
|
|
20230608,193200,410852840,3755,3755,3755,3755,0
|
|
20230608,193100,410852840,3755,3755,3755,3755,0
|
|
20230608,193000,410852840,3755,3755,3755,3755,0
|
|
20230608,192900,410852840,3755,3755,3755,3755,0
|
|
20230608,192800,410852840,3755,3755,3755,3755,0
|
|
20230608,192700,410852840,3755,3755,3755,3755,0
|
|
20230608,192600,410852840,3755,3755,3755,3755,0
|
|
20230608,192500,410852840,3755,3755,3755,3755,0
|
|
20230608,192400,410852840,3755,3755,3755,3755,0
|
|
20230608,192300,410852840,3755,3755,3755,3755,0
|
|
20230608,192200,410852840,3755,3755,3755,3755,0
|
|
20230608,192100,410852840,3755,3755,3755,3755,0
|
|
20230608,192000,410852840,3755,3755,3755,3755,0
|
|
20230608,191900,410852840,3755,3755,3755,3755,0
|
|
20230608,191800,410852840,3755,3755,3755,3755,0
|
|
20230608,191700,410852840,3755,3755,3755,3755,0
|
|
20230608,191600,410852840,3755,3755,3755,3755,0
|
|
20230608,191500,410852840,3755,3755,3755,3755,0
|
|
20230608,191400,410852840,3755,3755,3755,3755,0
|
|
20230608,191300,410852840,3755,3755,3755,3755,0
|
|
20230608,191200,410852840,3755,3755,3755,3755,0
|
|
20230608,191100,410852840,3755,3755,3755,3755,0
|
|
20230608,191000,410852840,3755,3755,3755,3755,0
|
|
20230608,190900,410852840,3755,3755,3755,3755,0
|
|
20230608,190800,410852840,3755,3755,3755,3755,0
|
|
20230608,190700,410852840,3755,3755,3755,3755,0
|
|
20230608,190600,410852840,3755,3755,3755,3755,0
|
|
20230608,190500,410852840,3755,3755,3755,3755,0
|
|
20230608,190400,410852840,3755,3755,3755,3755,1474
|
|
20230608,190300,410852840,3755,3755,3755,3755,0
|
|
20230608,190200,410852840,3755,3755,3755,3755,0
|
|
20230608,190100,410852840,3755,3755,3755,3755,0
|
|
20230608,190000,410852840,3755,3755,3755,3755,0
|
|
20230608,185900,410852840,3755,3755,3755,3755,0
|
|
20230608,185800,410852840,3755,3755,3755,3755,0
|
|
20230608,185700,410852840,3755,3755,3755,3755,0
|
|
20230608,185600,410852840,3755,3755,3755,3755,0
|
|
20230608,185500,410852840,3755,3755,3755,3755,0
|
|
20230608,185400,410852840,3755,3755,3755,3755,0
|
|
20230608,185300,410852840,3755,3755,3755,3755,0
|
|
20230608,185200,410852840,3755,3755,3755,3755,0
|
|
20230608,185100,410852840,3755,3755,3755,3755,0
|
|
20230608,185000,410852840,3755,3755,3755,3755,0
|
|
20230608,184900,410852840,3755,3755,3755,3755,0
|
|
20230608,184800,410852840,3755,3755,3755,3755,0
|
|
20230608,184700,410852840,3755,3755,3755,3755,0
|
|
20230608,184600,410852840,3755,3755,3755,3755,0
|
|
20230608,184500,410852840,3755,3755,3755,3755,0
|
|
20230608,184400,410852840,3755,3755,3755,3755,0
|
|
20230608,184300,410852840,3755,3755,3755,3755,0
|
|
20230608,184200,410852840,3755,3755,3755,3755,0
|
|
20230608,184100,410852840,3755,3755,3755,3755,0
|
|
20230608,184000,410852840,3755,3755,3755,3755,0
|
|
20230608,183900,410852840,3755,3755,3755,3755,0
|
|
20230608,183800,410852840,3755,3755,3755,3755,0
|
|
20230608,183700,410852840,3755,3755,3755,3755,0
|
|
20230608,183600,410852840,3755,3755,3755,3755,0
|
|
20230608,183500,410852840,3755,3755,3755,3755,0
|
|
20230608,183400,410852840,3755,3755,3755,3755,1474
|
|
20230608,183300,410852840,3755,3755,3755,3755,0
|
|
20230608,183200,410852840,3755,3755,3755,3755,0
|
|
20230608,183100,410852840,3755,3755,3755,3755,0
|
|
20230608,183000,410852840,3755,3755,3755,3755,0
|
|
20230608,182900,410852840,3755,3755,3755,3755,0
|
|
20230608,182800,410852840,3755,3755,3755,3755,0
|
|
20230608,182700,410852840,3755,3755,3755,3755,0
|
|
20230608,182600,410852840,3755,3755,3755,3755,0
|
|
20230608,182500,410852840,3755,3755,3755,3755,0
|
|
20230608,182400,410852840,3755,3755,3755,3755,0
|
|
20230608,182300,410852840,3755,3755,3755,3755,0
|
|
20230608,182200,410852840,3755,3755,3755,3755,0
|
|
20230608,182100,410852840,3755,3755,3755,3755,0
|
|
20230608,182000,410852840,3755,3755,3755,3755,0
|
|
20230608,181900,410852840,3755,3755,3755,3755,0
|
|
20230608,181800,410852840,3755,3755,3755,3755,0
|
|
20230608,181700,410852840,3755,3755,3755,3755,0
|
|
20230608,181600,410852840,3755,3755,3755,3755,0
|
|
20230608,181500,410852840,3755,3755,3755,3755,0
|
|
20230608,181400,410852840,3755,3755,3755,3755,0
|
|
20230608,181300,410852840,3755,3755,3755,3755,0
