632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192900,202960470,4110,4110,4110,4110,2697
|
|
20230619,192800,202960470,4110,4110,4110,4110,0
|
|
20230619,192700,202960470,4110,4110,4110,4110,0
|
|
20230619,192600,202960470,4110,4110,4110,4110,0
|
|
20230619,192500,202960470,4110,4110,4110,4110,0
|
|
20230619,192400,202960470,4110,4110,4110,4110,0
|
|
20230619,192300,202960470,4110,4110,4110,4110,0
|
|
20230619,192200,202960470,4110,4110,4110,4110,0
|
|
20230619,192100,202960470,4110,4110,4110,4110,0
|
|
20230619,192000,202960470,4110,4110,4110,4110,0
|
|
20230619,191900,202960470,4110,4110,4110,4110,0
|
|
20230619,191800,202960470,4110,4110,4110,4110,0
|
|
20230619,191700,202960470,4110,4110,4110,4110,0
|
|
20230619,191600,202960470,4110,4110,4110,4110,0
|
|
20230619,191500,202960470,4110,4110,4110,4110,0
|
|
20230619,191400,202960470,4110,4110,4110,4110,0
|
|
20230619,191300,202960470,4110,4110,4110,4110,0
|
|
20230619,191200,202960470,4110,4110,4110,4110,0
|
|
20230619,191100,202960470,4110,4110,4110,4110,0
|
|
20230619,191000,202960470,4110,4110,4110,4110,0
|
|
20230619,190900,202960470,4110,4110,4110,4110,0
|
|
20230619,190800,202960470,4110,4110,4110,4110,0
|
|
20230619,190700,202960470,4110,4110,4110,4110,0
|
|
20230619,190600,202960470,4110,4110,4110,4110,0
|
|
20230619,190500,202960470,4110,4110,4110,4110,0
|
|
20230619,190400,202960470,4110,4110,4110,4110,0
|
|
20230619,190300,202960470,4110,4110,4110,4110,0
|
|
20230619,190200,202960470,4110,4110,4110,4110,0
|
|
20230619,190100,202960470,4110,4110,4110,4110,0
|
|
20230619,190000,202960470,4110,4110,4110,4110,0
|
|
20230619,185900,202960470,4110,4110,4110,4110,2697
|
|
20230619,185800,202960470,4110,4110,4110,4110,0
|
|
20230619,185700,202960470,4110,4110,4110,4110,0
|
|
20230619,185600,202960470,4110,4110,4110,4110,0
|
|
20230619,185500,202960470,4110,4110,4110,4110,0
|
|
20230619,185400,202960470,4110,4110,4110,4110,0
|
|
20230619,185300,202960470,4110,4110,4110,4110,0
|
|
20230619,185200,202960470,4110,4110,4110,4110,0
|
|
20230619,185100,202960470,4110,4110,4110,4110,0
|
|
20230619,185000,202960470,4110,4110,4110,4110,0
|
|
20230619,184900,202960470,4110,4110,4110,4110,0
|
|
20230619,184800,202960470,4110,4110,4110,4110,0
|
|
20230619,184700,202960470,4110,4110,4110,4110,0
|
|
20230619,184600,202960470,4110,4110,4110,4110,0
|
|
20230619,184500,202960470,4110,4110,4110,4110,0
|
|
20230619,184400,202960470,4110,4110,4110,4110,0
|
|
20230619,184300,202960470,4110,4110,4110,4110,0
|
|
20230619,184200,202960470,4110,4110,4110,4110,0
|
|
20230619,184100,202960470,4110,4110,4110,4110,0
|
|
20230619,184000,202960470,4110,4110,4110,4110,0
|
|
20230619,183900,202960470,4110,4110,4110,4110,0
|
|
20230619,183800,202960470,4110,4110,4110,4110,0
|
|
20230619,183700,202960470,4110,4110,4110,4110,0
|
|
20230619,183600,202960470,4110,4110,4110,4110,0
|
|
20230619,183500,202960470,4110,4110,4110,4110,0
|
|
20230619,183400,202960470,4110,4110,4110,4110,0
|
|
20230619,183300,202960470,4110,4110,4110,4110,0
|
|
20230619,183200,202960470,4110,4110,4110,4110,0
|
|
