703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,204000,219395950,5740,5740,5740,5740,3342
|
|
20230619,203900,219395950,5740,5740,5740,5740,0
|
|
20230619,203800,219395950,5740,5740,5740,5740,0
|
|
20230619,203700,219395950,5740,5740,5740,5740,0
|
|
20230619,203600,219395950,5740,5740,5740,5740,0
|
|
20230619,203500,219395950,5740,5740,5740,5740,0
|
|
20230619,203400,219395950,5740,5740,5740,5740,0
|
|
20230619,203300,219395950,5740,5740,5740,5740,0
|
|
20230619,203200,219395950,5740,5740,5740,5740,0
|
|
20230619,203100,219395950,5740,5740,5740,5740,0
|
|
20230619,203000,219395950,5740,5740,5740,5740,0
|
|
20230619,202900,219395950,5740,5740,5740,5740,0
|
|
20230619,202800,219395950,5740,5740,5740,5740,0
|
|
20230619,202700,219395950,5740,5740,5740,5740,0
|
|
20230619,202600,219395950,5740,5740,5740,5740,0
|
|
20230619,202500,219395950,5740,5740,5740,5740,0
|
|
20230619,202400,219395950,5740,5740,5740,5740,0
|
|
20230619,202300,219395950,5740,5740,5740,5740,0
|
|
20230619,202200,219395950,5740,5740,5740,5740,0
|
|
20230619,202100,219395950,5740,5740,5740,5740,0
|
|
20230619,202000,219395950,5740,5740,5740,5740,0
|
|
20230619,201900,219395950,5740,5740,5740,5740,0
|
|
20230619,201800,219395950,5740,5740,5740,5740,0
|
|
20230619,201700,219395950,5740,5740,5740,5740,0
|
|
20230619,201600,219395950,5740,5740,5740,5740,0
|
|
20230619,201500,219395950,5740,5740,5740,5740,0
|
|
20230619,201400,219395950,5740,5740,5740,5740,0
|
|
20230619,201300,219395950,5740,5740,5740,5740,0
|
|
20230619,201200,219395950,5740,5740,5740,5740,0
|
|
20230619,201100,219395950,5740,5740,5740,5740,0
|
|
20230619,201000,219395950,5740,5740,5740,5740,3342
|
|
20230619,200900,219395950,5740,5740,5740,5740,0
|
|
20230619,200800,219395950,5740,5740,5740,5740,0
|
|
20230619,200700,219395950,5740,5740,5740,5740,0
|
|
20230619,200600,219395950,5740,5740,5740,5740,0
|
|
20230619,200500,219395950,5740,5740,5740,5740,0
|
|
20230619,200400,219395950,5740,5740,5740,5740,0
|
|
20230619,200300,219395950,5740,5740,5740,5740,0
|
|
20230619,200200,219395950,5740,5740,5740,5740,0
|
|
20230619,200100,219395950,5740,5740,5740,5740,0
|
|
20230619,200000,219395950,5740,5740,5740,5740,0
|
|
20230619,195900,219395950,5740,5740,5740,5740,0
|
|
20230619,195800,219395950,5740,5740,5740,5740,0
|
|
20230619,195700,219395950,5740,5740,5740,5740,0
|
|
20230619,195600,219395950,5740,5740,5740,5740,0
|
|
20230619,195500,219395950,5740,5740,5740,5740,0
|
|
20230619,195400,219395950,5740,5740,5740,5740,0
|
|
20230619,195300,219395950,5740,5740,5740,5740,0
|
|
20230619,195200,219395950,5740,5740,5740,5740,0
|
|
20230619,195100,219395950,5740,5740,5740,5740,0
|
|
20230619,195000,219395950,5740,5740,5740,5740,0
|
|
20230619,194900,219395950,5740,5740,5740,5740,0
|
|
20230619,194800,219395950,5740,5740,5740,5740,0
|
|
20230619,194700,219395950,5740,5740,5740,5740,0
|
|
20230619,194600,219395950,5740,5740,5740,5740,0
|
|
20230619,194500,219395950,5740,5740,5740,5740,0
|
|
20230619,194400,219395950,5740,5740,5740,5740,0
|
|
20230619,194300,219395950,5740,5740,5740,5740,0
|
|
20230619,194200,219395950,5740,5740,5740,5740,0
|
|
20230619,194100,219395950,5740,5740,5740,5740,0
|
|
20230619,194000,219395950,5740,5740,5740,5740,3342
|
|
20230619,193900,219395950,5740,5740,5740,5740,0
|
|
20230619,193800,219395950,5740,5740,5740,5740,0
|
|
20230619,193700,219395950,5740,5740,5740,5740,0
|
|
20230619,193600,219395950,5740,5740,5740,5740,0
|
|
20230619,193500,219395950,5740,5740,5740,5740,0
|
|
20230619,193400,219395950,5740,5740,5740,5740,0
|
|
20230619,193300,219395950,5740,5740,5740,5740,0
|
|
20230619,193200,219395950,5740,5740,5740,5740,0
|
|
20230619,193100,219395950,5740,5740,5740,5740,0
|
|
20230619,193000,219395950,5740,5740,5740,5740,0
|
|
20230619,192900,219395950,5740,5740,5740,5740,0
|
|
20230619,192800,219395950,5740,5740,5740,5740,0
|
|
20230619,192700,219395950,5740,5740,5740,5740,0
|
|
20230619,192600,219395950,5740,5740,5740,5740,0
|
|
20230619,192500,219395950,5740,5740,5740,5740,0
|
|
20230619,192400,219395950,5740,5740,5740,5740,0
|
|
20230619,192300,219395950,5740,5740,5740,5740,0
|
|
20230619,192200,219395950,5740,5740,5740,5740,0
|
|
20230619,192100,219395950,5740,5740,5740,5740,0
|
|
20230619,192000,219395950,5740,5740,5740,5740,0
|
|
20230619,191900,219395950,5740,5740,5740,5740,0
|
|
20230619,191800,219395950,5740,5740,5740,5740,0
|
|
20230619,191700,219395950,5740,5740,5740,5740,0
|
|
20230619,191600,219395950,5740,5740,5740,5740,0
|
|
20230619,191500,219395950,5740,5740,5740,5740,0
|
|
20230619,191400,219395950,5740,5740,5740,5740,0
