663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,200000,329772915,4135,4135,4135,4135,741
|
|
20230615,195900,329772915,4135,4135,4135,4135,0
|
|
20230615,195800,329772915,4135,4135,4135,4135,0
|
|
20230615,195700,329772915,4135,4135,4135,4135,0
|
|
20230615,195600,329772915,4135,4135,4135,4135,0
|
|
20230615,195500,329772915,4135,4135,4135,4135,0
|
|
20230615,195400,329772915,4135,4135,4135,4135,0
|
|
20230615,195300,329772915,4135,4135,4135,4135,0
|
|
20230615,195200,329772915,4135,4135,4135,4135,0
|
|
20230615,195100,329772915,4135,4135,4135,4135,0
|
|
20230615,195000,329772915,4135,4135,4135,4135,0
|
|
20230615,194900,329772915,4135,4135,4135,4135,0
|
|
20230615,194800,329772915,4135,4135,4135,4135,0
|
|
20230615,194700,329772915,4135,4135,4135,4135,0
|
|
20230615,194600,329772915,4135,4135,4135,4135,0
|
|
20230615,194500,329772915,4135,4135,4135,4135,0
|
|
20230615,194400,329772915,4135,4135,4135,4135,0
|
|
20230615,194300,329772915,4135,4135,4135,4135,0
|
|
20230615,194200,329772915,4135,4135,4135,4135,0
|
|
20230615,194100,329772915,4135,4135,4135,4135,0
|
|
20230615,194000,329772915,4135,4135,4135,4135,0
|
|
20230615,193900,329772915,4135,4135,4135,4135,0
|
|
20230615,193800,329772915,4135,4135,4135,4135,0
|
|
20230615,193700,329772915,4135,4135,4135,4135,0
|
|
20230615,193600,329772915,4135,4135,4135,4135,0
|
|
20230615,193500,329772915,4135,4135,4135,4135,0
|
|
20230615,193400,329772915,4135,4135,4135,4135,0
|
|
20230615,193300,329772915,4135,4135,4135,4135,0
|
|
20230615,193200,329772915,4135,4135,4135,4135,0
|
|
20230615,193100,329772915,4135,4135,4135,4135,0
|
|
20230615,193000,329772915,4135,4135,4135,4135,741
|
|
20230615,192900,329772915,4135,4135,4135,4135,0
|
|
20230615,192800,329772915,4135,4135,4135,4135,0
|
|
20230615,192700,329772915,4135,4135,4135,4135,0
|
|
20230615,192600,329772915,4135,4135,4135,4135,0
|
|
20230615,192500,329772915,4135,4135,4135,4135,0
|
|
20230615,192400,329772915,4135,4135,4135,4135,0
|
|
20230615,192300,329772915,4135,4135,4135,4135,0
|
|
20230615,192200,329772915,4135,4135,4135,4135,0
|
|
20230615,192100,329772915,4135,4135,4135,4135,0
|
|
20230615,192000,329772915,4135,4135,4135,4135,0
|
|
20230615,191900,329772915,4135,4135,4135,4135,0
|
|
20230615,191800,329772915,4135,4135,4135,4135,0
|
|
20230615,191700,329772915,4135,4135,4135,4135,0
|
|
20230615,191600,329772915,4135,4135,4135,4135,0
|
|
20230615,191500,329772915,4135,4135,4135,4135,0
|
|
20230615,191400,329772915,4135,4135,4135,4135,0
|
|
20230615,191300,329772915,4135,4135,4135,4135,0
|
|
20230615,191200,329772915,4135,4135,4135,4135,0
|
|
20230615,191100,329772915,4135,4135,4135,4135,0
|
|
20230615,191000,329772915,4135,4135,4135,4135,0
|
|
20230615,190900,329772915,4135,4135,4135,4135,0
|
|
20230615,190800,329772915,4135,4135,4135,4135,0
|
|
20230615,190700,329772915,4135,4135,4135,4135,0
|
|
20230615,190600,329772915,4135,4135,4135,4135,0
|
|
20230615,190500,329772915,4135,4135,4135,4135,0
|
|
20230615,190400,329772915,4135,4135,4135,4135,0
|
|
20230615,190300,329772915,4135,4135,4135,4135,0
|
|
20230615,190200,329772915,4135,4135,4135,4135,0
|
|
20230615,190100,329772915,4135,4135,4135,4135,0
|
|
20230615,190000,329772915,4135,4135,4135,4135,741
|
|
20230615,185900,329772915,4135,4135,4135,4135,0
|
|
20230615,185800,329772915,4135,4135,4135,4135,0
|
|
20230615,185700,329772915,4135,4135,4135,4135,0
|
|
20230615,185600,329772915,4135,4135,4135,4135,0
|
|
20230615,185500,329772915,4135,4135,4135,4135,0
|
|
20230615,185400,329772915,4135,4135,4135,4135,0
|
|
20230615,185300,329772915,4135,4135,4135,4135,0
|
|
20230615,185200,329772915,4135,4135,4135,4135,0
|
|
20230615,185100,329772915,4135,4135,4135,4135,0
|
|
20230615,185000,329772915,4135,4135,4135,4135,0
|
|
20230615,184900,329772915,4135,4135,4135,4135,0
|
|
20230615,184800,329772915,4135,4135,4135,4135,0
|
|
20230615,184700,329772915,4135,4135,4135,4135,0
|
|
20230615,184600,329772915,4135,4135,4135,4135,0
|
|
20230615,184500,329772915,4135,4135,4135,4135,0
|
|
20230615,184400,329772915,4135,4135,4135,4135,0
|
|
20230615,184300,329772915,4135,4135,4135,4135,0
|
|
20230615,184200,329772915,4135,4135,4135,4135,0
|
|
20230615,184100,329772915,4135,4135,4135,4135,0
|
|
20230615,184000,329772915,4135,4135,4135,4135,0
|
|
20230615,183900,329772915,4135,4135,4135,4135,0
|
|