20230619,183100,202960470,4110,4110,4110,4110,0
|
|
20230619,183000,202960470,4110,4110,4110,4110,0
|
|
20230619,182900,202960470,4110,4110,4110,4110,2697
|
|
20230619,182800,202960470,4110,4110,4110,4110,0
|
|
20230619,182700,202960470,4110,4110,4110,4110,0
|
|
20230619,182600,202960470,4110,4110,4110,4110,0
|
|
20230619,182500,202960470,4110,4110,4110,4110,0
|
|
20230619,182400,202960470,4110,4110,4110,4110,0
|
|
20230619,182300,202960470,4110,4110,4110,4110,0
|
|
20230619,182200,202960470,4110,4110,4110,4110,0
|
|
20230619,182100,202960470,4110,4110,4110,4110,0
|
|
20230619,182000,202960470,4110,4110,4110,4110,0
|
|
20230619,181900,202960470,4110,4110,4110,4110,0
|
|
20230619,181800,202960470,4110,4110,4110,4110,0
|
|
20230619,181700,202960470,4110,4110,4110,4110,0
|
|
20230619,181600,202960470,4110,4110,4110,4110,0
|
|
20230619,181500,202960470,4110,4110,4110,4110,0
|
|
20230619,181400,202960470,4110,4110,4110,4110,0
|
|
20230619,181300,202960470,4110,4110,4110,4110,0
|
|
20230619,181200,202960470,4110,4110,4110,4110,0
|
|
20230619,181100,202960470,4110,4110,4110,4110,0
|
|
20230619,181000,202960470,4110,4110,4110,4110,0
|
|
20230619,180900,202960470,4110,4110,4110,4110,0
|
|
20230619,180800,202960470,4110,4110,4110,4110,0
|
|
20230619,180700,202960470,4110,4110,4110,4110,0
|
|
20230619,180600,202960470,4110,4110,4110,4110,0
|
|
20230619,180500,202960470,4110,4110,4110,4110,0
|
|
20230619,180400,202960470,4110,4110,4110,4110,0
|
|
20230619,180300,202960470,4110,4110,4110,4110,0
|
|
20230619,180200,202960470,4110,4110,4110,4110,0
|
|
20230619,180100,202960470,4110,4110,4110,4110,0
|
|
20230619,180000,202960470,4110,4110,4110,4110,0
|
|
20230619,175900,202960470,4110,4110,4110,4110,2697
|
|
20230619,175800,202960470,4110,4110,4110,4110,0
|
|
20230619,175700,202960470,4110,4110,4110,4110,0
|
|
20230619,175600,202960470,4110,4110,4110,4110,0
|
|
20230619,175500,202960470,4110,4110,4110,4110,0
|
|
20230619,175400,202960470,4110,4110,4110,4110,0
|
|
20230619,175300,202960470,4110,4110,4110,4110,0
|
|
20230619,175200,202960470,4110,4110,4110,4110,0
|
|
20230619,175100,202960470,4110,4110,4110,4110,0
|
|
20230619,175000,202960470,4110,4110,4110,4110,0
|
|
20230619,174900,202960470,4110,4110,4110,4110,0
|
|
20230619,174800,202960470,4110,4110,4110,4110,0
|
|
20230619,174700,202960470,4110,4110,4110,4110,0
|
|
20230619,174600,202960470,4110,4110,4110,4110,0
|
|
20230619,174500,202960470,4110,4110,4110,4110,0
|
|
20230619,174400,202960470,4110,4110,4110,4110,0
|
|
20230619,174300,202960470,4110,4110,4110,4110,0
|
|
20230619,174200,202960470,4110,4110,4110,4110,0
|
|
20230619,174100,202960470,4110,4110,4110,4110,0
|
|
20230619,174000,202960470,4110,4110,4110,4110,0
|
|
20230619,173900,202960470,4110,4110,4110,4110,0
|
|
20230619,173800,202960470,4110,4110,4110,4110,0
|
|
20230619,173700,202960470,4110,4110,4110,4110,0
|
|
20230619,173600,202960470,4110,4110,4110,4110,0
|
|
20230619,173500,202960470,4110,4110,4110,4110,0
|
|
20230619,173400,202960470,4110,4110,4110,4110,0
|
|
20230619,173300,202960470,4110,4110,4110,4110,0
|
|