|
|
20230619,191300,219395950,5740,5740,5740,5740,0
|
|
20230619,191200,219395950,5740,5740,5740,5740,0
|
|
20230619,191100,219395950,5740,5740,5740,5740,0
|
|
20230619,191000,219395950,5740,5740,5740,5740,3342
|
|
20230619,190900,219395950,5740,5740,5740,5740,0
|
|
20230619,190800,219395950,5740,5740,5740,5740,0
|
|
20230619,190700,219395950,5740,5740,5740,5740,0
|
|
20230619,190600,219395950,5740,5740,5740,5740,0
|
|
20230619,190500,219395950,5740,5740,5740,5740,0
|
|
20230619,190400,219395950,5740,5740,5740,5740,0
|
|
20230619,190300,219395950,5740,5740,5740,5740,0
|
|
20230619,190200,219395950,5740,5740,5740,5740,0
|
|
20230619,190100,219395950,5740,5740,5740,5740,0
|
|
20230619,190000,219395950,5740,5740,5740,5740,0
|
|
20230619,185900,219395950,5740,5740,5740,5740,0
|
|
20230619,185800,219395950,5740,5740,5740,5740,0
|
|
20230619,185700,219395950,5740,5740,5740,5740,0
|
|
20230619,185600,219395950,5740,5740,5740,5740,0
|
|
20230619,185500,219395950,5740,5740,5740,5740,0
|
|
20230619,185400,219395950,5740,5740,5740,5740,0
|
|
20230619,185300,219395950,5740,5740,5740,5740,0
|
|
20230619,185200,219395950,5740,5740,5740,5740,0
|
|
20230619,185100,219395950,5740,5740,5740,5740,0
|
|
20230619,185000,219395950,5740,5740,5740,5740,0
|
|
20230619,184900,219395950,5740,5740,5740,5740,0
|
|
20230619,184800,219395950,5740,5740,5740,5740,0
|
|
20230619,184700,219395950,5740,5740,5740,5740,0
|
|
20230619,184600,219395950,5740,5740,5740,5740,0
|
|
20230619,184500,219395950,5740,5740,5740,5740,0
|
|
20230619,184400,219395950,5740,5740,5740,5740,0
|
|
20230619,184300,219395950,5740,5740,5740,5740,0
|
|
20230619,184200,219395950,5740,5740,5740,5740,0
|
|
20230619,184100,219395950,5740,5740,5740,5740,0
|
|
20230619,184000,219395950,5740,5740,5740,5740,3342
|
|
20230619,183900,219395950,5740,5740,5740,5740,0
|
|
20230619,183800,219395950,5740,5740,5740,5740,0
|
|
20230619,183700,219395950,5740,5740,5740,5740,0
|
|
20230619,183600,219395950,5740,5740,5740,5740,0
|
|
20230619,183500,219395950,5740,5740,5740,5740,0
|
|
20230619,183400,219395950,5740,5740,5740,5740,0
|
|
20230619,183300,219395950,5740,5740,5740,5740,0
|
|
20230619,183200,219395950,5740,5740,5740,5740,0
|
|
20230619,183100,219395950,5740,5740,5740,5740,0
|
|
20230619,183000,219395950,5740,5740,5740,5740,0
|
|
20230619,182900,219395950,5740,5740,5740,5740,0
|
|
20230619,182800,219395950,5740,5740,5740,5740,0
|
|
20230619,182700,219395950,5740,5740,5740,5740,0
|
|
20230619,182600,219395950,5740,5740,5740,5740,0
|
|
20230619,182500,219395950,5740,5740,5740,5740,0
|
|
20230619,182400,219395950,5740,5740,5740,5740,0
|
|
20230619,182300,219395950,5740,5740,5740,5740,0
|
|
20230619,182200,219395950,5740,5740,5740,5740,0
|
|
20230619,182100,219395950,5740,5740,5740,5740,0
|
|
20230619,182000,219395950,5740,5740,5740,5740,0
|
|
20230619,181900,219395950,5740,5740,5740,5740,0
|
|
20230619,181800,219395950,5740,5740,5740,5740,0
|
|
20230619,181700,219395950,5740,5740,5740,5740,0
|
|
20230619,181600,219395950,5740,5740,5740,5740,0
|
|
20230619,181500,219395950,5740,5740,5740,5740,0
|
|
20230619,181400,219395950,5740,5740,5740,5740,0
|
|
20230619,181300,219395950,5740,5740,5740,5740,0
|
|
20230619,181200,219395950,5740,5740,5740,5740,0
|
|
20230619,181100,219395950,5740,5740,5740,5740,0
|
|
20230619,181000,219395950,5740,5740,5740,5740,3342
|
|
20230619,180900,219395950,5740,5740,5740,5740,0
|
|
20230619,180800,219395950,5740,5740,5740,5740,0
|
|
20230619,180700,219395950,5740,5740,5740,5740,0
|
|
20230619,180600,219395950,5740,5740,5740,5740,0
|
|
20230619,180500,219395950,5740,5740,5740,5740,0
|
|
20230619,180400,219395950,5740,5740,5740,5740,0
|
|
20230619,180300,219395950,5740,5740,5740,5740,0
|
|
20230619,180200,219395950,5740,5740,5740,5740,0
|
|
20230619,180100,219395950,5740,5740,5740,5740,0
|
|
20230619,180000,219395950,5740,5740,5740,5740,0
|
|
20230619,175900,219395950,5740,5740,5740,5740,0
|
|
20230619,175800,219395950,5740,5740,5740,5740,0
|
|
20230619,175700,219395950,5740,5740,5740,5740,0
|
|
20230619,175600,219395950,5740,5740,5740,5740,0
|
|
20230619,175500,219395950,5740,5740,5740,5740,0
|
|
20230619,175400,219395950,5740,5740,5740,5740,0
|
|
20230619,175300,219395950,5740,5740,5740,5740,0
|
|
20230619,175200,219395950,5740,5740,5740,5740,0
|
|
20230619,175100,219395950,5740,5740,5740,5740,0
|
|
20230619,175000,219395950,5740,5740,5740,5740,0
|
|
20230619,174900,219395950,5740,5740,5740,5740,0
|
|
20230619,174800,219395950,5740,5740,5740,5740,0
|
|
20230619,174700,219395950,5740,5740,5740,5740,0
|
|
20230619,174600,219395950,5740,5740,5740,5740,0