20230615,183800,329772915,4135,4135,4135,4135,0
|
|
20230615,183700,329772915,4135,4135,4135,4135,0
|
|
20230615,183600,329772915,4135,4135,4135,4135,0
|
|
20230615,183500,329772915,4135,4135,4135,4135,0
|
|
20230615,183400,329772915,4135,4135,4135,4135,0
|
|
20230615,183300,329772915,4135,4135,4135,4135,0
|
|
20230615,183200,329772915,4135,4135,4135,4135,0
|
|
20230615,183100,329772915,4135,4135,4135,4135,0
|
|
20230615,183000,329772915,4135,4135,4135,4135,741
|
|
20230615,182900,329772915,4135,4135,4135,4135,0
|
|
20230615,182800,329772915,4135,4135,4135,4135,0
|
|
20230615,182700,329772915,4135,4135,4135,4135,0
|
|
20230615,182600,329772915,4135,4135,4135,4135,0
|
|
20230615,182500,329772915,4135,4135,4135,4135,0
|
|
20230615,182400,329772915,4135,4135,4135,4135,0
|
|
20230615,182300,329772915,4135,4135,4135,4135,0
|
|
20230615,182200,329772915,4135,4135,4135,4135,0
|
|
20230615,182100,329772915,4135,4135,4135,4135,0
|
|
20230615,182000,329772915,4135,4135,4135,4135,0
|
|
20230615,181900,329772915,4135,4135,4135,4135,0
|
|
20230615,181800,329772915,4135,4135,4135,4135,0
|
|
20230615,181700,329772915,4135,4135,4135,4135,0
|
|
20230615,181600,329772915,4135,4135,4135,4135,0
|
|
20230615,181500,329772915,4135,4135,4135,4135,0
|
|
20230615,181400,329772915,4135,4135,4135,4135,0
|
|
20230615,181300,329772915,4135,4135,4135,4135,0
|
|
20230615,181200,329772915,4135,4135,4135,4135,0
|
|
20230615,181100,329772915,4135,4135,4135,4135,0
|
|
20230615,181000,329772915,4135,4135,4135,4135,0
|
|
20230615,180900,329772915,4135,4135,4135,4135,0
|
|
20230615,180800,329772915,4135,4135,4135,4135,0
|
|
20230615,180700,329772915,4135,4135,4135,4135,0
|
|
20230615,180600,329772915,4135,4135,4135,4135,0
|
|
20230615,180500,329772915,4135,4135,4135,4135,0
|
|
20230615,180400,329772915,4135,4135,4135,4135,0
|
|
20230615,180300,329772915,4135,4135,4135,4135,0
|
|
20230615,180200,329772915,4135,4135,4135,4135,0
|
|
20230615,180100,329772915,4135,4135,4135,4135,0
|
|
20230615,180000,329772915,4135,4135,4135,4135,741
|
|
20230615,175900,329772915,4135,4135,4135,4135,0
|
|
20230615,175800,329772915,4135,4135,4135,4135,0
|
|
20230615,175700,329772915,4135,4135,4135,4135,0
|
|
20230615,175600,329772915,4135,4135,4135,4135,0
|
|
20230615,175500,329772915,4135,4135,4135,4135,0
|
|
20230615,175400,329772915,4135,4135,4135,4135,0
|
|
20230615,175300,329772915,4135,4135,4135,4135,0
|
|
20230615,175200,329772915,4135,4135,4135,4135,0
|
|
20230615,175100,329772915,4135,4135,4135,4135,0
|
|
20230615,175000,329772915,4135,4135,4135,4135,0
|
|
20230615,174900,329772915,4135,4135,4135,4135,0
|
|
20230615,174800,329772915,4135,4135,4135,4135,0
|
|
20230615,174700,329772915,4135,4135,4135,4135,0
|
|
20230615,174600,329772915,4135,4135,4135,4135,0
|
|
20230615,174500,329772915,4135,4135,4135,4135,0
|
|
20230615,174400,329772915,4135,4135,4135,4135,0
|
|
20230615,174300,329772915,4135,4135,4135,4135,0
|
|
20230615,174200,329772915,4135,4135,4135,4135,0
|
|
20230615,174100,329772915,4135,4135,4135,4135,0
|
|
20230615,174000,329772915,4135,4135,4135,4135,0
|
|
20230615,173900,329772915,4135,4135,4135,4135,0
|
|
20230615,173800,329772915,4135,4135,4135,4135,0
|
|
20230615,173700,329772915,4135,4135,4135,4135,0
|
|
20230615,173600,329772915,4135,4135,4135,4135,0
|
|
20230615,173500,329772915,4135,4135,4135,4135,0
|
|
20230615,173400,329772915,4135,4135,4135,4135,0
|
|
20230615,173300,329772915,4135,4135,4135,4135,0
|
|
20230615,173200,329772915,4135,4135,4135,4135,0
|
|
20230615,173100,329772915,4135,4135,4135,4135,0
|
|
20230615,173000,329772915,4135,4135,4135,4135,741
|
|
20230615,172900,329772915,4135,4135,4135,4135,0
|
|
20230615,172800,329772915,4135,4135,4135,4135,0
|
|
20230615,172700,329772915,4135,4135,4135,4135,0
|
|
20230615,172600,329772915,4135,4135,4135,4135,0
|
|
20230615,172500,329772915,4135,4135,4135,4135,0
|
|
20230615,172400,329772915,4135,4135,4135,4135,0
|
|
20230615,172300,329772915,4135,4135,4135,4135,0
|
|
20230615,172200,329772915,4135,4135,4135,4135,0
|
|
20230615,172100,329772915,4135,4135,4135,4135,0
|
|
20230615,172000,329772915,4135,4135,4135,4135,0
|
|
20230615,171900,329772915,4135,4135,4135,4135,0
|
|
20230615,171800,329772915,4135,4135,4135,4135,0
|
|
20230615,171700,329772915,4135,4135,4135,4135,0
|
|
20230615,171600,329772915,4135,4135,4135,4135,0
|