|
|
20230608,181200,410852840,3755,3755,3755,3755,0
|
|
20230608,181100,410852840,3755,3755,3755,3755,0
|
|
20230608,181000,410852840,3755,3755,3755,3755,0
|
|
20230608,180900,410852840,3755,3755,3755,3755,0
|
|
20230608,180800,410852840,3755,3755,3755,3755,0
|
|
20230608,180700,410852840,3755,3755,3755,3755,0
|
|
20230608,180600,410852840,3755,3755,3755,3755,0
|
|
20230608,180500,410852840,3755,3755,3755,3755,0
|
|
20230608,180400,410852840,3755,3755,3755,3755,1474
|
|
20230608,180300,410852840,3755,3755,3755,3755,0
|
|
20230608,180200,410852840,3755,3755,3755,3755,0
|
|
20230608,180100,410852840,3755,3755,3755,3755,0
|
|
20230608,180000,410852840,3755,3755,3755,3755,0
|
|
20230608,175900,410852840,3755,3755,3755,3755,0
|
|
20230608,175800,410852840,3755,3755,3755,3755,0
|
|
20230608,175700,410852840,3755,3755,3755,3755,0
|
|
20230608,175600,410852840,3755,3755,3755,3755,0
|
|
20230608,175500,410852840,3755,3755,3755,3755,0
|
|
20230608,175400,410852840,3755,3755,3755,3755,0
|
|
20230608,175300,410852840,3755,3755,3755,3755,0
|
|
20230608,175200,410852840,3755,3755,3755,3755,0
|
|
20230608,175100,410852840,3755,3755,3755,3755,0
|
|
20230608,175000,410852840,3755,3755,3755,3755,0
|
|
20230608,174900,410852840,3755,3755,3755,3755,0
|
|
20230608,174800,410852840,3755,3755,3755,3755,0
|
|
20230608,174700,410852840,3755,3755,3755,3755,0
|
|
20230608,174600,410852840,3755,3755,3755,3755,0
|
|
20230608,174500,410852840,3755,3755,3755,3755,0
|
|
20230608,174400,410852840,3755,3755,3755,3755,0
|
|
20230608,174300,410852840,3755,3755,3755,3755,0
|
|
20230608,174200,410852840,3755,3755,3755,3755,0
|
|
20230608,174100,410852840,3755,3755,3755,3755,0
|
|
20230608,174000,410852840,3755,3755,3755,3755,0
|
|
20230608,173900,410852840,3755,3755,3755,3755,0
|
|
20230608,173800,410852840,3755,3755,3755,3755,0
|
|
20230608,173700,410852840,3755,3755,3755,3755,0
|
|
20230608,173600,410852840,3755,3755,3755,3755,0
|
|
20230608,173500,410852840,3755,3755,3755,3755,0
|
|
20230608,173400,410852840,3755,3755,3755,3755,1474
|
|
20230608,173300,410852840,3755,3755,3755,3755,0
|
|
20230608,173200,410852840,3755,3755,3755,3755,0
|
|
20230608,173100,410852840,3755,3755,3755,3755,0
|
|
20230608,173000,410852840,3755,3755,3755,3755,0
|
|
20230608,172900,410852840,3755,3755,3755,3755,0
|
|
20230608,172800,410852840,3755,3755,3755,3755,0
|
|
20230608,172700,410852840,3755,3755,3755,3755,0
|
|
20230608,172600,410852840,3755,3755,3755,3755,0
|
|
20230608,172500,410852840,3755,3755,3755,3755,0
|
|
20230608,172400,410852840,3755,3755,3755,3755,0
|
|
20230608,172300,410852840,3755,3755,3755,3755,0
|
|
20230608,172200,410852840,3755,3755,3755,3755,0
|
|
20230608,172100,410852840,3755,3755,3755,3755,0
|
|
20230608,172000,410852840,3755,3755,3755,3755,0
|
|
20230608,171900,410852840,3755,3755,3755,3755,0
|
|
20230608,171800,410852840,3755,3755,3755,3755,0
|
|
20230608,171700,410852840,3755,3755,3755,3755,0
|
|
20230608,171600,410852840,3755,3755,3755,3755,0
|
|
20230608,171500,410852840,3755,3755,3755,3755,0
|
|
20230608,171400,410852840,3755,3755,3755,3755,0
|
|
20230608,171300,410852840,3755,3755,3755,3755,0
|
|
20230608,171200,410852840,3755,3755,3755,3755,0
|
|
20230608,171100,410852840,3755,3755,3755,3755,0
|
|
20230608,171000,410852840,3755,3755,3755,3755,0
|
|
20230608,170900,410852840,3755,3755,3755,3755,0
|
|
20230608,170800,410852840,3755,3755,3755,3755,0
|
|
20230608,170700,410852840,3755,3755,3755,3755,0
|
|
20230608,170600,410852840,3755,3755,3755,3755,0
|
|
20230608,170500,410852840,3755,3755,3755,3755,0
|
|
20230608,170400,410852840,3755,3755,3755,3755,1474
|
|
20230608,170300,410852840,3755,3755,3755,3755,0
|
|
20230608,170200,410852840,3755,3755,3755,3755,0
|
|
20230608,170100,410852840,3755,3755,3755,3755,0
|
|
20230608,170000,410852840,3755,3755,3755,3755,0
|
|
20230608,165900,410852840,3755,3755,3755,3755,0
|
|
20230608,165800,410852840,3755,3755,3755,3755,0
|
|
20230608,165700,410852840,3755,3755,3755,3755,0
|
|
20230608,165600,410852840,3755,3755,3755,3755,0
|
|
20230608,165500,410852840,3755,3755,3755,3755,0
|
|
20230608,165400,410852840,3755,3755,3755,3755,0
|
|
20230608,165300,410852840,3755,3755,3755,3755,0