|
|
20230619,174500,219395950,5740,5740,5740,5740,0
|
|
20230619,174400,219395950,5740,5740,5740,5740,0
|
|
20230619,174300,219395950,5740,5740,5740,5740,0
|
|
20230619,174200,219395950,5740,5740,5740,5740,0
|
|
20230619,174100,219395950,5740,5740,5740,5740,0
|
|
20230619,174000,219395950,5740,5740,5740,5740,3342
|
|
20230619,173900,219395950,5740,5740,5740,5740,0
|
|
20230619,173800,219395950,5740,5740,5740,5740,0
|
|
20230619,173700,219395950,5740,5740,5740,5740,0
|
|
20230619,173600,219395950,5740,5740,5740,5740,0
|
|
20230619,173500,219395950,5740,5740,5740,5740,0
|
|
20230619,173400,219395950,5740,5740,5740,5740,0
|
|
20230619,173300,219395950,5740,5740,5740,5740,0
|
|
20230619,173200,219395950,5740,5740,5740,5740,0
|
|
20230619,173100,219395950,5740,5740,5740,5740,0
|
|
20230619,173000,219395950,5740,5740,5740,5740,0
|
|
20230619,172900,219395950,5740,5740,5740,5740,0
|
|
20230619,172800,219395950,5740,5740,5740,5740,0
|
|
20230619,172700,219395950,5740,5740,5740,5740,0
|
|
20230619,172600,219395950,5740,5740,5740,5740,0
|
|
20230619,172500,219395950,5740,5740,5740,5740,0
|
|
20230619,172400,219395950,5740,5740,5740,5740,0
|
|
20230619,172300,219395950,5740,5740,5740,5740,0
|
|
20230619,172200,219395950,5740,5740,5740,5740,0
|
|
20230619,172100,219395950,5740,5740,5740,5740,0
|
|
20230619,172000,219395950,5740,5740,5740,5740,0
|
|
20230619,171900,219395950,5740,5740,5740,5740,0
|
|
20230619,171800,219395950,5740,5740,5740,5740,0
|
|
20230619,171700,219395950,5740,5740,5740,5740,0
|
|
20230619,171600,219395950,5740,5740,5740,5740,0
|
|
20230619,171500,219395950,5740,5740,5740,5740,0
|
|
20230619,171400,219395950,5740,5740,5740,5740,0
|
|
20230619,171300,219395950,5740,5740,5740,5740,0
|
|
20230619,171200,219395950,5740,5740,5740,5740,0
|
|
20230619,171100,219395950,5740,5740,5740,5740,0
|
|
20230619,171000,219395950,5740,5740,5740,5740,3342
|
|
20230619,170900,219395950,5740,5740,5740,5740,0
|
|
20230619,170800,219395950,5740,5740,5740,5740,0
|
|
20230619,170700,219395950,5740,5740,5740,5740,0
|
|
20230619,170600,219395950,5740,5740,5740,5740,0
|
|
20230619,170500,219395950,5740,5740,5740,5740,0
|
|
20230619,170400,219395950,5740,5740,5740,5740,0
|
|
20230619,170300,219395950,5740,5740,5740,5740,0
|
|
20230619,170200,219395950,5740,5740,5740,5740,0
|
|
20230619,170100,219395950,5740,5740,5740,5740,0
|
|
20230619,170000,219395950,5740,5740,5740,5740,0
|
|
20230619,165900,219395950,5740,5740,5740,5740,0
|
|
20230619,165800,219395950,5740,5740,5740,5740,0
|
|
20230619,165700,219395950,5740,5740,5740,5740,0
|
|
20230619,165600,219395950,5740,5740,5740,5740,0
|
|
20230619,165500,219395950,5740,5740,5740,5740,0
|
|
20230619,165400,219395950,5740,5740,5740,5740,0
|
|
20230619,165300,219395950,5740,5740,5740,5740,0
|
|
20230619,165200,219395950,5740,5740,5740,5740,0
|
|
20230619,165100,219395950,5740,5740,5740,5740,0
|
|
20230619,165000,219395950,5740,5740,5740,5740,0
|
|
20230619,164900,219395950,5740,5740,5740,5740,0
|
|
20230619,164800,219395950,5740,5740,5740,5740,0
|
|
20230619,164700,219395950,5740,5740,5740,5740,0
|
|
20230619,164600,219395950,5740,5740,5740,5740,0
|
|
20230619,164500,219395950,5740,5740,5740,5740,0
|
|
20230619,164400,219395950,5740,5740,5740,5740,0
|
|
20230619,164300,219395950,5740,5740,5740,5740,0
|
|
20230619,164200,219395950,5740,5740,5740,5740,0
|
|
20230619,164100,219395950,5740,5740,5740,5740,0
|
|
20230619,164000,219395950,5740,5740,5740,5740,3342
|
|
20230619,163900,219395950,5740,5740,5740,5740,0
|
|
20230619,163800,219395950,5740,5740,5740,5740,0
|
|
20230619,163700,219395950,5740,5740,5740,5740,0
|
|
20230619,163600,219395950,5740,5740,5740,5740,0
|
|
20230619,163500,219395950,5740,5740,5740,5740,0
|
|
20230619,163400,219395950,5740,5740,5740,5740,0
|
|
20230619,163300,219395950,5740,5740,5740,5740,0
|
|
20230619,163200,219395950,5740,5740,5740,5740,0
|
|
20230619,163100,219395950,5740,5740,5740,5740,0
|
|
20230619,163000,219395950,5740,5740,5740,5740,0
|
|
20230619,162900,219395950,5740,5740,5740,5740,0
|
|
20230619,162800,219395950,5740,5740,5740,5740,0
|
|
20230619,162700,219395950,5740,5740,5740,5740,0
|
|
20230619,162600,219395950,5740,5740,5740,5740,0
|
|
20230619,162500,219395950,5740,5740,5740,5740,0
|
|
20230619,162400,219395950,5740,5740,5740,5740,0
|
|
20230619,162300,219395950,5740,5740,5740,5740,0
|
|
20230619,162200,219395950,5740,5740,5740,5740,0
|
|
20230619,162100,219395950,5740,5740,5740,5740,0
|
|
20230619,162000,219395950,5740,5740,5740,5740,0
|
|
20230619,161900,219395950,5740,5740,5740,5740,0
|
|
20230619,161800,219395950,5740,5740,5740,5740,0