|
20230615,171500,329772915,4135,4135,4135,4135,0
|
|
20230615,171400,329772915,4135,4135,4135,4135,0
|
|
20230615,171300,329772915,4135,4135,4135,4135,0
|
|
20230615,171200,329772915,4135,4135,4135,4135,0
|
|
20230615,171100,329772915,4135,4135,4135,4135,0
|
|
20230615,171000,329772915,4135,4135,4135,4135,0
|
|
20230615,170900,329772915,4135,4135,4135,4135,0
|
|
20230615,170800,329772915,4135,4135,4135,4135,0
|
|
20230615,170700,329772915,4135,4135,4135,4135,0
|
|
20230615,170600,329772915,4135,4135,4135,4135,0
|
|
20230615,170500,329772915,4135,4135,4135,4135,0
|
|
20230615,170400,329772915,4135,4135,4135,4135,0
|
|
20230615,170300,329772915,4135,4135,4135,4135,0
|
|
20230615,170200,329772915,4135,4135,4135,4135,0
|
|
20230615,170100,329772915,4135,4135,4135,4135,0
|
|
20230615,170000,329772915,4135,4135,4135,4135,741
|
|
20230615,165900,329772915,4135,4135,4135,4135,0
|
|
20230615,165800,329772915,4135,4135,4135,4135,0
|
|
20230615,165700,329772915,4135,4135,4135,4135,0
|
|
20230615,165600,329772915,4135,4135,4135,4135,0
|
|
20230615,165500,329772915,4135,4135,4135,4135,0
|
|
20230615,165400,329772915,4135,4135,4135,4135,0
|
|
20230615,165300,329772915,4135,4135,4135,4135,0
|
|
20230615,165200,329772915,4135,4135,4135,4135,0
|
|
20230615,165100,329772915,4135,4135,4135,4135,0
|
|
20230615,165000,329772915,4135,4135,4135,4135,0
|
|
20230615,164900,329772915,4135,4135,4135,4135,0
|
|
20230615,164800,329772915,4135,4135,4135,4135,0
|
|
20230615,164700,329772915,4135,4135,4135,4135,0
|
|
20230615,164600,329772915,4135,4135,4135,4135,0
|
|
20230615,164500,329772915,4135,4135,4135,4135,0
|
|
20230615,164400,329772915,4135,4135,4135,4135,0
|
|
20230615,164300,329772915,4135,4135,4135,4135,0
|
|
20230615,164200,329772915,4135,4135,4135,4135,0
|
|
20230615,164100,329772915,4135,4135,4135,4135,0
|
|
20230615,164000,329772915,4135,4135,4135,4135,0
|
|
20230615,163900,329772915,4135,4135,4135,4135,0
|
|
20230615,163800,329772915,4135,4135,4135,4135,0
|
|
20230615,163700,329772915,4135,4135,4135,4135,0
|
|
20230615,163600,329772915,4135,4135,4135,4135,0
|
|
20230615,163500,329772915,4135,4135,4135,4135,0
|
|
20230615,163400,329772915,4135,4135,4135,4135,0
|
|
20230615,163300,329772915,4135,4135,4135,4135,0
|
|
20230615,163200,329772915,4135,4135,4135,4135,0
|
|
20230615,163100,329772915,4135,4135,4135,4135,0
|
|
20230615,163000,329772915,4135,4135,4135,4135,741
|
|
20230615,162900,329772915,4135,4135,4135,4135,0
|
|
20230615,162800,329772915,4135,4135,4135,4135,0
|
|
20230615,162700,329772915,4135,4135,4135,4135,0
|
|
20230615,162600,329772915,4135,4135,4135,4135,0
|
|
20230615,162500,329772915,4135,4135,4135,4135,0
|
|
20230615,162400,329772915,4135,4135,4135,4135,0
|
|
20230615,162300,329772915,4135,4135,4135,4135,0
|
|
20230615,162200,329772915,4135,4135,4135,4135,0
|
|
20230615,162100,329772915,4135,4135,4135,4135,0
|
|
20230615,162000,329772915,4135,4135,4135,4135,0
|
|
20230615,161900,329772915,4135,4135,4135,4135,0
|
|
20230615,161800,329772915,4135,4135,4135,4135,0
|
|
20230615,161700,329772915,4135,4135,4135,4135,0
|
|
20230615,161600,329772915,4135,4135,4135,4135,0
|
|
20230615,161500,329772915,4135,4135,4135,4135,0
|
|
20230615,161400,329772915,4135,4135,4135,4135,0
|
|
20230615,161300,329772915,4135,4135,4135,4135,0
|
|
20230615,161200,329772915,4135,4135,4135,4135,0
|
|
20230615,161100,329772915,4135,4135,4135,4135,0
|
|
20230615,161000,329772915,4135,4135,4135,4135,0
|
|
20230615,160900,329772915,4135,4135,4135,4135,0
|
|
20230615,160800,329772915,4135,4135,4135,4135,0
|
|
20230615,160700,329772915,4135,4135,4135,4135,0
|
|
20230615,160600,329772915,4135,4135,4135,4135,0
|
|
20230615,160500,329772915,4135,4135,4135,4135,0
|
|
20230615,160400,329772915,4135,4135,4135,4135,0
|
|
20230615,160300,329772915,4135,4135,4135,4135,0
|
|
20230615,160200,329772915,4135,4135,4135,4135,0
|
|
20230615,160100,329772915,4135,4135,4135,4135,0
|
|
20230615,160000,329772915,4135,4135,4135,4135,741
|
|
20230615,155900,329772915,4135,4135,4135,4135,0
|
|
20230615,155800,329772915,4135,4135,4135,4135,0
|
|
20230615,155700,329772915,4135,4135,4135,4135,0
|
|
20230615,155600,329772915,4135,4135,4135,4135,0
|
|
20230615,155500,329772915,4135,4135,4135,4135,0
|
|
20230615,155400,329772915,4135,4135,4135,4135,0
|
|
20230615,155300,329772915,4135,4135,4135,4135,0
