698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,203500,512545090,3935,3935,3935,3935,3127
|
|
20230616,203400,512545090,3935,3935,3935,3935,0
|
|
20230616,203300,512545090,3935,3935,3935,3935,0
|
|
20230616,203200,512545090,3935,3935,3935,3935,0
|
|
20230616,203100,512545090,3935,3935,3935,3935,0
|
|
20230616,203000,512545090,3935,3935,3935,3935,0
|
|
20230616,202900,512545090,3935,3935,3935,3935,0
|
|
20230616,202800,512545090,3935,3935,3935,3935,0
|
|
20230616,202700,512545090,3935,3935,3935,3935,0
|
|
20230616,202600,512545090,3935,3935,3935,3935,0
|
|
20230616,202500,512545090,3935,3935,3935,3935,0
|
|
20230616,202400,512545090,3935,3935,3935,3935,0
|
|
20230616,202300,512545090,3935,3935,3935,3935,0
|
|
20230616,202200,512545090,3935,3935,3935,3935,0
|
|
20230616,202100,512545090,3935,3935,3935,3935,0
|
|
20230616,202000,512545090,3935,3935,3935,3935,0
|
|
20230616,201900,512545090,3935,3935,3935,3935,0
|
|
20230616,201800,512545090,3935,3935,3935,3935,0
|
|
20230616,201700,512545090,3935,3935,3935,3935,0
|
|
20230616,201600,512545090,3935,3935,3935,3935,0
|
|
20230616,201500,512545090,3935,3935,3935,3935,0
|
|
20230616,201400,512545090,3935,3935,3935,3935,0
|
|
20230616,201300,512545090,3935,3935,3935,3935,0
|
|
20230616,201200,512545090,3935,3935,3935,3935,0
|
|
20230616,201100,512545090,3935,3935,3935,3935,0
|
|
20230616,201000,512545090,3935,3935,3935,3935,0
|
|
20230616,200900,512545090,3935,3935,3935,3935,0
|
|
20230616,200800,512545090,3935,3935,3935,3935,0
|
|
20230616,200700,512545090,3935,3935,3935,3935,0
|
|
20230616,200600,512545090,3935,3935,3935,3935,0
|
|
20230616,200500,512545090,3935,3935,3935,3935,3127
|
|
20230616,200400,512545090,3935,3935,3935,3935,0
|
|
20230616,200300,512545090,3935,3935,3935,3935,0
|
|
20230616,200200,512545090,3935,3935,3935,3935,0
|
|
20230616,200100,512545090,3935,3935,3935,3935,0
|
|
20230616,200000,512545090,3935,3935,3935,3935,0
|
|
20230616,195900,512545090,3935,3935,3935,3935,0
|
|
20230616,195800,512545090,3935,3935,3935,3935,0
|
|
20230616,195700,512545090,3935,3935,3935,3935,0
|
|
20230616,195600,512545090,3935,3935,3935,3935,0
|
|
20230616,195500,512545090,3935,3935,3935,3935,0
|
|
20230616,195400,512545090,3935,3935,3935,3935,0
|
|
20230616,195300,512545090,3935,3935,3935,3935,0
|
|
20230616,195200,512545090,3935,3935,3935,3935,0
|
|
20230616,195100,512545090,3935,3935,3935,3935,0
|
|
20230616,195000,512545090,3935,3935,3935,3935,0
|
|
20230616,194900,512545090,3935,3935,3935,3935,0
|
|
20230616,194800,512545090,3935,3935,3935,3935,0
|
|
20230616,194700,512545090,3935,3935,3935,3935,0
|
|
20230616,194600,512545090,3935,3935,3935,3935,0
|
|
20230616,194500,512545090,3935,3935,3935,3935,0
|
|
20230616,194400,512545090,3935,3935,3935,3935,0
|
|
20230616,194300,512545090,3935,3935,3935,3935,0
|
|
20230616,194200,512545090,3935,3935,3935,3935,0
|
|
20230616,194100,512545090,3935,3935,3935,3935,0
|
|
20230616,194000,512545090,3935,3935,3935,3935,0
|
|
20230616,193900,512545090,3935,3935,3935,3935,0
|
|
20230616,193800,512545090,3935,3935,3935,3935,0
|
|
20230616,193700,512545090,3935,3935,3935,3935,0
|
|
20230616,193600,512545090,3935,3935,3935,3935,0
|
|
20230616,193500,512545090,3935,3935,3935,3935,3127
|
|
20230616,193400,512545090,3935,3935,3935,3935,0
|
|
20230616,193300,512545090,3935,3935,3935,3935,0
|
|
20230616,193200,512545090,3935,3935,3935,3935,0
|
|
20230616,193100,512545090,3935,3935,3935,3935,0
|
|
20230616,193000,512545090,3935,3935,3935,3935,0
|
|
20230616,192900,512545090,3935,3935,3935,3935,0
|
|
20230616,192800,512545090,3935,3935,3935,3935,0
|
|
20230616,192700,512545090,3935,3935,3935,3935,0
|
|
20230616,192600,512545090,3935,3935,3935,3935,0
|
|
20230616,192500,512545090,3935,3935,3935,3935,0
|
|
20230616,192400,512545090,3935,3935,3935,3935,0
|
|
20230616,192300,512545090,3935,3935,3935,3935,0
|
|
20230616,192200,512545090,3935,3935,3935,3935,0
|
|
20230616,192100,512545090,3935,3935,3935,3935,0
|
|
20230616,192000,512545090,3935,3935,3935,3935,0
|
|
20230616,191900,512545090,3935,3935,3935,3935,0
|
|
20230616,191800,512545090,3935,3935,3935,3935,0
|
|
20230616,191700,512545090,3935,3935,3935,3935,0
|
|
20230616,191600,512545090,3935,3935,3935,3935,0
|
|
20230616,191500,512545090,3935,3935,3935,3935,0
|
|
20230616,191400,512545090,3935,3935,3935,3935,0
|
|
20230616,191300,512545090,3935,3935,3935,3935,0
|
|
20230616,191200,512545090,3935,3935,3935,3935,0
|
|
20230616,191100,512545090,3935,3935,3935,3935,0
|
|
20230616,191000,512545090,3935,3935,3935,3935,0
|
|
20230616,190900,512545090,3935,3935,3935,3935,0
|
|