|
|
20230619,161700,219395950,5740,5740,5740,5740,0
|
|
20230619,161600,219395950,5740,5740,5740,5740,0
|
|
20230619,161500,219395950,5740,5740,5740,5740,0
|
|
20230619,161400,219395950,5740,5740,5740,5740,0
|
|
20230619,161300,219395950,5740,5740,5740,5740,0
|
|
20230619,161200,219395950,5740,5740,5740,5740,0
|
|
20230619,161100,219395950,5740,5740,5740,5740,0
|
|
20230619,161000,219395950,5740,5740,5740,5740,3342
|
|
20230619,160900,219395950,5740,5740,5740,5740,0
|
|
20230619,160800,219395950,5740,5740,5740,5740,0
|
|
20230619,160700,219395950,5740,5740,5740,5740,0
|
|
20230619,160600,219395950,5740,5740,5740,5740,0
|
|
20230619,160500,219395950,5740,5740,5740,5740,0
|
|
20230619,160400,219395950,5740,5740,5740,5740,0
|
|
20230619,160300,219395950,5740,5740,5740,5740,0
|
|
20230619,160200,219395950,5740,5740,5740,5740,0
|
|
20230619,160100,219395950,5740,5740,5740,5740,0
|
|
20230619,160000,219395950,5740,5740,5740,5740,0
|
|
20230619,155900,219395950,5740,5740,5740,5740,0
|
|
20230619,155800,219395950,5740,5740,5740,5740,0
|
|
20230619,155700,219395950,5740,5740,5740,5740,0
|
|
20230619,155600,219395950,5740,5740,5740,5740,0
|
|
20230619,155500,219395950,5740,5740,5740,5740,0
|
|
20230619,155400,219395950,5740,5740,5740,5740,0
|
|
20230619,155300,219395950,5740,5740,5740,5740,0
|
|
20230619,155200,219395950,5740,5740,5740,5740,0
|
|
20230619,155100,219395950,5740,5740,5740,5740,0
|
|
20230619,155000,219395950,5740,5740,5740,5740,0
|
|
20230619,154900,219395950,5740,5740,5740,5740,0
|
|
20230619,154800,219395950,5740,5740,5740,5740,0
|
|
20230619,154700,219395950,5740,5740,5740,5740,0
|
|
20230619,154600,219395950,5740,5740,5740,5740,0
|
|
20230619,154500,219395950,5740,5740,5740,5740,0
|
|
20230619,154400,219395950,5740,5740,5740,5740,0
|
|
20230619,154300,219395950,5740,5740,5740,5740,0
|
|
20230619,154200,219395950,5740,5740,5740,5740,0
|
|
20230619,154100,219395950,5740,5740,5740,5740,0
|
|
20230619,154000,219395950,5740,5740,5740,5740,3342
|
|
20230619,153900,219395950,5740,5740,5740,5740,0
|
|
20230619,153800,219395950,5740,5740,5740,5740,0
|
|
20230619,153700,219395950,5740,5740,5740,5740,0
|
|
20230619,153600,219395950,5740,5740,5740,5740,0
|
|
20230619,153500,219395950,5740,5740,5740,5740,0
|
|
20230619,153400,219395950,5740,5740,5740,5740,0
|
|
20230619,153300,219395950,5740,5740,5740,5740,0
|
|
20230619,153200,219395950,5740,5740,5740,5740,0
|
|
20230619,153100,219395950,5740,5740,5740,5740,0
|
|
20230619,153000,219395950,5740,5740,5740,5740,3342
|
|
20230619,152900,200212870,5760,5760,5760,5760,0
|
|
20230619,152800,200212870,5760,5760,5760,5760,0
|
|
20230619,152700,200212870,5760,5760,5760,5760,0
|
|
20230619,152600,200212870,5760,5760,5760,5760,0
|
|
20230619,152500,200212870,5760,5760,5760,5760,0
|
|
20230619,152400,200212870,5760,5760,5760,5760,0
|
|
20230619,152300,200212870,5760,5760,5760,5760,0
|
|
20230619,152200,200212870,5760,5760,5760,5760,0
|
|
20230619,152100,200212870,5760,5760,5760,5760,0
|
|
20230619,152000,200212870,5760,5760,5760,5760,0
|
|
20230619,151900,200212870,5760,5760,5760,5760,93
|
|
20230619,151800,199677190,5760,5760,5760,5760,50
|
|
20230619,151700,199389190,5760,5750,5760,5750,21
|
|
20230619,151600,199268430,5760,5760,5760,5750,163
|
|
20230619,151500,198331110,5750,5760,5760,5750,273
|
|
20230619,151400,196759630,5760,5760,5760,5760,1
|
|
20230619,151300,196753870,5750,5760,5760,5750,110
|
|
20230619,151200,196121270,5760,5760,5760,5760,0
|
|
20230619,151100,196121270,5760,5760,5760,5760,1
|
|
20230619,151000,196115510,5750,5750,5750,5750,0
|
|
20230619,150900,196115510,5750,5760,5760,5750,60
|
|
20230619,150800,195770410,5760,5760,5760,5760,0
|
|
20230619,150700,195770410,5760,5750,5760,5750,162
|
|
20230619,150600,194838900,5750,5750,5750,5750,70
|
|
20230619,150500,194436400,5760,5760,5760,5760,2
|
|
20230619,150400,194424880,5770,5770,5770,5770,45
|
|
20230619,150300,194165230,5770,5770,5770,5770,1
|
|
20230619,150200,194159460,5750,5770,5770,5750,80
|
|
20230619,150100,193698460,5770,5770,5770,5770,100
|
|
20230619,150000,193121460,5770,5750,5770,5750,426
|
|
20230619,145900,190671440,5760,5760,5760,5760,90
|
|
20230619,145800,190153040,5770,5770,5770,5770,0
|
|
20230619,145700,190153040,5770,5770,5770,5770,0
|
|
20230619,145600,190153040,5770,5770,5770,5770,0
|
|
20230619,145500,190153040,5770,5770,5770,5770,1
|
|
20230619,145400,190147270,5730,5760,5760,5730,889
|
|
20230619,145300,185040680,5760,5760,5760,5760,0
|
|
20230619,145200,185040680,5760,5760,5760,5760,555
|
|
20230619,145100,181843880,5750,5750,5750,5750,0
|
|