|
|
20230615,155200,329772915,4135,4135,4135,4135,0
|
|
20230615,155100,329772915,4135,4135,4135,4135,0
|
|
20230615,155000,329772915,4135,4135,4135,4135,0
|
|
20230615,154900,329772915,4135,4135,4135,4135,0
|
|
20230615,154800,329772915,4135,4135,4135,4135,0
|
|
20230615,154700,329772915,4135,4135,4135,4135,0
|
|
20230615,154600,329772915,4135,4135,4135,4135,0
|
|
20230615,154500,329772915,4135,4135,4135,4135,0
|
|
20230615,154400,329772915,4135,4135,4135,4135,0
|
|
20230615,154300,329772915,4135,4135,4135,4135,0
|
|
20230615,154200,329772915,4135,4135,4135,4135,0
|
|
20230615,154100,329772915,4135,4135,4135,4135,0
|
|
20230615,154000,329772915,4135,4135,4135,4135,0
|
|
20230615,153900,329772915,4135,4135,4135,4135,0
|
|
20230615,153800,329772915,4135,4135,4135,4135,0
|
|
20230615,153700,329772915,4135,4135,4135,4135,0
|
|
20230615,153600,329772915,4135,4135,4135,4135,0
|
|
20230615,153500,329772915,4135,4135,4135,4135,0
|
|
20230615,153400,329772915,4135,4135,4135,4135,0
|
|
20230615,153300,329772915,4135,4135,4135,4135,0
|
|
20230615,153200,329772915,4135,4135,4135,4135,0
|
|
20230615,153100,329772915,4135,4135,4135,4135,0
|
|
20230615,153000,329772915,4135,4135,4135,4135,1482
|
|
20230615,152900,326708880,4135,4135,4135,4135,0
|
|
20230615,152800,326708880,4135,4135,4135,4135,0
|
|
20230615,152700,326708880,4135,4135,4135,4135,0
|
|
20230615,152600,326708880,4135,4135,4135,4135,0
|
|
20230615,152500,326708880,4135,4135,4135,4135,0
|
|
20230615,152400,326708880,4135,4135,4135,4135,0
|
|
20230615,152300,326708880,4135,4135,4135,4135,0
|
|
20230615,152200,326708880,4135,4135,4135,4135,0
|
|
20230615,152100,326708880,4135,4135,4135,4135,0
|
|
20230615,152000,326708880,4135,4135,4135,4135,0
|
|
20230615,151900,326708880,4135,4135,4135,4110,1695
|
|
20230615,151800,319732120,4135,4135,4135,4135,3
|
|
20230615,151700,319719715,4135,4135,4135,4135,0
|
|
20230615,151600,319719715,4135,4135,4135,4135,9
|
|
20230615,151500,319682500,4115,4120,4120,4115,22
|
|
20230615,151400,319591920,4135,4135,4135,4135,1
|
|
20230615,151300,319587785,4120,4120,4120,4120,0
|
|
20230615,151200,319587785,4120,4120,4120,4120,0
|
|
20230615,151100,319587785,4120,4120,4120,4120,2490
|
|
20230615,151000,309328985,4125,4125,4125,4125,0
|
|
20230615,150900,309328985,4125,4125,4125,4125,0
|
|
20230615,150800,309328985,4125,4125,4125,4125,0
|
|
20230615,150700,309328985,4125,4125,4125,4125,0
|
|
20230615,150600,309328985,4125,4125,4125,4125,0
|
|
20230615,150500,309328985,4125,4125,4125,4125,324
|
|
20230615,150400,307992485,4125,4125,4125,4125,345
|
|
20230615,150300,306569360,4125,4125,4125,4125,0
|
|
20230615,150200,306569360,4125,4125,4125,4125,0
|
|
20230615,150100,306569360,4125,4125,4125,4125,0
|
|
20230615,150000,306569360,4125,4125,4125,4125,0
|
|
20230615,145900,306569360,4125,4125,4125,4125,10
|
|
20230615,145800,306528110,4125,4125,4125,4125,0
|
|
20230615,145700,306528110,4125,4125,4125,4125,0
|
|
20230615,145600,306528110,4125,4125,4125,4125,0
|
|
20230615,145500,306528110,4125,4125,4125,4125,1
|
|
20230615,145400,306523985,4120,4120,4120,4120,0
|
|
20230615,145300,306523985,4120,4140,4140,4120,271
|
|
20230615,145200,305405465,4140,4140,4140,4140,0
|
|
20230615,145100,305405465,4140,4140,4140,4140,0
|
|
20230615,145000,305405465,4140,4140,4140,4140,200
|
|
20230615,144900,304577465,4140,4140,4140,4140,0
|
|
20230615,144800,304577465,4140,4140,4140,4140,0
|
|
20230615,144700,304577465,4140,4140,4140,4140,0
|
|
20230615,144600,304577465,4140,4140,4140,4140,0
|
|
20230615,144500,304577465,4140,4140,4140,4140,11
|
|
20230615,144400,304531925,4120,4120,4120,4120,0
|
|
20230615,144300,304531925,4120,4120,4120,4120,0
|
|
20230615,144200,304531925,4120,4120,4120,4120,0
|
|
20230615,144100,304531925,4120,4120,4120,4120,3632
|
|
20230615,144000,289568085,4120,4120,4120,4120,0
|
|
20230615,143900,289568085,4120,4120,4120,4120,0
|
|
20230615,143800,289568085,4120,4120,4120,4120,0
|
|
20230615,143700,289568085,4120,4120,4120,4120,0
|
|
20230615,143600,289568085,4120,4120,4120,4120,0
|
|
20230615,143500,289568085,4120,4120,4120,4120,0
|
|
20230615,143400,289568085,4120,4120,4120,4120,0
|
|
20230615,143300,289568085,4120,4120,4120,4120,0
|
|
20230615,143200,289568085,4120,4120,4120,4120,0
|
|
20230615,143100,289568085,4120,4120,4120,4120,0
|
|
20230615,143000,289568085,4120,4120,4120,4120,0