|
|
20230608,165200,410852840,3755,3755,3755,3755,0
|
|
20230608,165100,410852840,3755,3755,3755,3755,0
|
|
20230608,165000,410852840,3755,3755,3755,3755,0
|
|
20230608,164900,410852840,3755,3755,3755,3755,0
|
|
20230608,164800,410852840,3755,3755,3755,3755,0
|
|
20230608,164700,410852840,3755,3755,3755,3755,0
|
|
20230608,164600,410852840,3755,3755,3755,3755,0
|
|
20230608,164500,410852840,3755,3755,3755,3755,0
|
|
20230608,164400,410852840,3755,3755,3755,3755,0
|
|
20230608,164300,410852840,3755,3755,3755,3755,0
|
|
20230608,164200,410852840,3755,3755,3755,3755,0
|
|
20230608,164100,410852840,3755,3755,3755,3755,0
|
|
20230608,164000,410852840,3755,3755,3755,3755,0
|
|
20230608,163900,410852840,3755,3755,3755,3755,0
|
|
20230608,163800,410852840,3755,3755,3755,3755,0
|
|
20230608,163700,410852840,3755,3755,3755,3755,0
|
|
20230608,163600,410852840,3755,3755,3755,3755,0
|
|
20230608,163500,410852840,3755,3755,3755,3755,0
|
|
20230608,163400,410852840,3755,3755,3755,3755,1474
|
|
20230608,163300,410852840,3755,3755,3755,3755,0
|
|
20230608,163200,410852840,3755,3755,3755,3755,0
|
|
20230608,163100,410852840,3755,3755,3755,3755,0
|
|
20230608,163000,410852840,3755,3755,3755,3755,0
|
|
20230608,162900,410852840,3755,3755,3755,3755,0
|
|
20230608,162800,410852840,3755,3755,3755,3755,0
|
|
20230608,162700,410852840,3755,3755,3755,3755,0
|
|
20230608,162600,410852840,3755,3755,3755,3755,0
|
|
20230608,162500,410852840,3755,3755,3755,3755,0
|
|
20230608,162400,410852840,3755,3755,3755,3755,0
|
|
20230608,162300,410852840,3755,3755,3755,3755,0
|
|
20230608,162200,410852840,3755,3755,3755,3755,0
|
|
20230608,162100,410852840,3755,3755,3755,3755,0
|
|
20230608,162000,410852840,3755,3755,3755,3755,0
|
|
20230608,161900,410852840,3755,3755,3755,3755,0
|
|
20230608,161800,410852840,3755,3755,3755,3755,0
|
|
20230608,161700,410852840,3755,3755,3755,3755,0
|
|
20230608,161600,410852840,3755,3755,3755,3755,0
|
|
20230608,161500,410852840,3755,3755,3755,3755,0
|
|
20230608,161400,410852840,3755,3755,3755,3755,0
|
|
20230608,161300,410852840,3755,3755,3755,3755,0
|
|
20230608,161200,410852840,3755,3755,3755,3755,0
|
|
20230608,161100,410852840,3755,3755,3755,3755,0
|
|
20230608,161000,410852840,3755,3755,3755,3755,0
|
|
20230608,160900,410852840,3755,3755,3755,3755,0
|
|
20230608,160800,410852840,3755,3755,3755,3755,0
|
|
20230608,160700,410852840,3755,3755,3755,3755,0
|
|
20230608,160600,410852840,3755,3755,3755,3755,0
|
|
20230608,160500,410852840,3755,3755,3755,3755,0
|
|
20230608,160400,410852840,3755,3755,3755,3755,1474
|
|
20230608,160300,410852840,3755,3755,3755,3755,0
|
|
20230608,160200,410852840,3755,3755,3755,3755,0
|
|
20230608,160100,410852840,3755,3755,3755,3755,0
|
|
20230608,160000,410852840,3755,3755,3755,3755,0
|
|
20230608,155900,410852840,3755,3755,3755,3755,0
|
|
20230608,155800,410852840,3755,3755,3755,3755,0
|
|
20230608,155700,410852840,3755,3755,3755,3755,0
|
|
20230608,155600,410852840,3755,3755,3755,3755,0
|
|
20230608,155500,410852840,3755,3755,3755,3755,0
|
|
20230608,155400,410852840,3755,3755,3755,3755,0
|
|
20230608,155300,410852840,3755,3755,3755,3755,0
|
|
20230608,155200,410852840,3755,3755,3755,3755,0
|
|
20230608,155100,410852840,3755,3755,3755,3755,0
|
|
20230608,155000,410852840,3755,3755,3755,3755,0
|
|
20230608,154900,410852840,3755,3755,3755,3755,0
|
|
20230608,154800,410852840,3755,3755,3755,3755,0
|
|
20230608,154700,410852840,3755,3755,3755,3755,0
|
|
20230608,154600,410852840,3755,3755,3755,3755,0
|
|
20230608,154500,410852840,3755,3755,3755,3755,0
|
|
20230608,154400,410852840,3755,3755,3755,3755,0
|
|
20230608,154300,410852840,3755,3755,3755,3755,0
|
|
20230608,154200,410852840,3755,3755,3755,3755,0
|
|
20230608,154100,410852840,3755,3755,3755,3755,0
|
|
20230608,154000,410852840,3755,3755,3755,3755,0
|
|
20230608,153900,410852840,3755,3755,3755,3755,0
|
|
20230608,153800,410852840,3755,3755,3755,3755,0
|
|
20230608,153700,410852840,3755,3755,3755,3755,0
|
|
20230608,153600,410852840,3755,3755,3755,3755,0
|
|
20230608,153500,410852840,3755,3755,3755,3755,0
|
|
20230608,153400,410852840,3755,3755,3755,3755,1474
|
|