20230616,190800,512545090,3935,3935,3935,3935,0
|
|
20230616,190700,512545090,3935,3935,3935,3935,0
|
|
20230616,190600,512545090,3935,3935,3935,3935,0
|
|
20230616,190500,512545090,3935,3935,3935,3935,3127
|
|
20230616,190400,512545090,3935,3935,3935,3935,0
|
|
20230616,190300,512545090,3935,3935,3935,3935,0
|
|
20230616,190200,512545090,3935,3935,3935,3935,0
|
|
20230616,190100,512545090,3935,3935,3935,3935,0
|
|
20230616,190000,512545090,3935,3935,3935,3935,0
|
|
20230616,185900,512545090,3935,3935,3935,3935,0
|
|
20230616,185800,512545090,3935,3935,3935,3935,0
|
|
20230616,185700,512545090,3935,3935,3935,3935,0
|
|
20230616,185600,512545090,3935,3935,3935,3935,0
|
|
20230616,185500,512545090,3935,3935,3935,3935,0
|
|
20230616,185400,512545090,3935,3935,3935,3935,0
|
|
20230616,185300,512545090,3935,3935,3935,3935,0
|
|
20230616,185200,512545090,3935,3935,3935,3935,0
|
|
20230616,185100,512545090,3935,3935,3935,3935,0
|
|
20230616,185000,512545090,3935,3935,3935,3935,0
|
|
20230616,184900,512545090,3935,3935,3935,3935,0
|
|
20230616,184800,512545090,3935,3935,3935,3935,0
|
|
20230616,184700,512545090,3935,3935,3935,3935,0
|
|
20230616,184600,512545090,3935,3935,3935,3935,0
|
|
20230616,184500,512545090,3935,3935,3935,3935,0
|
|
20230616,184400,512545090,3935,3935,3935,3935,0
|
|
20230616,184300,512545090,3935,3935,3935,3935,0
|
|
20230616,184200,512545090,3935,3935,3935,3935,0
|
|
20230616,184100,512545090,3935,3935,3935,3935,0
|
|
20230616,184000,512545090,3935,3935,3935,3935,0
|
|
20230616,183900,512545090,3935,3935,3935,3935,0
|
|
20230616,183800,512545090,3935,3935,3935,3935,0
|
|
20230616,183700,512545090,3935,3935,3935,3935,0
|
|
20230616,183600,512545090,3935,3935,3935,3935,0
|
|
20230616,183500,512545090,3935,3935,3935,3935,3127
|
|
20230616,183400,512545090,3935,3935,3935,3935,0
|
|
20230616,183300,512545090,3935,3935,3935,3935,0
|
|
20230616,183200,512545090,3935,3935,3935,3935,0
|
|
20230616,183100,512545090,3935,3935,3935,3935,0
|
|
20230616,183000,512545090,3935,3935,3935,3935,0
|
|
20230616,182900,512545090,3935,3935,3935,3935,0
|
|
20230616,182800,512545090,3935,3935,3935,3935,0
|
|
20230616,182700,512545090,3935,3935,3935,3935,0
|
|
20230616,182600,512545090,3935,3935,3935,3935,0
|
|
20230616,182500,512545090,3935,3935,3935,3935,0
|
|
20230616,182400,512545090,3935,3935,3935,3935,0
|
|
20230616,182300,512545090,3935,3935,3935,3935,0
|
|
20230616,182200,512545090,3935,3935,3935,3935,0
|
|
20230616,182100,512545090,3935,3935,3935,3935,0
|
|
20230616,182000,512545090,3935,3935,3935,3935,0
|
|
20230616,181900,512545090,3935,3935,3935,3935,0
|
|
20230616,181800,512545090,3935,3935,3935,3935,0
|
|
20230616,181700,512545090,3935,3935,3935,3935,0
|
|
20230616,181600,512545090,3935,3935,3935,3935,0
|
|
20230616,181500,512545090,3935,3935,3935,3935,0
|
|
20230616,181400,512545090,3935,3935,3935,3935,0
|
|
20230616,181300,512545090,3935,3935,3935,3935,0
|
|
20230616,181200,512545090,3935,3935,3935,3935,0
|
|
20230616,181100,512545090,3935,3935,3935,3935,0
|
|
20230616,181000,512545090,3935,3935,3935,3935,0
|
|
20230616,180900,512545090,3935,3935,3935,3935,0
|
|
20230616,180800,512545090,3935,3935,3935,3935,0
|
|
20230616,180700,512545090,3935,3935,3935,3935,0
|
|
20230616,180600,512545090,3935,3935,3935,3935,0
|
|
20230616,180500,512545090,3935,3935,3935,3935,3127
|
|
20230616,180400,512545090,3935,3935,3935,3935,0
|
|
20230616,180300,512545090,3935,3935,3935,3935,0
|
|
20230616,180200,512545090,3935,3935,3935,3935,0
|
|
20230616,180100,512545090,3935,3935,3935,3935,0
|
|
20230616,180000,512545090,3935,3935,3935,3935,0
|
|
20230616,175900,512545090,3935,3935,3935,3935,0
|
|
20230616,175800,512545090,3935,3935,3935,3935,0
|
|
20230616,175700,512545090,3935,3935,3935,3935,0
|
|
20230616,175600,512545090,3935,3935,3935,3935,0
|
|
20230616,175500,512545090,3935,3935,3935,3935,0
|
|
20230616,175400,512545090,3935,3935,3935,3935,0
|
|
20230616,175300,512545090,3935,3935,3935,3935,0
|
|
20230616,175200,512545090,3935,3935,3935,3935,0
|
|
20230616,175100,512545090,3935,3935,3935,3935,0
|
|
20230616,175000,512545090,3935,3935,3935,3935,0
|
|
20230616,174900,512545090,3935,3935,3935,3935,0
|
|
20230616,174800,512545090,3935,3935,3935,3935,0
|
|
20230616,174700,512545090,3935,3935,3935,3935,0
|
|
20230616,174600,512545090,3935,3935,3935,3935,0
|
|
20230616,174500,512545090,3935,3935,3935,3935,0
|
|
20230616,174400,512545090,3935,3935,3935,3935,0
|
|
20230616,174300,512545090,3935,3935,3935,3935,0
|
|
20230616,174200,512545090,3935,3935,3935,3935,0
|
|
20230616,174100,512545090,3935,3935,3935,3935,0
|
|