20230619,145000,181843880,5750,5750,5750,5750,0
|
|
20230619,144900,181843880,5750,5750,5750,5750,0
|
|
20230619,144800,181843880,5750,5750,5750,5750,3
|
|
20230619,144700,181826630,5760,5760,5760,5760,0
|
|
20230619,144600,181826630,5760,5760,5760,5760,360
|
|
20230619,144500,179753030,5750,5750,5750,5750,2
|
|
20230619,144400,179741530,5750,5750,5750,5750,0
|
|
20230619,144300,179741530,5750,5750,5750,5750,17
|
|
20230619,144200,179643780,5750,5750,5750,5750,266
|
|
20230619,144100,178114280,5760,5760,5760,5760,0
|
|
20230619,144000,178114280,5760,5760,5760,5760,0
|
|
20230619,143900,178114280,5760,5760,5760,5760,0
|
|
20230619,143800,178114280,5760,5760,5760,5760,167
|
|
20230619,143700,177152360,5760,5760,5760,5760,10
|
|
20230619,143600,177094760,5760,5760,5760,5760,60
|
|
20230619,143500,176749160,5760,5760,5760,5760,188
|
|
20230619,143400,175666280,5760,5760,5760,5760,87
|
|
20230619,143300,175165160,5760,5760,5760,5760,20
|
|
20230619,143200,175049960,5760,5760,5760,5760,0
|
|
20230619,143100,175049960,5760,5760,5760,5760,10
|
|
20230619,143000,174992360,5760,5760,5760,5760,93
|
|
20230619,142900,174456680,5760,5760,5760,5760,0
|
|
20230619,142800,174456680,5760,5760,5760,5760,359
|
|
20230619,142700,172388840,5750,5750,5750,5750,0
|
|
20230619,142600,172388840,5750,5750,5750,5750,0
|
|
20230619,142500,172388840,5750,5750,5750,5750,0
|
|
20230619,142400,172388840,5750,5750,5750,5750,0
|
|
20230619,142300,172388840,5750,5750,5750,5750,0
|
|
20230619,142200,172388840,5750,5750,5750,5750,0
|
|
20230619,142100,172388840,5750,5750,5750,5750,0
|
|
20230619,142000,172388840,5750,5750,5750,5750,0
|
|
20230619,141900,172388840,5750,5750,5750,5750,0
|
|
20230619,141800,172388840,5750,5750,5750,5750,0
|
|
20230619,141700,172388840,5750,5750,5750,5750,0
|
|
20230619,141600,172388840,5750,5750,5750,5750,0
|
|
20230619,141500,172388840,5750,5750,5750,5750,40
|
|
20230619,141400,172158840,5750,5750,5750,5750,0
|
|
20230619,141300,172158840,5750,5750,5750,5750,2
|
|
20230619,141200,172147340,5750,5750,5750,5750,0
|
|
20230619,141100,172147340,5750,5750,5750,5750,0
|
|
20230619,141000,172147340,5750,5750,5750,5750,86
|
|
20230619,140900,171652840,5750,5750,5750,5750,0
|
|
20230619,140800,171652840,5750,5750,5750,5750,394
|
|
20230619,140700,169387340,5750,5750,5750,5750,0
|
|
20230619,140600,169387340,5750,5750,5750,5750,46
|
|
20230619,140500,169122840,5740,5740,5740,5740,1
|
|
20230619,140400,169117100,5740,5740,5740,5740,0
|
|
20230619,140300,169117100,5740,5740,5740,5740,160
|
|
20230619,140200,168198700,5740,5740,5740,5740,40
|
|
20230619,140100,167969100,5750,5750,5750,5750,10
|
|
20230619,140000,167911600,5750,5750,5750,5750,0
|
|
20230619,135900,167911600,5750,5750,5750,5750,0
|
|
20230619,135800,167911600,5750,5750,5750,5750,0
|
|
20230619,135700,167911600,5750,5750,5750,5750,0
|
|
20230619,135600,167911600,5750,5750,5750,5750,0
|
|
20230619,135500,167911600,5750,5750,5750,5750,0
|
|
20230619,135400,167911600,5750,5750,5750,5750,0
|
|
20230619,135300,167911600,5750,5750,5750,5750,0
|
|
20230619,135200,167911600,5750,5750,5750,5750,0
|
|
20230619,135100,167911600,5750,5750,5750,5750,0
|
|
20230619,135000,167911600,5750,5750,5750,5750,0
|
|
20230619,134900,167911600,5750,5750,5750,5750,0
|
|
20230619,134800,167911600,5750,5750,5750,5750,0
|
|
20230619,134700,167911600,5750,5750,5750,5750,0
|
|
20230619,134600,167911600,5750,5750,5750,5750,40
|
|
20230619,134500,167681600,5740,5740,5740,5740,0
|
|
20230619,134400,167681600,5740,5740,5740,5740,0
|
|
20230619,134300,167681600,5740,5740,5740,5740,447
|
|
20230619,134200,165115820,5740,5740,5740,5740,0
|
|
20230619,134100,165115820,5740,5740,5740,5740,0
|
|
20230619,134000,165115820,5740,5740,5740,5740,0
|
|
20230619,133900,165115820,5740,5740,5740,5740,0
|
|
20230619,133800,165115820,5740,5740,5740,5740,0
|
|
20230619,133700,165115820,5740,5740,5740,5740,0
|
|
20230619,133600,165115820,5740,5740,5740,5740,110
|
|
20230619,133500,164484420,5760,5760,5760,5760,0
|
|
20230619,133400,164484420,5760,5760,5760,5760,0
|
|
20230619,133300,164484420,5760,5760,5760,5760,11
|
|
20230619,133200,164421060,5760,5760,5760,5760,0
|
|
20230619,133100,164421060,5760,5760,5760,5760,0
|
|
20230619,133000,164421060,5760,5760,5760,5760,0
|
|
20230619,132900,164421060,5760,5760,5760,5760,0
|
|
20230619,132800,164421060,5760,5760,5760,5760,0
|
|
20230619,132700,164421060,5760,5760,5760,5760,1
|
|
20230619,132600,164415300,5760,5760,5760,5760,0
|
|
20230619,132500,164415300,5760,5760,5760,5760,0
|
|
20230619,132400,164415300,5760,5760,5760,5760,4
|
|
20230619,132300,164392260,5740,5740,5740,5740,20