20230608,153300,410852840,3755,3755,3755,3755,0
|
|
20230608,153200,410852840,3755,3755,3755,3755,0
|
|
20230608,153100,410852840,3755,3755,3755,3755,0
|
|
20230608,153000,410852840,3755,3755,3755,3755,1474
|
|
20230608,152900,405317970,3755,3755,3755,3755,0
|
|
20230608,152800,405317970,3755,3755,3755,3755,0
|
|
20230608,152700,405317970,3755,3755,3755,3755,0
|
|
20230608,152600,405317970,3755,3755,3755,3755,0
|
|
20230608,152500,405317970,3755,3755,3755,3755,0
|
|
20230608,152400,405317970,3755,3755,3755,3755,0
|
|
20230608,152300,405317970,3755,3755,3755,3755,0
|
|
20230608,152200,405317970,3755,3755,3755,3755,0
|
|
20230608,152100,405317970,3755,3755,3755,3755,0
|
|
20230608,152000,405317970,3755,3755,3755,3755,0
|
|
20230608,151900,405317970,3755,3740,3755,3740,568
|
|
20230608,151800,403188475,3745,3745,3745,3740,162
|
|
20230608,151700,402582495,3745,3740,3745,3740,367
|
|
20230608,151600,401209905,3735,3740,3740,3735,44
|
|
20230608,151500,401045555,3735,3740,3740,3735,41
|
|
20230608,151400,400892320,3740,3740,3740,3735,93
|
|
20230608,151300,400544645,3740,3740,3740,3740,413
|
|
20230608,151200,399000025,3740,3735,3740,3735,118
|
|
20230608,151100,398558845,3735,3735,3735,3735,729
|
|
20230608,151000,395836030,3735,3735,3735,3735,0
|
|
20230608,150900,395836030,3735,3735,3735,3735,27
|
|
20230608,150800,395735185,3735,3735,3735,3735,0
|
|
20230608,150700,395735185,3735,3735,3735,3735,218
|
|
20230608,150600,394920955,3735,3735,3740,3735,354
|
|
20230608,150500,393598165,3735,3735,3735,3735,165
|
|
20230608,150400,392981890,3735,3735,3735,3735,14
|
|
20230608,150300,392929600,3735,3735,3735,3735,797
|
|
20230608,150200,389952805,3735,3735,3735,3735,27
|
|
20230608,150100,389851960,3735,3730,3735,3730,62
|
|
20230608,150000,389620395,3735,3735,3735,3735,2
|
|
20230608,145900,389612925,3735,3735,3735,3735,2
|
|
20230608,145800,389605455,3735,3735,3735,3735,147
|
|
20230608,145700,389056410,3735,3735,3735,3735,823
|
|
20230608,145600,385982505,3730,3735,3740,3730,1017
|
|
20230608,145500,382184010,3735,3740,3740,3735,1723
|
|
20230608,145400,375748575,3735,3735,3735,3735,1826
|
|
20230608,145300,368928465,3735,3740,3740,3735,51
|
|
20230608,145200,368737975,3740,3740,3740,3740,0
|
|
20230608,145100,368737975,3740,3740,3740,3740,44
|
|
20230608,145000,368573415,3740,3740,3740,3740,335
|
|
20230608,144900,367320515,3740,3740,3740,3740,1735
|
|
20230608,144800,360831615,3740,3740,3740,3740,2373
|
|
20230608,144700,351956595,3745,3745,3745,3745,2
|
|
20230608,144600,351949105,3745,3745,3745,3745,10
|
|
20230608,144500,351911655,3740,3740,3740,3740,31
|
|
20230608,144400,351795715,3745,3740,3745,3740,365
|
|
20230608,144300,350430565,3740,3740,3740,3740,2
|
|
20230608,144200,350423085,3740,3740,3740,3740,833
|
|
20230608,144100,347307665,3740,3745,3745,3740,876
|
|
20230608,144000,344029565,3745,3750,3750,3745,58
|
|
20230608,143900,343812350,3745,3745,3750,3745,3
|
|
20230608,143800,343801110,3745,3745,3745,3745,27
|
|
20230608,143700,343699995,3745,3745,3745,3745,0
|
|
20230608,143600,343699995,3745,3745,3745,3745,0
|
|
20230608,143500,343699995,3745,3745,3745,3745,0
|
|
20230608,143400,343699995,3745,3750,3750,3745,32
|
|
20230608,143300,343580130,3745,3750,3750,3745,46
|
|
20230608,143200,343407635,3745,3745,3745,3745,0
|
|
20230608,143100,343407635,3745,3745,3745,3745,0
|
|
20230608,143000,343407635,3745,3745,3745,3745,28
|
|
20230608,142900,343302775,3750,3750,3750,3750,40
|
|
20230608,142800,343152775,3750,3750,3750,3750,10
|
|
20230608,142700,343115275,3745,3745,3745,3745,1
|
|
20230608,142600,343111530,3745,3745,3745,3745,203
|
|
20230608,142500,342351295,3745,3745,3745,3745,0
|
|
20230608,142400,342351295,3745,3745,3745,3745,28
|
|
20230608,142300,342246435,3745,3745,3745,3745,0
|
|
20230608,142200,342246435,3745,3740,3745,3740,527
|
|
20230608,142100,340272955,3740,3740,3740,3740,1
|
|
20230608,142000,340269215,3740,3745,3745,3740,54
|
|
20230608,141900,340066990,3740,3740,3740,3740,0
|
|
20230608,141800,340066990,3740,3740,3740,3740,1
|
|
20230608,141700,340063250,3740,3740,3740,3740,258
|
|
20230608,141600,339098330,3740,3740,3740,3740,0
|
|
20230608,141500,339098330,3740,3740,3740,3740,0