20230616,174000,512545090,3935,3935,3935,3935,0
|
|
20230616,173900,512545090,3935,3935,3935,3935,0
|
|
20230616,173800,512545090,3935,3935,3935,3935,0
|
|
20230616,173700,512545090,3935,3935,3935,3935,0
|
|
20230616,173600,512545090,3935,3935,3935,3935,0
|
|
20230616,173500,512545090,3935,3935,3935,3935,3127
|
|
20230616,173400,512545090,3935,3935,3935,3935,0
|
|
20230616,173300,512545090,3935,3935,3935,3935,0
|
|
20230616,173200,512545090,3935,3935,3935,3935,0
|
|
20230616,173100,512545090,3935,3935,3935,3935,0
|
|
20230616,173000,512545090,3935,3935,3935,3935,0
|
|
20230616,172900,512545090,3935,3935,3935,3935,0
|
|
20230616,172800,512545090,3935,3935,3935,3935,0
|
|
20230616,172700,512545090,3935,3935,3935,3935,0
|
|
20230616,172600,512545090,3935,3935,3935,3935,0
|
|
20230616,172500,512545090,3935,3935,3935,3935,0
|
|
20230616,172400,512545090,3935,3935,3935,3935,0
|
|
20230616,172300,512545090,3935,3935,3935,3935,0
|
|
20230616,172200,512545090,3935,3935,3935,3935,0
|
|
20230616,172100,512545090,3935,3935,3935,3935,0
|
|
20230616,172000,512545090,3935,3935,3935,3935,0
|
|
20230616,171900,512545090,3935,3935,3935,3935,0
|
|
20230616,171800,512545090,3935,3935,3935,3935,0
|
|
20230616,171700,512545090,3935,3935,3935,3935,0
|
|
20230616,171600,512545090,3935,3935,3935,3935,0
|
|
20230616,171500,512545090,3935,3935,3935,3935,0
|
|
20230616,171400,512545090,3935,3935,3935,3935,0
|
|
20230616,171300,512545090,3935,3935,3935,3935,0
|
|
20230616,171200,512545090,3935,3935,3935,3935,0
|
|
20230616,171100,512545090,3935,3935,3935,3935,0
|
|
20230616,171000,512545090,3935,3935,3935,3935,0
|
|
20230616,170900,512545090,3935,3935,3935,3935,0
|
|
20230616,170800,512545090,3935,3935,3935,3935,0
|
|
20230616,170700,512545090,3935,3935,3935,3935,0
|
|
20230616,170600,512545090,3935,3935,3935,3935,0
|
|
20230616,170500,512545090,3935,3935,3935,3935,3127
|
|
20230616,170400,512545090,3935,3935,3935,3935,0
|
|
20230616,170300,512545090,3935,3935,3935,3935,0
|
|
20230616,170200,512545090,3935,3935,3935,3935,0
|
|
20230616,170100,512545090,3935,3935,3935,3935,0
|
|
20230616,170000,512545090,3935,3935,3935,3935,0
|
|
20230616,165900,512545090,3935,3935,3935,3935,0
|
|
20230616,165800,512545090,3935,3935,3935,3935,0
|
|
20230616,165700,512545090,3935,3935,3935,3935,0
|
|
20230616,165600,512545090,3935,3935,3935,3935,0
|
|
20230616,165500,512545090,3935,3935,3935,3935,0
|
|
20230616,165400,512545090,3935,3935,3935,3935,0
|
|
20230616,165300,512545090,3935,3935,3935,3935,0
|
|
20230616,165200,512545090,3935,3935,3935,3935,0
|
|
20230616,165100,512545090,3935,3935,3935,3935,0
|
|
20230616,165000,512545090,3935,3935,3935,3935,0
|
|
20230616,164900,512545090,3935,3935,3935,3935,0
|
|
20230616,164800,512545090,3935,3935,3935,3935,0
|
|
20230616,164700,512545090,3935,3935,3935,3935,0
|
|
20230616,164600,512545090,3935,3935,3935,3935,0
|
|
20230616,164500,512545090,3935,3935,3935,3935,0
|
|
20230616,164400,512545090,3935,3935,3935,3935,0
|
|
20230616,164300,512545090,3935,3935,3935,3935,0
|
|
20230616,164200,512545090,3935,3935,3935,3935,0
|
|
20230616,164100,512545090,3935,3935,3935,3935,0
|
|
20230616,164000,512545090,3935,3935,3935,3935,0
|
|
20230616,163900,512545090,3935,3935,3935,3935,0
|
|
20230616,163800,512545090,3935,3935,3935,3935,0
|
|
20230616,163700,512545090,3935,3935,3935,3935,0
|
|
20230616,163600,512545090,3935,3935,3935,3935,0
|
|
20230616,163500,512545090,3935,3935,3935,3935,3127
|
|
20230616,163400,512545090,3935,3935,3935,3935,0
|
|
20230616,163300,512545090,3935,3935,3935,3935,0
|
|
20230616,163200,512545090,3935,3935,3935,3935,0
|
|
20230616,163100,512545090,3935,3935,3935,3935,0
|
|
20230616,163000,512545090,3935,3935,3935,3935,0
|
|
20230616,162900,512545090,3935,3935,3935,3935,0
|
|
20230616,162800,512545090,3935,3935,3935,3935,0
|
|
20230616,162700,512545090,3935,3935,3935,3935,0
|
|
20230616,162600,512545090,3935,3935,3935,3935,0
|
|
20230616,162500,512545090,3935,3935,3935,3935,0
|
|
20230616,162400,512545090,3935,3935,3935,3935,0
|
|
20230616,162300,512545090,3935,3935,3935,3935,0
|
|
20230616,162200,512545090,3935,3935,3935,3935,0
|
|
20230616,162100,512545090,3935,3935,3935,3935,0
|
|
20230616,162000,512545090,3935,3935,3935,3935,0
|
|
20230616,161900,512545090,3935,3935,3935,3935,0
|
|
20230616,161800,512545090,3935,3935,3935,3935,0
|
|
20230616,161700,512545090,3935,3935,3935,3935,0
|
|
20230616,161600,512545090,3935,3935,3935,3935,0
|
|
20230616,161500,512545090,3935,3935,3935,3935,0
|
|
20230616,161400,512545090,3935,3935,3935,3935,0
|
|
20230616,161300,512545090,3935,3935,3935,3935,0
|
|