20230619,173200,202960470,4110,4110,4110,4110,0
|
|
20230619,173100,202960470,4110,4110,4110,4110,0
|
|
20230619,173000,202960470,4110,4110,4110,4110,0
|
|
20230619,172900,202960470,4110,4110,4110,4110,2697
|
|
20230619,172800,202960470,4110,4110,4110,4110,0
|
|
20230619,172700,202960470,4110,4110,4110,4110,0
|
|
20230619,172600,202960470,4110,4110,4110,4110,0
|
|
20230619,172500,202960470,4110,4110,4110,4110,0
|
|
20230619,172400,202960470,4110,4110,4110,4110,0
|
|
20230619,172300,202960470,4110,4110,4110,4110,0
|
|
20230619,172200,202960470,4110,4110,4110,4110,0
|
|
20230619,172100,202960470,4110,4110,4110,4110,0
|
|
20230619,172000,202960470,4110,4110,4110,4110,0
|
|
20230619,171900,202960470,4110,4110,4110,4110,0
|
|
20230619,171800,202960470,4110,4110,4110,4110,0
|
|
20230619,171700,202960470,4110,4110,4110,4110,0
|
|
20230619,171600,202960470,4110,4110,4110,4110,0
|
|
20230619,171500,202960470,4110,4110,4110,4110,0
|
|
20230619,171400,202960470,4110,4110,4110,4110,0
|
|
20230619,171300,202960470,4110,4110,4110,4110,0
|
|
20230619,171200,202960470,4110,4110,4110,4110,0
|
|
20230619,171100,202960470,4110,4110,4110,4110,0
|
|
20230619,171000,202960470,4110,4110,4110,4110,0
|
|
20230619,170900,202960470,4110,4110,4110,4110,0
|
|
20230619,170800,202960470,4110,4110,4110,4110,0
|
|
20230619,170700,202960470,4110,4110,4110,4110,0
|
|
20230619,170600,202960470,4110,4110,4110,4110,0
|
|
20230619,170500,202960470,4110,4110,4110,4110,0
|
|
20230619,170400,202960470,4110,4110,4110,4110,0
|
|
20230619,170300,202960470,4110,4110,4110,4110,0
|
|
20230619,170200,202960470,4110,4110,4110,4110,0
|
|
20230619,170100,202960470,4110,4110,4110,4110,0
|
|
20230619,170000,202960470,4110,4110,4110,4110,0
|
|
20230619,165900,202960470,4110,4110,4110,4110,2697
|
|
20230619,165800,202960470,4110,4110,4110,4110,0
|
|
20230619,165700,202960470,4110,4110,4110,4110,0
|
|
20230619,165600,202960470,4110,4110,4110,4110,0
|
|
20230619,165500,202960470,4110,4110,4110,4110,0
|
|
20230619,165400,202960470,4110,4110,4110,4110,0
|
|
20230619,165300,202960470,4110,4110,4110,4110,0
|
|
20230619,165200,202960470,4110,4110,4110,4110,0
|
|
20230619,165100,202960470,4110,4110,4110,4110,0
|
|
20230619,165000,202960470,4110,4110,4110,4110,0
|
|
20230619,164900,202960470,4110,4110,4110,4110,0
|
|
20230619,164800,202960470,4110,4110,4110,4110,0
|
|
20230619,164700,202960470,4110,4110,4110,4110,0
|
|
20230619,164600,202960470,4110,4110,4110,4110,0
|
|
20230619,164500,202960470,4110,4110,4110,4110,0
|
|
20230619,164400,202960470,4110,4110,4110,4110,0
|
|
20230619,164300,202960470,4110,4110,4110,4110,0
|
|
20230619,164200,202960470,4110,4110,4110,4110,0
|
|
20230619,164100,202960470,4110,4110,4110,4110,0
|
|
20230619,164000,202960470,4110,4110,4110,4110,0
|
|
20230619,163900,202960470,4110,4110,4110,4110,0
|
|
20230619,163800,202960470,4110,4110,4110,4110,0
|
|
20230619,163700,202960470,4110,4110,4110,4110,0
|
|
20230619,163600,202960470,4110,4110,4110,4110,0
|
|
20230619,163500,202960470,4110,4110,4110,4110,0
|
|
20230619,163400,202960470,4110,4110,4110,4110,0
|
|