|
|
20230608,141400,339098330,3740,3740,3740,3740,29
|
|
20230608,141300,338989870,3745,3745,3750,3740,114
|
|
20230608,141200,338562945,3750,3750,3750,3750,5
|
|
20230608,141100,338544195,3750,3750,3750,3740,35
|
|
20230608,141000,338412955,3740,3740,3740,3740,30
|
|
20230608,140900,338300755,3740,3740,3740,3740,0
|
|
20230608,140800,338300755,3740,3740,3740,3740,27
|
|
20230608,140700,338199775,3740,3750,3750,3740,271
|
|
20230608,140600,337184130,3740,3740,3740,3740,2056
|
|
20230608,140500,329494690,3740,3740,3740,3740,0
|
|
20230608,140400,329494690,3740,3740,3740,3740,28
|
|
20230608,140300,329389970,3740,3740,3740,3740,0
|
|
20230608,140200,329389970,3740,3740,3740,3740,27
|
|
20230608,140100,329288990,3740,3740,3740,3740,0
|
|
20230608,140000,329288990,3740,3745,3750,3740,1010
|
|
20230608,135900,325506500,3745,3745,3745,3745,514
|
|
20230608,135800,323581570,3745,3740,3745,3740,533
|
|
20230608,135700,321585620,3740,3740,3740,3740,1
|
|
20230608,135600,321581880,3740,3740,3745,3740,33
|
|
20230608,135500,321458435,3740,3740,3740,3740,27
|
|
20230608,135400,321357455,3740,3740,3740,3740,0
|
|
20230608,135300,321357455,3740,3740,3740,3740,27
|
|
20230608,135200,321256475,3735,3740,3740,3735,1628
|
|
20230608,135100,315168220,3745,3740,3745,3740,29
|
|
20230608,135000,315059750,3740,3740,3745,3740,153
|
|
20230608,134900,314487175,3740,3740,3740,3740,27
|
|
20230608,134800,314386195,3740,3750,3750,3740,41
|
|
20230608,134700,314232785,3740,3745,3745,3740,4639
|
|
20230608,134600,296869070,3745,3750,3750,3745,153
|
|
20230608,134500,296296035,3750,3750,3750,3750,0
|
|
20230608,134400,296296035,3750,3750,3750,3750,0
|
|
20230608,134300,296296035,3750,3750,3750,3750,0
|
|
20230608,134200,296296035,3750,3750,3755,3750,607
|
|
20230608,134100,294019650,3750,3750,3750,3750,0
|
|
20230608,134000,294019650,3750,3750,3755,3750,181
|
|
20230608,133900,293340400,3750,3750,3750,3750,299
|
|
20230608,133800,292219150,3745,3745,3745,3745,1
|
|
20230608,133700,292215405,3745,3745,3750,3745,282
|
|
20230608,133600,291158540,3745,3745,3745,3745,777
|
|
20230608,133500,288248675,3745,3745,3745,3745,136
|
|
20230608,133400,287739355,3745,3745,3745,3745,58
|
|
20230608,133300,287522145,3745,3745,3745,3745,0
|
|
20230608,133200,287522145,3745,3745,3745,3745,0
|
|
20230608,133100,287522145,3745,3745,3745,3745,0
|
|
20230608,133000,287522145,3745,3750,3750,3745,844
|
|
20230608,132900,284357150,3750,3750,3750,3750,90
|
|
20230608,132800,284019650,3750,3750,3750,3750,27
|
|
20230608,132700,283918400,3750,3750,3750,3750,1
|
|
20230608,132600,283914650,3745,3745,3745,3745,0
|
|
20230608,132500,283914650,3745,3745,3745,3745,27
|
|
20230608,132400,283813535,3745,3745,3745,3745,0
|
|
20230608,132300,283813535,3745,3745,3745,3745,27
|
|
20230608,132200,283712420,3750,3750,3750,3750,0
|
|
20230608,132100,283712420,3750,3750,3750,3750,10
|
|
20230608,132000,283674920,3745,3745,3745,3745,172
|
|
20230608,131900,283030780,3760,3760,3760,3760,0
|
|
20230608,131800,283030780,3760,3760,3760,3740,8404
|
|
20230608,131700,251539585,3760,3755,3760,3755,575
|
|
20230608,131600,249380455,3760,3760,3760,3760,201
|
|
20230608,131500,248624695,3760,3755,3760,3755,1047
|
|
20230608,131400,244690395,3760,3760,3760,3760,0
|
|
20230608,131300,244690395,3760,3760,3760,3760,0
|
|
20230608,131200,244690395,3760,3760,3760,3760,2
|
|
20230608,131100,244682875,3760,3760,3760,3760,202
|
|
20230608,131000,243923355,3755,3755,3755,3755,53
|
|
20230608,130900,243724340,3755,3755,3760,3755,103
|
|
20230608,130800,243337570,3755,3760,3760,3755,2342
|
|
20230608,130700,234537960,3760,3755,3760,3755,612
|
|
20230608,130600,232239530,3760,3760,3765,3755,2731
|
|
20230608,130500,221971165,3760,3760,3765,3760,148
|
|
20230608,130400,221414435,3765,3765,3765,3765,0
|
|
20230608,130300,221414435,3765,3760,3765,3760,4
|
|
20230608,130200,221399380,3760,3760,3760,3760,2
|
|
20230608,130100,221391860,3760,3760,3760,3760,28
|
|
20230608,130000,221286580,3760,3760,3760,3760,0
|
|
20230608,125900,221286580,3760,3760,3760,3760,2
|
|
20230608,125800,221279060,3760,3760,3760,3760,21
|
|
20230608,125700,221200100,3760,3760,3760,3760,43
|
|