|
|
20230615,142900,289568085,4120,4120,4120,4120,0
|
|
20230615,142800,289568085,4120,4140,4140,4120,1020
|
|
20230615,142700,285365280,4140,4140,4140,4140,0
|
|
20230615,142600,285365280,4140,4140,4140,4140,1
|
|
20230615,142500,285361140,4115,4115,4115,4115,48
|
|
20230615,142400,285163620,4135,4135,4135,4135,0
|
|
20230615,142300,285163620,4135,4135,4135,4135,0
|
|
20230615,142200,285163620,4135,4135,4135,4135,2
|
|
20230615,142100,285155350,4140,4140,4140,4140,0
|
|
20230615,142000,285155350,4140,4140,4140,4140,34
|
|
20230615,141900,285014590,4145,4145,4145,4145,0
|
|
20230615,141800,285014590,4145,4145,4145,4145,0
|
|
20230615,141700,285014590,4145,4145,4145,4145,0
|
|
20230615,141600,285014590,4145,4145,4145,4145,0
|
|
20230615,141500,285014590,4145,4145,4145,4145,0
|
|
20230615,141400,285014590,4145,4145,4145,4145,0
|
|
20230615,141300,285014590,4145,4145,4145,4145,0
|
|
20230615,141200,285014590,4145,4145,4145,4145,2
|
|
20230615,141100,285006300,4120,4120,4120,4120,35
|
|
20230615,141000,284862100,4120,4120,4120,4120,0
|
|
20230615,140900,284862100,4120,4125,4125,4120,606
|
|
20230615,140800,282364350,4145,4145,4145,4145,0
|
|
20230615,140700,282364350,4145,4145,4145,4145,0
|
|
20230615,140600,282364350,4145,4145,4145,4145,0
|
|
20230615,140500,282364350,4145,4125,4145,4125,20
|
|
20230615,140400,282281830,4145,4145,4145,4145,0
|
|
20230615,140300,282281830,4145,4145,4145,4145,0
|
|
20230615,140200,282281830,4145,4145,4145,4145,100
|
|
20230615,140100,281867330,4145,4145,4145,4145,31
|
|
20230615,140000,281738835,4145,4145,4145,4145,0
|
|
20230615,135900,281738835,4145,4145,4145,4145,0
|
|
20230615,135800,281738835,4145,4145,4145,4125,1002
|
|
20230615,135700,277597575,4135,4135,4135,4135,1614
|
|
20230615,135600,270923685,4135,4135,4135,4135,86
|
|
20230615,135500,270568075,4145,4145,4145,4145,0
|
|
20230615,135400,270568075,4145,4145,4145,4145,16
|
|
20230615,135300,270501755,4135,4135,4135,4135,21
|
|
20230615,135200,270414920,4135,4130,4135,4130,507
|
|
20230615,135100,268318615,4130,4120,4130,4120,664
|
|
20230615,135000,265577300,4120,4125,4125,4120,25
|
|
20230615,134900,265474230,4125,4140,4140,4120,2903
|
|
20230615,134800,253493095,4155,4155,4155,4155,0
|
|
20230615,134700,253493095,4155,4155,4155,4155,0
|
|
20230615,134600,253493095,4155,4155,4155,4155,0
|
|
20230615,134500,253493095,4155,4155,4155,4155,0
|
|
20230615,134400,253493095,4155,4155,4155,4155,2
|
|
20230615,134300,253484785,4155,4150,4155,4150,116
|
|
20230615,134200,253003380,4150,4150,4150,4150,85
|
|
20230615,134100,252650630,4150,4150,4150,4150,0
|
|
20230615,134000,252650630,4150,4150,4150,4150,0
|
|
20230615,133900,252650630,4150,4145,4150,4145,1570
|
|
20230615,133800,246135585,4145,4145,4145,4145,0
|
|
20230615,133700,246135585,4145,4145,4145,4145,10
|
|
20230615,133600,246094135,4145,4145,4145,4145,0
|
|
20230615,133500,246094135,4145,4145,4145,4145,0
|
|
20230615,133400,246094135,4145,4145,4145,4145,0
|
|
20230615,133300,246094135,4145,4145,4145,4145,0
|
|
20230615,133200,246094135,4145,4145,4145,4145,0
|
|
20230615,133100,246094135,4145,4145,4145,4145,84
|
|
20230615,133000,245745955,4150,4150,4150,4150,0
|
|
20230615,132900,245745955,4150,4150,4150,4150,0
|
|
20230615,132800,245745955,4150,4150,4150,4150,22
|
|
20230615,132700,245654655,4130,4155,4155,4130,201
|
|
20230615,132600,244824500,4130,4130,4130,4130,0
|
|
20230615,132500,244824500,4130,4130,4130,4130,0
|
|
20230615,132400,244824500,4130,4150,4150,4130,195
|
|
20230615,132300,244018410,4150,4150,4150,4150,499
|
|
20230615,132200,241947560,4140,4140,4140,4140,0
|
|
20230615,132100,241947560,4140,4140,4140,4140,0
|
|
20230615,132000,241947560,4140,4140,4140,4140,0
|
|
20230615,131900,241947560,4140,4140,4140,4140,0
|
|
20230615,131800,241947560,4140,4140,4140,4140,0
|
|
20230615,131700,241947560,4140,4140,4140,4140,0
|
|
20230615,131600,241947560,4140,4140,4140,4140,100
|
|
20230615,131500,241533560,4145,4145,4145,4145,100
|
|
20230615,131400,241119060,4150,4150,4150,4150,191
|
|
20230615,131300,240326410,4155,4150,4155,4150,24
|
|
20230615,131200,240226805,4150,4150,4150,4150,1692
|
|
20230615,131100,233205005,4150,4150,4150,4150,0
|
|
20230615,131000,233205005,4150,4150,4150,4150,0
|
|
20230615,130900,233205005,4150,4150,4150,4150,495
|
|
20230615,130800,231150755,4140,4140,4140,4140,0