20230616,161200,512545090,3935,3935,3935,3935,0
|
|
20230616,161100,512545090,3935,3935,3935,3935,0
|
|
20230616,161000,512545090,3935,3935,3935,3935,0
|
|
20230616,160900,512545090,3935,3935,3935,3935,0
|
|
20230616,160800,512545090,3935,3935,3935,3935,0
|
|
20230616,160700,512545090,3935,3935,3935,3935,0
|
|
20230616,160600,512545090,3935,3935,3935,3935,0
|
|
20230616,160500,512545090,3935,3935,3935,3935,3127
|
|
20230616,160400,512545090,3935,3935,3935,3935,0
|
|
20230616,160300,512545090,3935,3935,3935,3935,0
|
|
20230616,160200,512545090,3935,3935,3935,3935,0
|
|
20230616,160100,512545090,3935,3935,3935,3935,0
|
|
20230616,160000,512545090,3935,3935,3935,3935,0
|
|
20230616,155900,512545090,3935,3935,3935,3935,0
|
|
20230616,155800,512545090,3935,3935,3935,3935,0
|
|
20230616,155700,512545090,3935,3935,3935,3935,0
|
|
20230616,155600,512545090,3935,3935,3935,3935,0
|
|
20230616,155500,512545090,3935,3935,3935,3935,0
|
|
20230616,155400,512545090,3935,3935,3935,3935,0
|
|
20230616,155300,512545090,3935,3935,3935,3935,0
|
|
20230616,155200,512545090,3935,3935,3935,3935,0
|
|
20230616,155100,512545090,3935,3935,3935,3935,0
|
|
20230616,155000,512545090,3935,3935,3935,3935,0
|
|
20230616,154900,512545090,3935,3935,3935,3935,0
|
|
20230616,154800,512545090,3935,3935,3935,3935,0
|
|
20230616,154700,512545090,3935,3935,3935,3935,0
|
|
20230616,154600,512545090,3935,3935,3935,3935,0
|
|
20230616,154500,512545090,3935,3935,3935,3935,0
|
|
20230616,154400,512545090,3935,3935,3935,3935,0
|
|
20230616,154300,512545090,3935,3935,3935,3935,0
|
|
20230616,154200,512545090,3935,3935,3935,3935,0
|
|
20230616,154100,512545090,3935,3935,3935,3935,0
|
|
20230616,154000,512545090,3935,3935,3935,3935,0
|
|
20230616,153900,512545090,3935,3935,3935,3935,0
|
|
20230616,153800,512545090,3935,3935,3935,3935,0
|
|
20230616,153700,512545090,3935,3935,3935,3935,0
|
|
20230616,153600,512545090,3935,3935,3935,3935,0
|
|
20230616,153500,512545090,3935,3935,3935,3935,3127
|
|
20230616,153400,512545090,3935,3935,3935,3935,0
|
|
20230616,153300,512545090,3935,3935,3935,3935,0
|
|
20230616,153200,512545090,3935,3935,3935,3935,0
|
|
20230616,153100,512545090,3935,3935,3935,3935,0
|
|
20230616,153000,512545090,3935,3935,3935,3935,3127
|
|
20230616,152900,500240345,3935,3935,3935,3935,0
|
|
20230616,152800,500240345,3935,3935,3935,3935,0
|
|
20230616,152700,500240345,3935,3935,3935,3935,0
|
|
20230616,152600,500240345,3935,3935,3935,3935,0
|
|
20230616,152500,500240345,3935,3935,3935,3935,0
|
|
20230616,152400,500240345,3935,3935,3935,3935,0
|
|
20230616,152300,500240345,3935,3935,3935,3935,0
|
|
20230616,152200,500240345,3935,3935,3935,3935,0
|
|
20230616,152100,500240345,3935,3935,3935,3935,0
|
|
20230616,152000,500240345,3935,3935,3935,3935,0
|
|
20230616,151900,500240345,3935,3930,3935,3930,1065
|
|
20230616,151800,496052405,3935,3935,3935,3935,54
|
|
20230616,151700,495839915,3930,3930,3930,3930,1769
|
|
20230616,151600,488887745,3935,3935,3935,3935,240
|
|
20230616,151500,487943345,3935,3935,3935,3930,3795
|
|
20230616,151400,473024955,3935,3935,3935,3935,74
|
|
20230616,151300,472733765,3935,3935,3935,3935,530
|
|
20230616,151200,470648215,3935,3935,3935,3935,400
|
|
20230616,151100,469074215,3935,3935,3935,3935,255
|
|
20230616,151000,468070790,3935,3935,3935,3935,20
|
|
20230616,150900,467992090,3935,3935,3935,3935,128
|
|
20230616,150800,467488410,3935,3935,3935,3935,712
|
|
20230616,150700,464686690,3935,3935,3935,3935,0
|
|
20230616,150600,464686690,3935,3940,3940,3935,37
|
|
20230616,150500,464541060,3940,3940,3940,3940,0
|
|
20230616,150400,464541060,3940,3935,3940,3935,535
|
|
20230616,150300,462435810,3935,3940,3940,3935,501
|
|
20230616,150200,460461875,3940,3940,3940,3940,20
|
|
20230616,150100,460383075,3940,3940,3940,3940,0
|
|
20230616,150000,460383075,3940,3940,3940,3940,291
|
|
20230616,145900,459236535,3935,3935,3935,3935,0
|
|
20230616,145800,459236535,3935,3935,3935,3935,0
|
|
20230616,145700,459236535,3935,3935,3935,3935,86
|
|
20230616,145600,458898125,3935,3935,3935,3935,564
|
|
20230616,145500,456678785,3935,3940,3940,3935,24
|
|
20230616,145400,456584240,3935,3935,3935,3935,0
|
|
20230616,145300,456584240,3935,3935,3935,3935,815
|
|
20230616,145200,453377215,3935,3935,3935,3935,10
|
|
20230616,145100,453337865,3935,3935,3935,3935,0
|
|
20230616,145000,453337865,3935,3935,3935,3935,90
|
|
20230616,144900,452983715,3935,3935,3935,3935,761
|
|
20230616,144800,449989180,3935,3935,3935,3935,1243
|
|
20230616,144700,445097975,3935,3935,3935,3935,449
|
|
20230616,144600,443331160,3935,3935,3935,3935,1
|
|