20230608,125600,221038420,3760,3760,3760,3760,556
|
|
20230608,125500,218947860,3760,3760,3765,3760,623
|
|
20230608,125400,216604880,3765,3760,3765,3760,3
|
|
20230608,125300,216593595,3760,3760,3760,3760,28
|
|
20230608,125200,216488315,3765,3765,3765,3765,2
|
|
20230608,125100,216480785,3765,3765,3765,3765,10
|
|
20230608,125000,216443135,3765,3765,3765,3765,9
|
|
20230608,124900,216409250,3760,3760,3760,3760,0
|
|
20230608,124800,216409250,3760,3760,3760,3760,0
|
|
20230608,124700,216409250,3760,3760,3760,3760,0
|
|
20230608,124600,216409250,3760,3760,3760,3760,0
|
|
20230608,124500,216409250,3760,3760,3760,3760,1155
|
|
20230608,124400,212066450,3765,3765,3765,3765,20
|
|
20230608,124300,211991150,3765,3760,3765,3760,188
|
|
20230608,124200,211283770,3760,3760,3760,3760,0
|
|
20230608,124100,211283770,3760,3760,3760,3760,0
|
|
20230608,124000,211283770,3760,3760,3760,3760,3074
|
|
20230608,123900,199725530,3765,3765,3765,3765,0
|
|
20230608,123800,199725530,3765,3765,3765,3765,200
|
|
20230608,123700,198972530,3765,3765,3765,3765,0
|
|
20230608,123600,198972530,3765,3765,3765,3765,0
|
|
20230608,123500,198972530,3765,3765,3765,3765,55
|
|
20230608,123400,198765455,3760,3760,3760,3760,0
|
|
20230608,123300,198765455,3760,3765,3765,3760,1662
|
|
20230608,123200,192514835,3765,3765,3765,3765,438
|
|
20230608,123100,190865765,3760,3760,3760,3760,1
|
|
20230608,123000,190862005,3765,3765,3765,3760,2409
|
|
20230608,122900,181792510,3770,3770,3770,3770,0
|
|
20230608,122800,181792510,3770,3770,3770,3770,0
|
|
20230608,122700,181792510,3770,3770,3770,3770,0
|
|
20230608,122600,181792510,3770,3770,3770,3770,25
|
|
20230608,122500,181698260,3770,3765,3770,3765,31
|
|
20230608,122400,181581525,3770,3770,3770,3770,20
|
|
20230608,122300,181506125,3770,3765,3770,3765,56
|
|
20230608,122200,181295135,3765,3765,3765,3765,0
|
|
20230608,122100,181295135,3765,3770,3770,3765,3
|
|
20230608,122000,181283830,3765,3765,3765,3765,0
|
|
20230608,121900,181283830,3765,3765,3765,3765,0
|
|
20230608,121800,181283830,3765,3765,3765,3765,27
|
|
20230608,121700,181182175,3770,3770,3770,3770,5
|
|
20230608,121600,181163325,3770,3770,3770,3765,37
|
|
20230608,121500,181023965,3770,3770,3770,3770,0
|
|
20230608,121400,181023965,3770,3770,3770,3770,0
|
|
20230608,121300,181023965,3770,3770,3770,3770,0
|
|
20230608,121200,181023965,3770,3770,3770,3770,30
|
|
20230608,121100,180910865,3770,3770,3770,3770,0
|
|
20230608,121000,180910865,3770,3770,3770,3770,0
|
|
20230608,120900,180910865,3770,3770,3770,3770,2
|
|
20230608,120800,180903325,3765,3765,3765,3765,46
|
|
20230608,120700,180730135,3765,3765,3765,3765,0
|
|
20230608,120600,180730135,3765,3765,3765,3765,28
|
|
20230608,120500,180624715,3765,3765,3765,3765,11
|
|
20230608,120400,180583300,3765,3765,3765,3765,12
|
|
20230608,120300,180538120,3765,3765,3765,3765,2
|
|
20230608,120200,180530590,3765,3765,3765,3765,29
|
|
20230608,120100,180421405,3765,3765,3765,3765,9
|
|
20230608,120000,180387520,3765,3765,3765,3765,151
|
|
20230608,115900,179819005,3765,3765,3765,3765,1
|
|
20230608,115800,179815240,3765,3765,3765,3765,0
|
|
20230608,115700,179815240,3765,3765,3765,3765,0
|
|
20230608,115600,179815240,3765,3765,3765,3765,5
|
|
20230608,115500,179796415,3765,3765,3765,3765,417
|
|
20230608,115400,178226410,3760,3765,3765,3760,19
|
|
20230608,115300,178154890,3765,3765,3765,3765,0
|
|
20230608,115200,178154890,3765,3765,3765,3765,2
|
|
20230608,115100,178147360,3760,3765,3765,3760,1455
|
|
20230608,115000,172669445,3765,3765,3765,3765,448
|
|
20230608,114900,170982725,3765,3770,3770,3765,17
|
|
20230608,114800,170918645,3765,3770,3770,3765,92
|
|
20230608,114700,170572210,3770,3770,3770,3770,1
|
|
20230608,114600,170568440,3765,3770,3770,3765,415
|
|
20230608,114500,169004045,3770,3770,3770,3770,0
|
|
20230608,114400,169004045,3770,3770,3770,3770,0
|
|
20230608,114300,169004045,3770,3770,3770,3770,10
|
|
20230608,114200,168966345,3770,3770,3770,3770,0
|
|
20230608,114100,168966345,3770,3770,3770,3770,89
|
|
20230608,114000,168630815,3775,3775,3775,3775,0
|
|
20230608,113900,168630815,3775,3770,3775,3770,39
|
|
20230608,113800,168483660,3770,3770,3770,3770,10
|