|
|
20230615,130700,231150755,4140,4140,4140,4140,200
|
|
20230615,130600,230322755,4150,4150,4150,4150,0
|
|
20230615,130500,230322755,4150,4150,4150,4150,3
|
|
20230615,130400,230310305,4150,4150,4150,4150,2
|
|
20230615,130300,230302005,4150,4150,4150,4150,500
|
|
20230615,130200,228227005,4155,4155,4155,4155,0
|
|
20230615,130100,228227005,4155,4155,4155,4155,0
|
|
20230615,130000,228227005,4155,4155,4155,4155,500
|
|
20230615,125900,226149505,4155,4155,4155,4155,100
|
|
20230615,125800,225734005,4155,4140,4155,4140,2220
|
|
20230615,125700,216526600,4140,4140,4140,4140,0
|
|
20230615,125600,216526600,4140,4140,4140,4140,1
|
|
20230615,125500,216522460,4135,4135,4135,4135,0
|
|
20230615,125400,216522460,4135,4135,4135,4135,279
|
|
20230615,125300,215368795,4135,4135,4135,4135,21
|
|
20230615,125200,215281960,4140,4135,4140,4135,30
|
|
20230615,125100,215157905,4140,4140,4140,4140,0
|
|
20230615,125000,215157905,4140,4140,4140,4140,0
|
|
20230615,124900,215157905,4140,4140,4140,4140,1
|
|
20230615,124800,215153765,4135,4135,4135,4135,5
|
|
20230615,124700,215133090,4130,4130,4130,4130,0
|
|
20230615,124600,215133090,4130,4130,4130,4130,0
|
|
20230615,124500,215133090,4130,4130,4130,4130,0
|
|
20230615,124400,215133090,4130,4130,4130,4130,1
|
|
20230615,124300,215128960,4130,4130,4130,4130,41
|
|
20230615,124200,214959630,4130,4130,4130,4130,0
|
|
20230615,124100,214959630,4130,4130,4130,4130,0
|
|
20230615,124000,214959630,4130,4130,4130,4130,10
|
|
20230615,123900,214918330,4130,4130,4130,4130,0
|
|
20230615,123800,214918330,4130,4130,4130,4130,0
|
|
20230615,123700,214918330,4130,4130,4130,4130,0
|
|
20230615,123600,214918330,4130,4130,4130,4130,0
|
|
20230615,123500,214918330,4130,4130,4130,4130,0
|
|
20230615,123400,214918330,4130,4130,4130,4130,0
|
|
20230615,123300,214918330,4130,4130,4130,4130,0
|
|
20230615,123200,214918330,4130,4125,4130,4125,1000
|
|
20230615,123100,210790970,4120,4115,4120,4115,484
|
|
20230615,123000,208796900,4110,4110,4110,4110,0
|
|
20230615,122900,208796900,4110,4110,4110,4110,227
|
|
20230615,122800,207863930,4110,4110,4110,4110,0
|
|
20230615,122700,207863930,4110,4110,4110,4110,11
|
|
20230615,122600,207818720,4095,4095,4095,4095,0
|
|
20230615,122500,207818720,4095,4095,4095,4095,0
|
|
20230615,122400,207818720,4095,4095,4095,4095,0
|
|
20230615,122300,207818720,4095,4105,4105,4095,871
|
|
20230615,122200,204250260,4110,4110,4110,4110,0
|
|
20230615,122100,204250260,4110,4110,4110,4110,1
|
|
20230615,122000,204246150,4120,4120,4120,4120,0
|
|
20230615,121900,204246150,4120,4120,4120,4120,22
|
|
20230615,121800,204155510,4120,4120,4120,4120,190
|
|
20230615,121700,203372710,4120,4120,4120,4120,0
|
|
20230615,121600,203372710,4120,4120,4120,4120,0
|
|
20230615,121500,203372710,4120,4120,4120,4120,0
|
|
20230615,121400,203372710,4120,4120,4120,4120,0
|
|
20230615,121300,203372710,4120,4120,4120,4120,0
|
|
20230615,121200,203372710,4120,4120,4120,4120,0
|
|
20230615,121100,203372710,4120,4120,4120,4120,1000
|
|
20230615,121000,199252710,4120,4120,4120,4120,348
|
|
20230615,120900,197818950,4120,4105,4120,4105,41
|
|
20230615,120800,197650060,4120,4120,4120,4120,0
|
|
20230615,120700,197650060,4120,4120,4120,4120,0
|
|
20230615,120600,197650060,4120,4120,4120,4120,0
|
|
20230615,120500,197650060,4120,4120,4120,4120,0
|
|
20230615,120400,197650060,4120,4120,4120,4120,0
|
|
20230615,120300,197650060,4120,4120,4120,4120,0
|
|
20230615,120200,197650060,4120,4120,4120,4120,0
|
|
20230615,120100,197650060,4120,4120,4120,4120,0
|
|
20230615,120000,197650060,4120,4120,4120,4120,1
|
|
20230615,115900,197645940,4120,4120,4120,4120,0
|
|
20230615,115800,197645940,4120,4120,4120,4120,0
|
|
20230615,115700,197645940,4120,4120,4120,4120,0
|
|
20230615,115600,197645940,4120,4120,4120,4120,0
|
|
20230615,115500,197645940,4120,4120,4120,4120,0
|
|
20230615,115400,197645940,4120,4120,4120,4120,2
|
|
20230615,115300,197637700,4120,4120,4120,4120,0
|
|
20230615,115200,197637700,4120,4120,4120,4120,0
|
|
20230615,115100,197637700,4120,4120,4120,4120,1
|
|
20230615,115000,197633580,4110,4110,4110,4110,0
|
|
20230615,114900,197633580,4110,4110,4110,4110,0
|
|
20230615,114800,197633580,4110,4110,4110,4110,0
|
|
20230615,114700,197633580,4110,4110,4110,4110,48
|
|
20230615,114600,197436300,4120,4120,4120,4120,0