20230616,144500,443327225,3940,3935,3940,3935,500
|
|
20230616,144400,441358225,3940,3940,3940,3940,0
|
|
20230616,144300,441358225,3940,3940,3940,3940,5
|
|
20230616,144200,441338525,3940,3940,3940,3940,5
|
|
20230616,144100,441318825,3940,3935,3940,3935,48
|
|
20230616,144000,441129770,3940,3940,3940,3940,77
|
|
20230616,143900,440826390,3940,3940,3940,3940,62
|
|
20230616,143800,440582110,3940,3940,3940,3940,3
|
|
20230616,143700,440570290,3935,3935,3935,3935,0
|
|
20230616,143600,440570290,3935,3935,3940,3935,166
|
|
20230616,143500,439916830,3940,3940,3940,3940,0
|
|
20230616,143400,439916830,3940,3940,3940,3940,146
|
|
20230616,143300,439341590,3940,3940,3940,3940,25
|
|
20230616,143200,439243090,3940,3940,3940,3940,20
|
|
20230616,143100,439164290,3940,3940,3940,3940,0
|
|
20230616,143000,439164290,3940,3940,3940,3940,12
|
|
20230616,142900,439117010,3940,3940,3940,3940,0
|
|
20230616,142800,439117010,3940,3940,3940,3940,0
|
|
20230616,142700,439117010,3940,3940,3940,3940,0
|
|
20230616,142600,439117010,3940,3940,3940,3940,25
|
|
20230616,142500,439018510,3940,3940,3940,3940,45
|
|
20230616,142400,438841210,3940,3940,3940,3940,10
|
|
20230616,142300,438801810,3940,3940,3940,3940,7
|
|
20230616,142200,438774230,3940,3940,3940,3940,1596
|
|
20230616,142100,432485990,3935,3935,3935,3935,3
|
|
20230616,142000,432474185,3935,3935,3935,3935,16
|
|
20230616,141900,432411225,3935,3935,3935,3935,0
|
|
20230616,141800,432411225,3935,3935,3935,3935,3
|
|
20230616,141700,432399420,3940,3940,3940,3940,0
|
|
20230616,141600,432399420,3940,3940,3940,3940,46
|
|
20230616,141500,432218180,3940,3940,3940,3940,0
|
|
20230616,141400,432218180,3940,3940,3940,3940,8
|
|
20230616,141300,432186660,3935,3935,3935,3935,50
|
|
20230616,141200,431989910,3935,3935,3935,3935,0
|
|
20230616,141100,431989910,3935,3935,3935,3935,130
|
|
20230616,141000,431478360,3935,3935,3935,3935,0
|
|
20230616,140900,431478360,3935,3935,3935,3935,50
|
|
20230616,140800,431281610,3935,3935,3935,3935,0
|
|
20230616,140700,431281610,3935,3935,3935,3935,120
|
|
20230616,140600,430809410,3940,3940,3940,3940,10
|
|
20230616,140500,430770010,3940,3940,3940,3940,1
|
|
20230616,140400,430766070,3940,3940,3940,3940,21
|
|
20230616,140300,430683330,3935,3935,3935,3935,1246
|
|
20230616,140200,425780320,3940,3940,3940,3940,0
|
|
20230616,140100,425780320,3940,3940,3940,3940,0
|
|
20230616,140000,425780320,3940,3940,3940,3940,12
|
|
20230616,135900,425733040,3940,3940,3940,3940,33
|
|
20230616,135800,425603020,3940,3940,3940,3940,175
|
|
20230616,135700,424913520,3940,3940,3940,3940,10
|
|
20230616,135600,424874120,3940,3935,3940,3935,1485
|
|
20230616,135500,419024145,3935,3935,3935,3935,100
|
|
20230616,135400,418630645,3935,3935,3935,3935,0
|
|
20230616,135300,418630645,3935,3935,3935,3935,0
|
|
20230616,135200,418630645,3935,3935,3935,3935,1000
|
|
20230616,135100,414695645,3935,3935,3935,3935,0
|
|
20230616,135000,414695645,3935,3930,3935,3930,306
|
|
20230616,134900,413491565,3930,3930,3930,3930,134
|
|
20230616,134800,412964945,3930,3930,3930,3930,0
|
|
20230616,134700,412964945,3930,3930,3930,3930,83
|
|
20230616,134600,412638755,3930,3930,3930,3930,200
|
|
20230616,134500,411852755,3930,3930,3930,3930,18
|
|
20230616,134400,411782015,3930,3930,3930,3930,0
|
|
20230616,134300,411782015,3930,3930,3930,3930,0
|
|
20230616,134200,411782015,3930,3930,3930,3930,0
|
|
20230616,134100,411782015,3930,3930,3930,3930,0
|
|
20230616,134000,411782015,3930,3930,3930,3930,5
|
|
20230616,133900,411762365,3930,3930,3930,3930,1
|
|
20230616,133800,411758435,3930,3930,3930,3930,16
|
|
20230616,133700,411695555,3930,3930,3930,3930,449
|
|
20230616,133600,409930985,3930,3930,3930,3930,0
|
|
20230616,133500,409930985,3930,3930,3930,3930,503
|
|
20230616,133400,407954195,3935,3935,3935,3935,20
|
|
20230616,133300,407875495,3935,3935,3935,3935,393
|
|
20230616,133200,406329040,3935,3935,3935,3935,149
|
|
20230616,133100,405742725,3935,3935,3935,3935,0
|
|
20230616,133000,405742725,3935,3935,3935,3935,35
|
|
20230616,132900,405605000,3930,3940,3940,3930,72
|
|
20230616,132800,405321940,3940,3940,3940,3940,10
|
|
20230616,132700,405282540,3930,3935,3935,3930,320
|
|
20230616,132600,404024640,3935,3935,3935,3935,1012
|
|
20230616,132500,400042420,3935,3935,3935,3935,0
|
|
20230616,132400,400042420,3935,3935,3935,3935,2
|
|
20230616,132300,400034550,3930,3930,3930,3930,0
|
|
20230616,132200,400034550,3930,3940,3940,3930,2061
|
|
20230616,132100,391923510,3935,3935,3935,3935,0
|
|
20230616,132000,391923510,3935,3935,3935,3935,24
|
|
20230616,131900,391829070,3940,3940,3940,3940,0
|
|