|
20230608,113700,168445960,3770,3770,3770,3770,814
|
|
20230608,113600,165377180,3770,3770,3770,3770,292
|
|
20230608,113500,164276340,3770,3770,3770,3770,27
|
|
20230608,113400,164174550,3770,3770,3770,3770,0
|
|
20230608,113300,164174550,3770,3770,3770,3770,2
|
|
20230608,113200,164167010,3770,3770,3770,3770,1
|
|
20230608,113100,164163240,3770,3770,3770,3770,2
|
|
20230608,113000,164155700,3770,3775,3775,3770,36
|
|
20230608,112900,164019905,3775,3775,3775,3775,0
|
|
20230608,112800,164019905,3775,3775,3775,3775,6
|
|
20230608,112700,163997255,3770,3775,3775,3770,17
|
|
20230608,112600,163933090,3775,3770,3775,3770,225
|
|
20230608,112500,163084815,3775,3775,3775,3775,11
|
|
20230608,112400,163043290,3770,3770,3770,3770,53
|
|
20230608,112300,162843480,3775,3775,3775,3775,2
|
|
20230608,112200,162835930,3775,3775,3775,3775,4
|
|
20230608,112100,162820830,3770,3770,3770,3770,0
|
|
20230608,112000,162820830,3770,3770,3770,3770,0
|
|
20230608,111900,162820830,3770,3770,3770,3770,0
|
|
20230608,111800,162820830,3770,3770,3770,3770,0
|
|
20230608,111700,162820830,3770,3770,3770,3770,27
|
|
20230608,111600,162719040,3770,3770,3770,3770,0
|
|
20230608,111500,162719040,3770,3770,3770,3770,0
|
|
20230608,111400,162719040,3770,3770,3770,3770,0
|
|
20230608,111300,162719040,3770,3770,3770,3770,0
|
|
20230608,111200,162719040,3770,3770,3770,3770,66
|
|
20230608,111100,162470220,3770,3775,3775,3770,1060
|
|
20230608,111000,158473775,3775,3775,3775,3775,27
|
|
20230608,110900,158371850,3780,3780,3780,3780,0
|
|
20230608,110800,158371850,3780,3780,3780,3780,10
|
|
20230608,110700,158334050,3775,3775,3775,3775,27
|
|
20230608,110600,158232125,3780,3780,3780,3780,0
|
|
20230608,110500,158232125,3780,3780,3780,3780,26
|
|
20230608,110400,158133845,3780,3780,3780,3780,0
|
|
20230608,110300,158133845,3780,3775,3780,3775,445
|
|
20230608,110200,156453950,3780,3780,3780,3780,16
|
|
20230608,110100,156393470,3780,3780,3780,3780,55
|
|
20230608,110000,156185570,3785,3785,3785,3785,1
|
|
20230608,105900,156181785,3785,3785,3785,3785,7
|
|
20230608,105800,156155290,3780,3780,3780,3780,55
|
|
20230608,105700,155947390,3780,3780,3780,3780,55
|
|
20230608,105600,155739490,3790,3790,3790,3790,0
|
|
20230608,105500,155739490,3790,3790,3790,3790,1
|
|
20230608,105400,155735700,3775,3775,3775,3775,0
|
|
20230608,105300,155735700,3775,3775,3775,3775,110
|
|
20230608,105200,155320450,3790,3790,3790,3790,0
|
|
20230608,105100,155320450,3790,3790,3790,3790,0
|
|
20230608,105000,155320450,3790,3790,3790,3790,0
|
|
20230608,104900,155320450,3790,3790,3790,3790,1
|
|
20230608,104800,155316660,3770,3795,3795,3770,922
|
|
20230608,104700,151836190,3785,3785,3785,3785,0
|
|
20230608,104600,151836190,3785,3780,3785,3780,65
|
|
20230608,104500,151590350,3790,3790,3790,3790,0
|
|
20230608,104400,151590350,3790,3790,3790,3790,0
|
|
20230608,104300,151590350,3790,3790,3790,3790,43
|
|
20230608,104200,151427380,3795,3790,3795,3790,5
|
|
20230608,104100,151408425,3790,3780,3790,3780,85
|
|
20230608,104000,151086825,3790,3790,3790,3790,30
|
|
20230608,103900,150973125,3790,3790,3790,3790,27
|
|
20230608,103800,150870795,3780,3785,3785,3780,57
|
|
20230608,103700,150655325,3785,3785,3785,3785,0
|
|
20230608,103600,150655325,3785,3785,3785,3785,0
|
|
20230608,103500,150655325,3785,3785,3785,3785,3
|
|
20230608,103400,150643970,3785,3785,3785,3785,2
|
|
20230608,103300,150636400,3780,3780,3780,3780,159
|
|
20230608,103200,150035380,3780,3785,3785,3780,56
|
|
20230608,103100,149823695,3790,3790,3790,3790,0
|
|
20230608,103000,149823695,3790,3790,3790,3790,0
|
|
20230608,102900,149823695,3790,3790,3790,3790,246
|
|
20230608,102800,148891355,3790,3790,3790,3790,6
|
|
20230608,102700,148868615,3790,3790,3790,3790,2
|
|
20230608,102600,148861035,3790,3790,3790,3790,4
|
|
20230608,102500,148845875,3790,3790,3790,3790,1
|
|
20230608,102400,148842085,3770,3775,3775,3770,261
|
|
20230608,102300,147857975,3790,3780,3790,3780,33
|
|
20230608,102200,147733225,3775,3775,3775,3775,0
|
|
20230608,102100,147733225,3775,3775,3775,3775,5186
|
|
20230608,102000,128156075,3775,3775,3775,3775,10
|
|
20230608,101900,128118325,3775,3765,3775,3765,601
|