|
|
20230615,114500,197436300,4120,4120,4120,4120,0
|
|
20230615,114400,197436300,4120,4115,4120,4115,44
|
|
20230615,114300,197255235,4115,4115,4115,4115,0
|
|
20230615,114200,197255235,4115,4115,4115,4115,0
|
|
20230615,114100,197255235,4115,4115,4115,4115,1
|
|
20230615,114000,197251120,4110,4110,4110,4110,0
|
|
20230615,113900,197251120,4110,4110,4110,4110,0
|
|
20230615,113800,197251120,4110,4110,4110,4110,0
|
|
20230615,113700,197251120,4110,4110,4110,4110,0
|
|
20230615,113600,197251120,4110,4110,4110,4110,25
|
|
20230615,113500,197148370,4110,4110,4110,4110,0
|
|
20230615,113400,197148370,4110,4110,4110,4110,1
|
|
20230615,113300,197144260,4115,4115,4115,4115,0
|
|
20230615,113200,197144260,4115,4115,4115,4115,2
|
|
20230615,113100,197136030,4095,4095,4095,4095,0
|
|
20230615,113000,197136030,4095,4095,4095,4095,0
|
|
20230615,112900,197136030,4095,4095,4095,4095,0
|
|
20230615,112800,197136030,4095,4095,4095,4095,2
|
|
20230615,112700,197127840,4100,4100,4100,4100,0
|
|
20230615,112600,197127840,4100,4100,4100,4100,900
|
|
20230615,112500,193437840,4120,4120,4120,4120,1
|
|
20230615,112400,193433720,4100,4100,4100,4100,0
|
|
20230615,112300,193433720,4100,4110,4110,4100,277
|
|
20230615,112200,192296600,4120,4120,4120,4120,0
|
|
20230615,112100,192296600,4120,4120,4120,4120,5
|
|
20230615,112000,192276000,4120,4120,4120,4120,10
|
|
20230615,111900,192234800,4115,4115,4115,4115,2
|
|
20230615,111800,192226570,4120,4120,4120,4120,88
|
|
20230615,111700,191864010,4130,4130,4130,4130,0
|
|
20230615,111600,191864010,4130,4130,4130,4130,0
|
|
20230615,111500,191864010,4130,4130,4130,4130,0
|
|
20230615,111400,191864010,4130,4125,4130,4125,140
|
|
20230615,111300,191286125,4120,4140,4140,4120,124
|
|
20230615,111200,190774705,4130,4130,4130,4130,100
|
|
20230615,111100,190361705,4130,4130,4130,4130,0
|
|
20230615,111000,190361705,4130,4130,4130,4130,78
|
|
20230615,110900,190039565,4140,4135,4140,4135,90
|
|
20230615,110800,189667070,4130,4130,4130,4130,22
|
|
20230615,110700,189576210,4130,4130,4130,4120,576
|
|
20230615,110600,187199090,4135,4135,4135,4135,0
|
|
20230615,110500,187199090,4135,4135,4135,4135,0
|
|
20230615,110400,187199090,4135,4135,4135,4135,0
|
|
20230615,110300,187199090,4135,4135,4135,4135,1
|
|
20230615,110200,187194955,4125,4125,4125,4125,0
|
|
20230615,110100,187194955,4125,4125,4125,4125,5
|
|
20230615,110000,187174330,4125,4125,4125,4125,95
|
|
20230615,105900,186782455,4120,4120,4120,4120,1
|
|
20230615,105800,186778335,4115,4115,4115,4115,0
|
|
20230615,105700,186778335,4115,4115,4115,4115,0
|
|
20230615,105600,186778335,4115,4115,4115,4115,0
|
|
20230615,105500,186778335,4115,4105,4115,4105,787
|
|
20230615,105400,183542330,4115,4105,4115,4105,254
|
|
20230615,105300,182499645,4105,4105,4115,4105,552
|
|
20230615,105200,180231185,4105,4115,4115,4105,1350
|
|
20230615,105100,174682575,4130,4130,4130,4130,2086
|
|
20230615,105000,166067395,4115,4115,4115,4115,250
|
|
20230615,104900,165038645,4120,4120,4120,4120,1
|
|
20230615,104800,165034525,4105,4115,4150,4105,12950
|
|
20230615,104700,111478390,4115,4115,4115,4115,24
|
|
20230615,104600,111379630,4100,4105,4105,4100,300
|
|
20230615,104500,110148380,4115,4100,4115,4100,9
|
|
20230615,104400,110111450,4100,4100,4100,4100,256
|
|
20230615,104300,109061850,4100,4105,4105,4100,1400
|
|
20230615,104200,103318620,4105,4105,4105,4105,0
|
|
20230615,104100,103318620,4105,4105,4105,4105,26
|
|
20230615,104000,103211890,4100,4115,4115,4100,1829
|
|
20230615,103900,95704770,4120,4120,4120,4120,0
|
|
20230615,103800,95704770,4120,4120,4120,4120,0
|
|
20230615,103700,95704770,4120,4125,4125,4120,1001
|
|
20230615,103600,91575650,4125,4120,4130,4110,565
|
|
20230615,103500,89249580,4120,4120,4120,4120,0
|
|
20230615,103400,89249580,4120,4120,4120,4120,0
|
|
20230615,103300,89249580,4120,4120,4120,4120,0
|
|
20230615,103200,89249580,4120,4120,4120,4120,0
|
|
20230615,103100,89249580,4120,4120,4120,4120,0
|
|
20230615,103000,89249580,4120,4120,4120,4120,21
|
|
20230615,102900,89163060,4120,4120,4120,4120,0
|
|
20230615,102800,89163060,4120,4120,4120,4120,1
|
|
20230615,102700,89158940,4110,4110,4110,4110,607
|
|
20230615,102600,86664170,4115,4120,4120,4115,201
|
|
20230615,102500,85836975,4120,4130,4130,4120,3884
|
|
20230615,102400,69814875,4135,4135,4135,4135,301
|