20230616,131800,391829070,3940,3940,3940,3940,33
|
|
20230616,131700,391699050,3940,3940,3940,3940,10
|
|
20230616,131600,391659650,3940,3940,3940,3940,5
|
|
20230616,131500,391639950,3940,3940,3940,3940,0
|
|
20230616,131400,391639950,3940,3940,3940,3940,2
|
|
20230616,131300,391632070,3935,3935,3935,3935,116
|
|
20230616,131200,391175610,3940,3940,3940,3940,0
|
|
20230616,131100,391175610,3940,3940,3940,3940,10
|
|
20230616,131000,391136210,3935,3935,3935,3935,50
|
|
20230616,130900,390939460,3940,3940,3940,3940,0
|
|
20230616,130800,390939460,3940,3940,3940,3940,5
|
|
20230616,130700,390919760,3940,3940,3940,3940,0
|
|
20230616,130600,390919760,3940,3940,3940,3940,316
|
|
20230616,130500,389674720,3940,3940,3940,3940,338
|
|
20230616,130400,388343000,3945,3945,3945,3945,2
|
|
20230616,130300,388335110,3945,3945,3945,3945,0
|
|
20230616,130200,388335110,3945,3945,3945,3945,0
|
|
20230616,130100,388335110,3945,3945,3945,3945,15
|
|
20230616,130000,388275935,3945,3945,3945,3945,12
|
|
20230616,125900,388228595,3940,3945,3945,3940,13
|
|
20230616,125800,388177325,3945,3945,3945,3945,5
|
|
20230616,125700,388157600,3945,3945,3945,3940,31
|
|
20230616,125600,388035430,3945,3945,3945,3945,26
|
|
20230616,125500,387932860,3945,3945,3945,3945,0
|
|
20230616,125400,387932860,3945,3945,3945,3945,9
|
|
20230616,125300,387897355,3940,3940,3945,3940,13
|
|
20230616,125200,387846085,3940,3940,3940,3940,45
|
|
20230616,125100,387668785,3940,3940,3945,3940,835
|
|
20230616,125000,384378810,3940,3940,3940,3940,25
|
|
20230616,124900,384280310,3935,3935,3935,3935,78
|
|
20230616,124800,383973380,3940,3940,3940,3940,20
|
|
20230616,124700,383894580,3935,3935,3935,3935,0
|
|
20230616,124600,383894580,3935,3940,3940,3935,29
|
|
20230616,124500,383780420,3940,3940,3940,3940,9
|
|
20230616,124400,383744960,3935,3935,3935,3935,2
|
|
20230616,124300,383737090,3940,3940,3940,3940,76
|
|
20230616,124200,383437650,3945,3945,3945,3945,0
|
|
20230616,124100,383437650,3945,3945,3945,3945,0
|
|
20230616,124000,383437650,3945,3935,3945,3935,829
|
|
20230616,123900,380175355,3945,3945,3945,3945,10
|
|
20230616,123800,380135905,3945,3945,3945,3945,10
|
|
20230616,123700,380096455,3945,3945,3945,3945,9
|
|
20230616,123600,380060950,3940,3940,3940,3940,12
|
|
20230616,123500,380013670,3940,3940,3940,3940,45
|
|
20230616,123400,379836370,3945,3945,3945,3945,0
|
|
20230616,123300,379836370,3945,3945,3945,3945,25
|
|
20230616,123200,379737745,3945,3940,3945,3940,322
|
|
20230616,123100,378468955,3940,3940,3940,3940,4
|
|
20230616,123000,378453195,3940,3940,3940,3940,10
|
|
20230616,122900,378413795,3940,3940,3940,3940,10
|
|
20230616,122800,378374395,3940,3940,3940,3940,0
|
|
20230616,122700,378374395,3940,3940,3940,3940,168
|
|
20230616,122600,377712475,3935,3935,3935,3935,0
|
|
20230616,122500,377712475,3935,3935,3935,3935,10
|
|
20230616,122400,377673125,3940,3935,3940,3935,23
|
|
20230616,122300,377582530,3940,3940,3940,3940,0
|
|
20230616,122200,377582530,3940,3935,3940,3930,510
|
|
20230616,122100,375575655,3940,3940,3940,3940,139
|
|
20230616,122000,375027995,3940,3940,3940,3940,0
|
|
20230616,121900,375027995,3940,3940,3940,3940,82
|
|
20230616,121800,374704915,3940,3940,3940,3940,0
|
|
20230616,121700,374704915,3940,3940,3940,3940,42
|
|
20230616,121600,374539435,3940,3940,3940,3940,29
|
|
20230616,121500,374425175,3940,3940,3940,3940,0
|
|
20230616,121400,374425175,3940,3935,3940,3935,885
|
|
20230616,121300,370942650,3935,3935,3935,3935,2559
|
|
20230616,121200,360872985,3940,3940,3940,3940,0
|
|
20230616,121100,360872985,3940,3940,3940,3940,18
|
|
20230616,121000,360802065,3935,3935,3935,3935,0
|
|
20230616,120900,360802065,3935,3945,3945,3935,1745
|
|
20230616,120800,353935040,3940,3945,3945,3940,1027
|
|
20230616,120700,349888530,3945,3945,3945,3940,346
|
|
20230616,120600,348523575,3945,3945,3945,3945,353
|
|
20230616,120500,347130990,3940,3940,3940,3940,0
|
|
20230616,120400,347130990,3940,3940,3940,3940,2
|
|
20230616,120300,347123110,3940,3940,3940,3940,1293
|
|
20230616,120200,342028690,3935,3935,3935,3935,672
|
|
20230616,120100,339384370,3940,3940,3940,3940,32
|
|
20230616,120000,339258290,3940,3940,3940,3940,9
|
|
20230616,115900,339222830,3940,3940,3940,3940,3
|
|
20230616,115800,339211010,3940,3940,3940,3940,318
|
|
20230616,115700,337958090,3935,3935,3935,3935,50
|
|
20230616,115600,337761340,3935,3935,3935,3935,1000
|
|
20230616,115500,333826340,3940,3935,3940,3935,21
|
|
20230616,115400,333743615,3935,3935,3935,3935,100
|
|
20230616,115300,333350115,3940,3940,3940,3940,10
|
|
20230616,115200,333310715,3940,3935,3940,3935,159