|
|
20230619,132200,164277460,5740,5760,5760,5740,110
|
|
20230619,132100,163645860,5760,5760,5760,5760,10
|
|
20230619,132000,163588260,5750,5750,5750,5750,0
|
|
20230619,131900,163588260,5750,5750,5750,5750,0
|
|
20230619,131800,163588260,5750,5750,5750,5750,0
|
|
20230619,131700,163588260,5750,5750,5750,5750,0
|
|
20230619,131600,163588260,5750,5750,5750,5750,0
|
|
20230619,131500,163588260,5750,5750,5750,5750,0
|
|
20230619,131400,163588260,5750,5750,5750,5750,0
|
|
20230619,131300,163588260,5750,5750,5750,5750,0
|
|
20230619,131200,163588260,5750,5750,5750,5750,0
|
|
20230619,131100,163588260,5750,5750,5750,5750,41
|
|
20230619,131000,163352510,5750,5750,5750,5750,0
|
|
20230619,130900,163352510,5750,5750,5750,5750,9
|
|
20230619,130800,163300760,5740,5740,5740,5740,88
|
|
20230619,130700,162795640,5740,5740,5740,5740,0
|
|
20230619,130600,162795640,5740,5740,5740,5740,0
|
|
20230619,130500,162795640,5740,5740,5740,5740,100
|
|
20230619,130400,162221640,5740,5740,5740,5740,0
|
|
20230619,130300,162221640,5740,5740,5740,5740,1
|
|
20230619,130200,162215900,5740,5740,5740,5740,0
|
|
20230619,130100,162215900,5740,5740,5740,5740,111
|
|
20230619,130000,161578760,5740,5740,5740,5740,0
|
|
20230619,125900,161578760,5740,5740,5740,5740,85
|
|
20230619,125800,161090860,5750,5750,5750,5750,0
|
|
20230619,125700,161090860,5750,5750,5750,5750,7
|
|
20230619,125600,161050610,5760,5760,5760,5760,7
|
|
20230619,125500,161010290,5760,5760,5760,5760,8
|
|
20230619,125400,160964210,5760,5760,5760,5760,0
|
|
20230619,125300,160964210,5760,5760,5760,5760,0
|
|
20230619,125200,160964210,5760,5760,5760,5760,0
|
|
20230619,125100,160964210,5760,5760,5760,5760,20
|
|
20230619,125000,160849010,5760,5760,5760,5760,0
|
|
20230619,124900,160849010,5760,5760,5760,5760,0
|
|
20230619,124800,160849010,5760,5760,5760,5760,0
|
|
20230619,124700,160849010,5760,5760,5760,5760,12
|
|
20230619,124600,160779890,5760,5760,5760,5760,229
|
|
20230619,124500,159460850,5750,5750,5750,5750,3
|
|
20230619,124400,159443600,5760,5760,5760,5760,800
|
|
20230619,124300,154835600,5760,5750,5760,5750,401
|
|
20230619,124200,152529840,5740,5740,5740,5740,50
|
|
20230619,124100,152242840,5740,5740,5740,5740,150
|
|
20230619,124000,151381840,5750,5750,5750,5750,0
|
|
20230619,123900,151381840,5750,5750,5750,5750,0
|
|
20230619,123800,151381840,5750,5750,5750,5750,1
|
|
20230619,123700,151376090,5750,5740,5750,5740,204
|
|
20230619,123600,150204630,5730,5740,5740,5730,84
|
|
20230619,123500,149722810,5730,5730,5730,5730,0
|
|
20230619,123400,149722810,5730,5730,5730,5730,0
|
|
20230619,123300,149722810,5730,5730,5730,5730,0
|
|
20230619,123200,149722810,5730,5730,5730,5730,0
|
|
20230619,123100,149722810,5730,5730,5730,5730,0
|
|
20230619,123000,149722810,5730,5730,5730,5730,2
|
|
20230619,122900,149711350,5730,5730,5730,5730,1
|
|
20230619,122800,149705620,5740,5740,5740,5740,35
|
|
20230619,122700,149504720,5740,5740,5740,5740,0
|
|
20230619,122600,149504720,5740,5740,5740,5740,0
|
|
20230619,122500,149504720,5740,5740,5740,5740,0
|
|
20230619,122400,149504720,5740,5740,5740,5740,0
|
|
20230619,122300,149504720,5740,5740,5740,5740,0
|
|
20230619,122200,149504720,5740,5730,5740,5730,295
|
|
20230619,122100,147811620,5730,5740,5740,5730,16
|
|
20230619,122000,147719930,5740,5740,5740,5740,0
|
|
20230619,121900,147719930,5740,5740,5740,5740,364
|
|
20230619,121800,145630570,5740,5730,5740,5730,380
|
|
20230619,121700,143450370,5740,5740,5740,5740,9
|
|
20230619,121600,143398710,5740,5740,5740,5740,0
|
|
20230619,121500,143398710,5740,5740,5740,5740,1
|
|
20230619,121400,143392970,5730,5730,5730,5730,0
|
|
20230619,121300,143392970,5730,5730,5730,5730,0
|
|
20230619,121200,143392970,5730,5740,5740,5720,505
|
|
20230619,121100,140502350,5740,5740,5740,5740,2
|
|
20230619,121000,140490870,5740,5740,5740,5740,0
|
|
20230619,120900,140490870,5740,5740,5740,5740,45
|
|
20230619,120800,140232570,5740,5740,5740,5740,59
|
|
20230619,120700,139893910,5740,5740,5740,5740,0
|
|
20230619,120600,139893910,5740,5740,5740,5740,0
|
|
20230619,120500,139893910,5740,5740,5740,5740,0
|
|
20230619,120400,139893910,5740,5740,5740,5740,95
|
|
20230619,120300,139348610,5740,5720,5740,5720,503
|
|
20230619,120200,136471390,5720,5720,5720,5720,325
|
|
20230619,120100,134612390,5720,5720,5720,5720,0
|
|
20230619,120000,134612390,5720,5720,5720,5720,0
|
|
20230619,115900,134612390,5720,5720,5720,5720,0
|
|
20230619,115800,134612390,5720,5720,5720,5720,1
|
|
20230619,115700,134606670,5720,5720,5720,5720,0
|
|
20230619,115600,134606670,5720,5730,5730,5720,2900