|
20230615,102300,68570240,4135,4135,4135,4135,50
|
|
20230615,102200,68363490,4145,4145,4145,4145,0
|
|
20230615,102100,68363490,4145,4145,4145,4145,0
|
|
20230615,102000,68363490,4145,4145,4145,4145,0
|
|
20230615,101900,68363490,4145,4140,4145,4140,501
|
|
20230615,101800,66289345,4130,4140,4140,4130,940
|
|
20230615,101700,62403410,4160,4140,4160,4140,807
|
|
20230615,101600,59062410,4140,4140,4140,4140,0
|
|
20230615,101500,59062410,4140,4140,4140,4140,0
|
|
20230615,101400,59062410,4140,4140,4140,4140,194
|
|
20230615,101300,58259250,4140,4140,4140,4140,0
|
|
20230615,101200,58259250,4140,4140,4140,4140,0
|
|
20230615,101100,58259250,4140,4140,4140,4140,314
|
|
20230615,101000,56959290,4155,4155,4155,4155,30
|
|
20230615,100900,56834640,4155,4155,4155,4155,10
|
|
20230615,100800,56793090,4160,4160,4160,4160,0
|
|
20230615,100700,56793090,4160,4160,4160,4160,0
|
|
20230615,100600,56793090,4160,4160,4160,4160,0
|
|
20230615,100500,56793090,4160,4160,4160,4160,0
|
|
20230615,100400,56793090,4160,4160,4160,4160,0
|
|
20230615,100300,56793090,4160,4160,4160,4160,0
|
|
20230615,100200,56793090,4160,4160,4160,4160,0
|
|
20230615,100100,56793090,4160,4160,4160,4160,0
|
|
20230615,100000,56793090,4160,4160,4160,4160,0
|
|
20230615,095900,56793090,4160,4160,4160,4160,0
|
|
20230615,095800,56793090,4160,4160,4160,4160,5
|
|
20230615,095700,56772290,4140,4140,4140,4140,0
|
|
20230615,095600,56772290,4140,4140,4140,4140,0
|
|
20230615,095500,56772290,4140,4150,4150,4140,2711
|
|
20230615,095400,45538050,4160,4160,4160,4160,0
|
|
20230615,095300,45538050,4160,4160,4160,4160,0
|
|
20230615,095200,45538050,4160,4160,4160,4160,0
|
|
20230615,095100,45538050,4160,4160,4160,4160,0
|
|
20230615,095000,45538050,4160,4160,4160,4160,1
|
|
20230615,094900,45533890,4150,4150,4150,4150,0
|
|
20230615,094800,45533890,4150,4150,4150,4150,0
|
|
20230615,094700,45533890,4150,4150,4150,4150,0
|
|
20230615,094600,45533890,4150,4150,4150,4150,0
|
|
20230615,094500,45533890,4150,4150,4150,4150,0
|
|
20230615,094400,45533890,4150,4150,4150,4150,151
|
|
20230615,094300,44907240,4150,4150,4150,4150,0
|
|
20230615,094200,44907240,4150,4150,4150,4150,0
|
|
20230615,094100,44907240,4150,4155,4155,4150,218
|
|
20230615,094000,44002535,4160,4160,4160,4160,159
|
|
20230615,093900,43341095,4160,4160,4160,4160,155
|
|
20230615,093800,42696295,4160,4160,4160,4160,146
|
|
20230615,093700,42088935,4160,4170,4170,4160,1786
|
|
20230615,093600,34659165,4160,4165,4165,4160,150
|
|
20230615,093500,34034965,4165,4165,4165,4165,4
|
|
20230615,093400,34018305,4170,4170,4175,4170,3
|
|
20230615,093300,34005790,4175,4170,4175,4170,1793
|
|
20230615,093200,26528795,4170,4150,4170,4150,689
|
|
20230615,093100,23661790,4160,4155,4160,4155,122
|
|
20230615,093000,23154280,4155,4145,4155,4145,1935
|
|
20230615,092900,15128665,4140,4140,4140,4140,1354
|
|
20230615,092800,9523105,4135,4135,4135,4135,0
|
|
20230615,092700,9523105,4135,4135,4135,4135,6
|
|
20230615,092600,9498295,4135,4135,4135,4135,1
|
|
20230615,092500,9494160,4120,4120,4120,4120,0
|
|
20230615,092400,9494160,4120,4120,4120,4120,20
|
|
20230615,092300,9411760,4120,4130,4130,4120,731
|
|
20230615,092200,6397340,4145,4145,4145,4145,0
|
|
20230615,092100,6397340,4145,4145,4145,4145,5
|
|
20230615,092000,6376615,4145,4145,4145,4145,5
|
|
20230615,091900,6355890,4125,4125,4125,4125,0
|
|
20230615,091800,6355890,4125,4125,4125,4125,0
|
|
20230615,091700,6355890,4125,4125,4125,4125,0
|
|
20230615,091600,6355890,4125,4125,4125,4125,0
|
|
20230615,091500,6355890,4125,4145,4145,4125,220
|
|
20230615,091400,5448150,4145,4145,4145,4145,60
|
|
20230615,091300,5199450,4145,4145,4145,4145,5
|
|
20230615,091200,5178725,4125,4145,4145,4125,133
|
|
20230615,091100,4628880,4130,4130,4130,4130,0
|
|
20230615,091000,4628880,4130,4140,4140,4130,217
|
|
20230615,090900,3732620,4140,4140,4140,4140,15
|
|
20230615,090800,3670520,4140,4140,4140,4140,16
|
|
20230615,090700,3604280,4145,4145,4145,4145,15
|
|
20230615,090600,3542105,4145,4140,4145,4140,50
|
|
20230615,090500,3334955,4130,4130,4130,4130,162
|
|
20230615,090400,2665895,4130,4130,4130,4130,15
|
|
20230615,090300,2603945,4130,4130,4130,4130,5
|
|
20230615,090200,2583295,4115,4130,4130,4115,124
|
|
20230615,090100,2072360,4120,4120,4120,4120,0
|
|
20230615,090000,2072360,4120,4120,4120,4120,503
|