|
|
20230616,115100,332685000,3940,3940,3940,3940,0
|
|
20230616,115000,332685000,3940,3940,3940,3940,43
|
|
20230616,114900,332515580,3940,3940,3940,3940,4
|
|
20230616,114800,332499820,3940,3940,3940,3940,11
|
|
20230616,114700,332456480,3945,3945,3945,3945,130
|
|
20230616,114600,331943630,3945,3945,3945,3945,0
|
|
20230616,114500,331943630,3945,3945,3945,3945,9
|
|
20230616,114400,331908125,3945,3945,3945,3945,9
|
|
20230616,114300,331872620,3940,3940,3940,3940,8
|
|
20230616,114200,331841100,3940,3940,3940,3940,10
|
|
20230616,114100,331801700,3940,3940,3940,3940,480
|
|
20230616,114000,329910500,3940,3935,3940,3935,36
|
|
20230616,113900,329768815,3940,3935,3940,3935,1290
|
|
20230616,113800,324692565,3940,3940,3940,3940,0
|
|
20230616,113700,324692565,3940,3940,3940,3940,9
|
|
20230616,113600,324657105,3940,3940,3940,3940,19
|
|
20230616,113500,324582245,3940,3940,3940,3940,0
|
|
20230616,113400,324582245,3940,3940,3940,3940,19
|
|
20230616,113300,324507385,3935,3935,3935,3935,1950
|
|
20230616,113200,316834135,3940,3940,3940,3940,0
|
|
20230616,113100,316834135,3940,3935,3940,3935,522
|
|
20230616,113000,314777470,3940,3940,3940,3940,0
|
|
20230616,112900,314777470,3940,3940,3940,3940,9
|
|
20230616,112800,314742010,3940,3935,3940,3935,1448
|
|
20230616,112700,309044075,3940,3940,3945,3940,286
|
|
20230616,112600,307917170,3945,3945,3945,3945,20
|
|
20230616,112500,307838270,3935,3935,3935,3935,0
|
|
20230616,112400,307838270,3935,3945,3945,3935,79
|
|
20230616,112300,307527305,3945,3945,3945,3945,51
|
|
20230616,112200,307326110,3945,3945,3945,3945,0
|
|
20230616,112100,307326110,3945,3945,3945,3945,9
|
|
20230616,112000,307290605,3945,3945,3945,3945,10
|
|
20230616,111900,307251155,3945,3945,3945,3945,12
|
|
20230616,111800,307203815,3945,3945,3945,3945,20
|
|
20230616,111700,307124915,3940,3940,3940,3940,7
|
|
20230616,111600,307097335,3945,3945,3945,3945,9
|
|
20230616,111500,307061830,3940,3935,3940,3935,139
|
|
20230616,111400,306514850,3935,3935,3935,3935,244
|
|
20230616,111300,305554710,3940,3940,3940,3940,19
|
|
20230616,111200,305479850,3935,3935,3935,3935,0
|
|
20230616,111100,305479850,3935,3940,3940,3935,4774
|
|
20230616,111000,286683130,3940,3945,3945,3940,35
|
|
20230616,110900,286545140,3950,3950,3950,3950,163
|
|
20230616,110800,285901290,3950,3955,3955,3950,108
|
|
20230616,110700,285474645,3955,3955,3955,3955,9
|
|
20230616,110600,285439050,3950,3950,3950,3950,366
|
|
20230616,110500,283993350,3950,3950,3955,3950,1766
|
|
20230616,110400,277017570,3950,3950,3950,3950,0
|
|
20230616,110300,277017570,3950,3950,3950,3950,0
|
|
20230616,110200,277017570,3950,3950,3955,3950,549
|
|
20230616,110100,274848970,3950,3950,3950,3950,318
|
|
20230616,110000,273592870,3950,3950,3950,3950,1833
|
|
20230616,105900,266352520,3945,3935,3945,3935,1162
|
|
20230616,105800,261768630,3940,3940,3940,3940,150
|
|
20230616,105700,261177630,3940,3940,3940,3940,99
|
|
20230616,105600,260787570,3935,3925,3935,3925,1114
|
|
20230616,105500,256409530,3925,3925,3925,3925,3
|
|
20230616,105400,256397755,3925,3925,3930,3925,1013
|
|
20230616,105300,252421685,3925,3920,3925,3920,16
|
|
20230616,105200,252358900,3925,3925,3925,3925,258
|
|
20230616,105100,251346250,3925,3925,3930,3925,251
|
|
20230616,105000,250361030,3925,3930,3930,3925,119
|
|
20230616,104900,249893950,3930,3930,3930,3930,23
|
|
20230616,104800,249803560,3930,3935,3935,3930,144
|
|
20230616,104700,249236980,3935,3935,3935,3935,503
|
|
20230616,104600,247257675,3940,3940,3940,3940,64
|
|
20230616,104500,247005515,3940,3935,3940,3935,29
|
|
20230616,104400,246891350,3940,3940,3940,3940,1
|
|
20230616,104300,246887410,3935,3935,3940,3935,572
|
|
20230616,104200,244636585,3930,3930,3930,3930,0
|
|
20230616,104100,244636585,3930,3930,3930,3930,89
|
|
20230616,104000,244286815,3930,3930,3930,3930,16
|
|
20230616,103900,244223935,3930,3930,3930,3930,2703
|
|
20230616,103800,233601145,3930,3930,3930,3930,5
|
|
20230616,103700,233581495,3930,3935,3935,3930,1599
|
|
20230616,103600,227297315,3930,3930,3930,3930,16
|
|
20230616,103500,227234435,3930,3930,3930,3930,3
|
|
20230616,103400,227222645,3935,3935,3935,3935,515
|
|
20230616,103300,225196120,3940,3945,3945,3940,1926
|
|
20230616,103200,217607590,3950,3950,3950,3950,55
|
|
20230616,103100,217390340,3945,3945,3945,3945,1164
|
|
20230616,103000,212798360,3940,3940,3940,3940,19
|
|
20230616,102900,212723500,3945,3945,3945,3945,114
|
|
20230616,102800,212273770,3945,3945,3945,3945,71
|
|
20230616,102700,211993675,3945,3945,3945,3945,0
|
|
20230616,102600,211993675,3945,3945,3945,3945,10