|
|
20230619,115500,118018650,5740,5740,5740,5740,2
|
|
20230619,115400,118007170,5730,5730,5730,5730,2
|
|
20230619,115300,117995710,5720,5720,5720,5720,0
|
|
20230619,115200,117995710,5720,5720,5720,5720,0
|
|
20230619,115100,117995710,5720,5720,5720,5720,0
|
|
20230619,115000,117995710,5720,5720,5720,5720,0
|
|
20230619,114900,117995710,5720,5720,5720,5720,1000
|
|
20230619,114800,112275710,5730,5730,5730,5730,0
|
|
20230619,114700,112275710,5730,5730,5730,5730,0
|
|
20230619,114600,112275710,5730,5730,5730,5730,0
|
|
20230619,114500,112275710,5730,5730,5730,5720,1478
|
|
20230619,114400,103813860,5730,5730,5730,5730,0
|
|
20230619,114300,103813860,5730,5730,5730,5730,0
|
|
20230619,114200,103813860,5730,5730,5730,5730,0
|
|
20230619,114100,103813860,5730,5730,5730,5730,0
|
|
20230619,114000,103813860,5730,5730,5730,5730,35
|
|
20230619,113900,103613310,5730,5730,5730,5730,0
|
|
20230619,113800,103613310,5730,5730,5730,5730,70
|
|
20230619,113700,103212210,5730,5730,5730,5730,0
|
|
20230619,113600,103212210,5730,5730,5730,5730,0
|
|
20230619,113500,103212210,5730,5730,5730,5730,0
|
|
20230619,113400,103212210,5730,5730,5730,5730,0
|
|
20230619,113300,103212210,5730,5730,5730,5730,1
|
|
20230619,113200,103206480,5730,5730,5730,5730,0
|
|
20230619,113100,103206480,5730,5730,5730,5730,0
|
|
20230619,113000,103206480,5730,5730,5730,5730,0
|
|
20230619,112900,103206480,5730,5730,5730,5730,0
|
|
20230619,112800,103206480,5730,5730,5730,5730,0
|
|
20230619,112700,103206480,5730,5730,5730,5730,137
|
|
20230619,112600,102421470,5750,5750,5750,5750,0
|
|
20230619,112500,102421470,5750,5750,5750,5750,0
|
|
20230619,112400,102421470,5750,5750,5750,5750,0
|
|
20230619,112300,102421470,5750,5750,5750,5750,0
|
|
20230619,112200,102421470,5750,5750,5750,5750,0
|
|
20230619,112100,102421470,5750,5750,5750,5750,0
|
|
20230619,112000,102421470,5750,5750,5750,5750,1
|
|
20230619,111900,102415720,5750,5750,5750,5750,0
|
|
20230619,111800,102415720,5750,5750,5750,5750,0
|
|
20230619,111700,102415720,5750,5750,5750,5750,0
|
|
20230619,111600,102415720,5750,5750,5750,5750,0
|
|
20230619,111500,102415720,5750,5750,5750,5750,1
|
|
20230619,111400,102409970,5750,5750,5750,5750,0
|
|
20230619,111300,102409970,5750,5730,5750,5730,100
|
|
20230619,111200,101836930,5720,5730,5730,5720,4
|
|
20230619,111100,101814020,5730,5730,5730,5730,200
|
|
20230619,111000,100668020,5730,5730,5730,5730,2
|
|
20230619,110900,100656560,5740,5740,5740,5740,0
|
|
20230619,110800,100656560,5740,5740,5740,5740,0
|
|
20230619,110700,100656560,5740,5740,5740,5740,0
|
|
20230619,110600,100656560,5740,5740,5740,5740,177
|
|
20230619,110500,99640580,5750,5750,5750,5750,0
|
|
20230619,110400,99640580,5750,5750,5750,5750,500
|
|
20230619,110300,96765580,5750,5750,5750,5750,0
|
|
20230619,110200,96765580,5750,5750,5750,5750,0
|
|
20230619,110100,96765580,5750,5750,5750,5750,0
|
|
20230619,110000,96765580,5750,5750,5750,5750,2
|
|
20230619,105900,96754080,5750,5750,5750,5750,400
|
|
20230619,105800,94454080,5750,5750,5750,5750,1
|
|
20230619,105700,94448330,5750,5750,5750,5750,0
|
|
20230619,105600,94448330,5750,5750,5750,5750,3
|
|
20230619,105500,94431080,5720,5720,5720,5720,1
|
|
20230619,105400,94425360,5730,5730,5730,5730,0
|
|
20230619,105300,94425360,5730,5730,5730,5730,0
|
|
20230619,105200,94425360,5730,5730,5730,5730,329
|
|
20230619,105100,92540190,5730,5730,5730,5730,0
|
|
20230619,105000,92540190,5730,5740,5740,5730,115
|
|
20230619,104900,91880160,5740,5740,5740,5740,1
|
|
20230619,104800,91874420,5740,5740,5740,5740,0
|
|
20230619,104700,91874420,5740,5740,5740,5740,0
|
|
20230619,104600,91874420,5740,5740,5740,5740,0
|
|
20230619,104500,91874420,5740,5740,5740,5740,20
|
|
20230619,104400,91759620,5740,5740,5740,5740,0
|
|
20230619,104300,91759620,5740,5740,5740,5740,0
|
|
20230619,104200,91759620,5740,5740,5740,5740,0
|
|
20230619,104100,91759620,5740,5740,5740,5740,169
|
|
20230619,104000,90789560,5730,5730,5730,5730,0
|
|
20230619,103900,90789560,5730,5730,5730,5730,20
|
|
20230619,103800,90674960,5740,5740,5740,5740,0
|
|
20230619,103700,90674960,5740,5740,5740,5740,0
|
|
20230619,103600,90674960,5740,5740,5740,5740,0
|
|
20230619,103500,90674960,5740,5740,5740,5740,0
|
|
20230619,103400,90674960,5740,5740,5740,5740,40
|
|
20230619,103300,90445360,5740,5740,5740,5740,0
|
|
20230619,103200,90445360,5740,5740,5740,5740,26
|
|
20230619,103100,90296120,5740,5740,5740,5740,0
|
|
20230619,103000,90296120,5740,5740,5740,5740,0
|
|
20230619,102900,90296120,5740,5740,5740,5740,50
|
|
20230619,102800,90009120,5760,5760,5760,5760,6