|
20230608,101800,125850550,3765,3770,3775,3765,381
|
|
20230608,101700,124415195,3770,3770,3770,3770,55
|
|
20230608,101600,124207845,3775,3775,3775,3775,1
|
|
20230608,101500,124204070,3765,3775,3775,3765,938
|
|
20230608,101400,120672135,3775,3770,3775,3770,9
|
|
20230608,101300,120638200,3770,3775,3775,3770,354
|
|
20230608,101200,119303615,3770,3770,3770,3770,170
|
|
20230608,101100,118662715,3770,3770,3770,3765,1291
|
|
20230608,101000,113796895,3770,3765,3770,3765,38
|
|
20230608,100900,113653765,3770,3765,3770,3765,314
|
|
20230608,100800,112471510,3770,3770,3770,3770,5
|
|
20230608,100700,112452660,3770,3770,3770,3765,374
|
|
20230608,100600,111042955,3770,3770,3770,3770,7
|
|
20230608,100500,111016565,3770,3770,3770,3770,6
|
|
20230608,100400,110993945,3770,3770,3770,3770,3
|
|
20230608,100300,110982635,3770,3770,3770,3770,101
|
|
20230608,100200,110601865,3770,3765,3770,3765,146
|
|
20230608,100100,110052140,3770,3770,3770,3770,20
|
|
20230608,100000,109976740,3770,3770,3770,3770,50
|
|
20230608,095900,109788240,3765,3770,3770,3765,140
|
|
20230608,095800,109260725,3770,3770,3770,3770,985
|
|
20230608,095700,105547275,3775,3770,3775,3770,237
|
|
20230608,095600,104652885,3770,3770,3770,3770,1
|
|
20230608,095500,104649115,3770,3775,3775,3770,1075
|
|
20230608,095400,100596265,3775,3770,3775,3770,19
|
|
20230608,095300,100524590,3770,3775,3775,3770,323
|
|
20230608,095200,99305540,3775,3775,3775,3775,10
|
|
20230608,095100,99267790,3775,3770,3775,3770,70
|
|
20230608,095000,99003790,3770,3775,3775,3770,355
|
|
20230608,094900,97663940,3770,3770,3770,3770,110
|
|
20230608,094800,97249240,3770,3775,3775,3770,121
|
|
20230608,094700,96792740,3775,3775,3775,3775,350
|
|
20230608,094600,95471490,3765,3770,3770,3765,100
|
|
20230608,094500,95094565,3770,3770,3770,3770,55
|
|
20230608,094400,94887215,3770,3770,3770,3770,300
|
|
20230608,094300,93756215,3770,3770,3770,3770,100
|
|
20230608,094200,93379215,3765,3770,3770,3765,949
|
|
20230608,094100,89804995,3770,3770,3770,3770,0
|
|
20230608,094000,89804995,3770,3775,3775,3770,22
|
|
20230608,093900,89722045,3770,3775,3775,3770,189
|
|
20230608,093800,89009070,3770,3775,3775,3770,488
|
|
20230608,093700,87169300,3785,3785,3785,3785,1
|
|
20230608,093600,87165515,3790,3790,3790,3790,1
|
|
20230608,093500,87161725,3765,3790,3790,3765,5020
|
|
20230608,093400,68215065,3790,3780,3790,3780,15
|
|
20230608,093300,68158265,3780,3790,3790,3780,57
|
|
20230608,093200,67942785,3780,3790,3790,3780,57
|
|
20230608,093100,67727305,3795,3790,3795,3790,2
|
|
20230608,093000,67719720,3790,3790,3790,3790,131
|
|
20230608,092900,67223230,3790,3790,3790,3790,1
|
|
20230608,092800,67219440,3780,3790,3790,3780,66
|
|
20230608,092700,66969565,3790,3790,3790,3790,3
|
|
20230608,092600,66958195,3780,3780,3780,3780,28
|
|
20230608,092500,66852355,3790,3790,3790,3790,0
|
|
20230608,092400,66852355,3790,3790,3790,3790,151
|
|
20230608,092300,66280065,3790,3790,3790,3790,0
|
|
20230608,092200,66280065,3790,3795,3795,3790,2
|
|
20230608,092100,66272480,3780,3775,3780,3775,1162
|
|
20230608,092000,61885495,3775,3775,3775,3775,0
|
|
20230608,091900,61885495,3775,3770,3775,3770,273
|
|
20230608,091800,60855695,3770,3770,3770,3770,700
|
|
20230608,091700,58216695,3770,3775,3775,3770,1557
|
|
20230608,091600,52346800,3775,3775,3775,3775,19
|
|
20230608,091500,52275075,3770,3775,3775,3770,1307
|
|
20230608,091400,47342125,3770,3770,3770,3765,1744
|
|
20230608,091300,40767520,3765,3770,3770,3765,880
|
|
20230608,091200,37454020,3770,3775,3775,3770,1587
|
|
20230608,091100,31470890,3775,3785,3785,3775,3680
|
|
20230608,091000,17559835,3785,3790,3790,3785,1630
|
|
20230608,090900,11387775,3790,3795,3795,3790,330
|
|
20230608,090800,10136475,3790,3790,3790,3790,0
|
|
20230608,090700,10136475,3790,3785,3790,3785,360
|
|
20230608,090600,8773740,3785,3785,3785,3785,383
|
|
20230608,090500,7324085,3780,3780,3780,3780,0
|
|
20230608,090400,7324085,3780,3780,3780,3780,0
|
|
20230608,090300,7324085,3780,3780,3780,3780,825
|
|
20230608,090200,4205585,3780,3780,3780,3780,0
|
|
20230608,090100,4205585,3780,3795,3795,3780,487
|
|
20230608,090000,2362040,3800,3805,3805,3800,621
|