|
|
20230616,102500,211954225,3945,3945,3945,3945,125
|
|
20230616,102400,211461100,3950,3950,3950,3945,9
|
|
20230616,102300,211425565,3945,3945,3945,3945,2016
|
|
20230616,102200,203472445,3945,3940,3945,3935,3421
|
|
20230616,102100,189993780,3940,3940,3940,3935,374
|
|
20230616,102000,188520235,3940,3940,3940,3940,15
|
|
20230616,101900,188461135,3935,3935,3935,3935,0
|
|
20230616,101800,188461135,3935,3935,3935,3935,198
|
|
20230616,101700,187682005,3935,3940,3940,3935,22
|
|
20230616,101600,187595340,3940,3940,3940,3940,20
|
|
20230616,101500,187516540,3935,3935,3935,3935,16
|
|
20230616,101400,187453580,3940,3935,3940,3935,6
|
|
20230616,101300,187429955,3940,3940,3940,3940,250
|
|
20230616,101200,186444955,3935,3935,3935,3935,1370
|
|
20230616,101100,181054005,3940,3940,3940,3935,249
|
|
20230616,101000,180073085,3935,3940,3940,3935,714
|
|
20230616,100900,177259940,3935,3935,3940,3935,358
|
|
20230616,100800,175849505,3940,3935,3940,3935,28
|
|
20230616,100700,175739200,3940,3940,3940,3935,306
|
|
20230616,100600,174534570,3935,3935,3935,3935,16
|
|
20230616,100500,174471610,3935,3935,3935,3935,503
|
|
20230616,100400,172492305,3940,3935,3940,3935,62
|
|
20230616,100300,172248105,3940,3940,3940,3940,2
|
|
20230616,100200,172240225,3935,3935,3935,3935,3
|
|
20230616,100100,172228420,3935,3935,3935,3935,16
|
|
20230616,100000,172165460,3940,3940,3940,3940,10
|
|
20230616,095900,172126060,3935,3935,3935,3935,19
|
|
20230616,095800,172051295,3935,3935,3935,3935,1489
|
|
20230616,095700,166192080,3935,3935,3935,3935,0
|
|
20230616,095600,166192080,3935,3935,3935,3935,19
|
|
20230616,095500,166117315,3940,3940,3940,3940,50
|
|
20230616,095400,165920315,3940,3935,3940,3935,20
|
|
20230616,095300,165841565,3935,3935,3940,3935,75
|
|
20230616,095200,165546165,3940,3940,3940,3940,185
|
|
20230616,095100,164817265,3940,3940,3940,3940,59
|
|
20230616,095000,164584805,3945,3940,3945,3940,83
|
|
20230616,094900,164257385,3940,3945,3945,3940,58
|
|
20230616,094800,164028655,3945,3940,3945,3940,4
|
|
20230616,094700,164012890,3940,3940,3940,3940,1017
|
|
20230616,094600,160005910,3940,3935,3940,3935,3357
|
|
20230616,094500,146793415,3935,3935,3935,3935,3
|
|
20230616,094400,146781610,3935,3935,3935,3935,300
|
|
20230616,094300,145601110,3935,3940,3940,3935,33
|
|
20230616,094200,145471105,3935,3935,3940,3935,1017
|
|
20230616,094100,141466205,3935,3940,3940,3935,452
|
|
20230616,094000,139685340,3940,3945,3945,3940,264
|
|
20230616,093900,138644745,3945,3940,3945,3935,1630
|
|
20230616,093800,132217410,3940,3940,3940,3940,0
|
|
20230616,093700,132217410,3940,3940,3940,3940,35
|
|
20230616,093600,132079510,3940,3935,3940,3935,1592
|
|
20230616,093500,125810650,3935,3930,3935,3930,309
|
|
20230616,093400,124594750,3935,3935,3935,3935,1494
|
|
20230616,093300,118715860,3935,3935,3935,3935,1060
|
|
20230616,093200,114544760,3935,3925,3935,3925,883
|
|
20230616,093100,111070185,3930,3930,3935,3930,1571
|
|
20230616,093000,104892915,3925,3920,3925,3920,761
|
|
20230616,092900,101909490,3920,3920,3925,3920,20
|
|
20230616,092800,101831085,3925,3925,3925,3925,1
|
|
20230616,092700,101827160,3920,3920,3925,3915,1571
|
|
20230616,092600,95669360,3920,3920,3920,3920,0
|
|
20230616,092500,95669360,3920,3920,3920,3920,3
|
|
20230616,092400,95657600,3925,3925,3925,3925,19
|
|
20230616,092300,95583025,3925,3920,3935,3915,4348
|
|
20230616,092200,78521035,3920,3920,3920,3920,21
|
|
20230616,092100,78438715,3915,3925,3925,3915,7
|
|
20230616,092000,78411270,3925,3915,3925,3915,857
|
|
20230616,091900,75055865,3915,3920,3920,3915,397
|
|
20230616,091800,73500150,3920,3925,3930,3920,1347
|
|
20230616,091700,68217210,3925,3925,3925,3925,99
|
|
20230616,091600,67828635,3925,3915,3925,3915,279
|
|
20230616,091500,66734560,3920,3925,3925,3920,1416
|
|
20230616,091400,61182215,3925,3930,3930,3925,25
|
|
20230616,091300,61084025,3930,3930,3930,3930,962
|
|
20230616,091200,57303365,3930,3925,3935,3925,5207
|
|
20230616,091100,36838020,3925,3925,3925,3920,1122
|
|
20230616,091000,32439165,3930,3920,3930,3920,1070
|
|
20230616,090900,28241760,3925,3925,3925,3920,53
|
|
20230616,090800,28033985,3925,3925,3925,3925,987
|
|
20230616,090700,24160010,3925,3920,3925,3920,1172
|
|
20230616,090600,19565225,3920,3915,3920,3915,437
|
|
20230616,090500,17854325,3910,3910,3910,3910,1190
|
|
20230616,090400,13201425,3905,3910,3910,3905,358
|
|
20230616,090300,11802135,3905,3905,3915,3900,91
|
|
20230616,090200,11447060,3905,3900,3905,3900,301
|
|
20230616,090100,10273155,3900,3900,3900,3900,408
|
|
20230616,090000,8681955,3895,3895,3895,3895,2229
|