|
|
20230619,102700,89974560,5760,5760,5760,5760,4
|
|
20230619,102600,89951520,5750,5750,5750,5750,5
|
|
20230619,102500,89922770,5750,5760,5760,5730,11
|
|
20230619,102400,89859580,5760,5760,5760,5760,1
|
|
20230619,102300,89853820,5760,5750,5760,5750,80
|
|
20230619,102200,89393730,5740,5740,5740,5740,270
|
|
20230619,102100,87843930,5730,5730,5730,5730,0
|
|
20230619,102000,87843930,5730,5730,5730,5730,400
|
|
20230619,101900,85551930,5740,5740,5740,5740,0
|
|
20230619,101800,85551930,5740,5730,5740,5720,88
|
|
20230619,101700,85048540,5720,5720,5720,5720,2
|
|
20230619,101600,85037100,5740,5730,5740,5730,201
|
|
20230619,101500,83885360,5730,5730,5730,5730,0
|
|
20230619,101400,83885360,5730,5730,5730,5730,0
|
|
20230619,101300,83885360,5730,5730,5730,5730,405
|
|
20230619,101200,81564710,5740,5720,5740,5720,87
|
|
20230619,101100,81067050,5720,5720,5720,5720,0
|
|
20230619,101000,81067050,5720,5720,5720,5720,0
|
|
20230619,100900,81067050,5720,5720,5720,5720,1
|
|
20230619,100800,81061330,5690,5720,5720,5690,5007
|
|
20230619,100700,52528340,5720,5720,5720,5720,81
|
|
20230619,100600,52065020,5710,5710,5710,5710,0
|
|
20230619,100500,52065020,5710,5710,5710,5710,0
|
|
20230619,100400,52065020,5710,5710,5710,5710,0
|
|
20230619,100300,52065020,5710,5710,5710,5710,0
|
|
20230619,100200,52065020,5710,5710,5710,5710,0
|
|
20230619,100100,52065020,5710,5710,5710,5710,10
|
|
20230619,100000,52007920,5710,5720,5720,5710,299
|
|
20230619,095900,50298040,5720,5720,5720,5720,151
|
|
20230619,095800,49434320,5720,5720,5720,5720,0
|
|
20230619,095700,49434320,5720,5720,5720,5720,1
|
|
20230619,095600,49428600,5720,5710,5720,5710,107
|
|
20230619,095500,48816860,5710,5710,5710,5710,0
|
|
20230619,095400,48816860,5710,5710,5710,5710,182
|
|
20230619,095300,47777640,5710,5710,5710,5710,20
|
|
20230619,095200,47663440,5710,5720,5720,5710,369
|
|
20230619,095100,45556440,5720,5710,5720,5710,162
|
|
20230619,095000,44631360,5710,5710,5710,5700,1359
|
|
20230619,094900,36878890,5710,5720,5720,5710,201
|
|
20230619,094800,35731170,5720,5710,5730,5710,420
|
|
20230619,094700,33328330,5710,5720,5720,5710,194
|
|
20230619,094600,32219300,5720,5720,5720,5720,0
|
|
20230619,094500,32219300,5720,5720,5720,5720,2
|
|
20230619,094400,32207860,5720,5720,5720,5720,19
|
|
20230619,094300,32099180,5720,5720,5720,5720,0
|
|
20230619,094200,32099180,5720,5720,5720,5720,485
|
|
20230619,094100,29324980,5710,5710,5710,5710,0
|
|
20230619,094000,29324980,5710,5710,5710,5710,100
|
|
20230619,093900,28753980,5710,5710,5710,5710,1
|
|
20230619,093800,28748270,5720,5720,5720,5720,40
|
|
20230619,093700,28519470,5720,5700,5720,5700,54
|
|
20230619,093600,28211590,5700,5710,5710,5700,117
|
|
20230619,093500,27544590,5720,5710,5720,5710,210
|
|
20230619,093400,26345390,5720,5720,5720,5720,0
|
|
20230619,093300,26345390,5720,5710,5720,5710,7
|
|
20230619,093200,26305410,5710,5700,5710,5700,7
|
|
20230619,093100,26265450,5710,5710,5710,5710,188
|
|
20230619,093000,25191970,5710,5710,5710,5710,0
|
|
20230619,092900,25191970,5710,5710,5710,5710,28
|
|
20230619,092800,25032090,5710,5700,5710,5700,344
|
|
20230619,092700,23068190,5700,5700,5700,5700,0
|
|
20230619,092600,23068190,5700,5710,5710,5700,209
|
|
20230619,092500,21875880,5710,5710,5710,5710,21
|
|
20230619,092400,21755970,5710,5710,5710,5710,90
|
|
20230619,092300,21242070,5710,5710,5710,5710,138
|
|
20230619,092200,20454090,5710,5710,5710,5710,196
|
|
20230619,092100,19334930,5700,5700,5710,5700,28
|
|
20230619,092000,19175270,5700,5710,5710,5700,102
|
|
20230619,091900,18592860,5710,5720,5720,5710,440
|
|
20230619,091800,16080450,5750,5710,5750,5710,211
|
|
20230619,091700,14873560,5720,5720,5720,5720,101
|
|
20230619,091600,14295840,5720,5730,5730,5720,94
|
|
20230619,091500,13757380,5730,5730,5730,5730,50
|
|
20230619,091400,13470880,5730,5730,5730,5730,0
|
|
20230619,091300,13470880,5730,5740,5740,5730,50
|
|
20230619,091200,13184350,5750,5750,5750,5750,60
|
|
20230619,091100,12839350,5750,5750,5750,5750,0
|
|
20230619,091000,12839350,5750,5750,5750,5750,41
|
|
20230619,090900,12603600,5750,5750,5750,5750,0
|
|
20230619,090800,12603600,5750,5750,5750,5750,0
|
|
20230619,090700,12603600,5750,5750,5750,5750,11
|
|
20230619,090600,12540350,5740,5740,5740,5740,1
|
|
20230619,090500,12534610,5760,5760,5760,5730,26
|
|
20230619,090400,12385450,5760,5740,5760,5730,69
|
|
20230619,090300,11989930,5780,5780,5780,5780,0
|
|
20230619,090200,11989930,5780,5780,5780,5740,265
|
|
20230619,090100,10465540,5810,5810,5810,5810,1
|
|
20230619,090000,10459730,5750,5760,5760,5750,1806
|