20230619,163300,202960470,4110,4110,4110,4110,0
|
|
20230619,163200,202960470,4110,4110,4110,4110,0
|
|
20230619,163100,202960470,4110,4110,4110,4110,0
|
|
20230619,163000,202960470,4110,4110,4110,4110,0
|
|
20230619,162900,202960470,4110,4110,4110,4110,2697
|
|
20230619,162800,202960470,4110,4110,4110,4110,0
|
|
20230619,162700,202960470,4110,4110,4110,4110,0
|
|
20230619,162600,202960470,4110,4110,4110,4110,0
|
|
20230619,162500,202960470,4110,4110,4110,4110,0
|
|
20230619,162400,202960470,4110,4110,4110,4110,0
|
|
20230619,162300,202960470,4110,4110,4110,4110,0
|
|
20230619,162200,202960470,4110,4110,4110,4110,0
|
|
20230619,162100,202960470,4110,4110,4110,4110,0
|
|
20230619,162000,202960470,4110,4110,4110,4110,0
|
|
20230619,161900,202960470,4110,4110,4110,4110,0
|
|
20230619,161800,202960470,4110,4110,4110,4110,0
|
|
20230619,161700,202960470,4110,4110,4110,4110,0
|
|
20230619,161600,202960470,4110,4110,4110,4110,0
|
|
20230619,161500,202960470,4110,4110,4110,4110,0
|
|
20230619,161400,202960470,4110,4110,4110,4110,0
|
|
20230619,161300,202960470,4110,4110,4110,4110,0
|
|
20230619,161200,202960470,4110,4110,4110,4110,0
|
|
20230619,161100,202960470,4110,4110,4110,4110,0
|
|
20230619,161000,202960470,4110,4110,4110,4110,0
|
|
20230619,160900,202960470,4110,4110,4110,4110,0
|
|
20230619,160800,202960470,4110,4110,4110,4110,0
|
|
20230619,160700,202960470,4110,4110,4110,4110,0
|
|
20230619,160600,202960470,4110,4110,4110,4110,0
|
|
20230619,160500,202960470,4110,4110,4110,4110,0
|
|
20230619,160400,202960470,4110,4110,4110,4110,0
|
|
20230619,160300,202960470,4110,4110,4110,4110,0
|
|
20230619,160200,202960470,4110,4110,4110,4110,0
|
|
20230619,160100,202960470,4110,4110,4110,4110,0
|
|
20230619,160000,202960470,4110,4110,4110,4110,0
|
|
20230619,155900,202960470,4110,4110,4110,4110,2697
|
|
20230619,155800,202960470,4110,4110,4110,4110,0
|
|
20230619,155700,202960470,4110,4110,4110,4110,0
|
|
20230619,155600,202960470,4110,4110,4110,4110,0
|
|
20230619,155500,202960470,4110,4110,4110,4110,0
|
|
20230619,155400,202960470,4110,4110,4110,4110,0
|
|
20230619,155300,202960470,4110,4110,4110,4110,0
|
|
20230619,155200,202960470,4110,4110,4110,4110,0
|
|
20230619,155100,202960470,4110,4110,4110,4110,0
|
|
20230619,155000,202960470,4110,4110,4110,4110,0
|
|
20230619,154900,202960470,4110,4110,4110,4110,0
|
|
20230619,154800,202960470,4110,4110,4110,4110,0
|
|
20230619,154700,202960470,4110,4110,4110,4110,0
|
|
20230619,154600,202960470,4110,4110,4110,4110,0
|
|
20230619,154500,202960470,4110,4110,4110,4110,0
|
|
20230619,154400,202960470,4110,4110,4110,4110,0
|
|
20230619,154300,202960470,4110,4110,4110,4110,0
|
|
20230619,154200,202960470,4110,4110,4110,4110,0
|
|
20230619,154100,202960470,4110,4110,4110,4110,0
|
|
20230619,154000,202960470,4110,4110,4110,4110,0
|
|
20230619,153900,202960470,4110,4110,4110,4110,0
|
|
20230619,153800,202960470,4110,4110,4110,4110,0
|
|
20230619,153700,202960470,4110,4110,4110,4110,0
|
|
20230619,153600,202960470,4110,4110,4110,4110,0
|
|
20230619,153500,202960470,4110,4110,4110,4110,0
|
|
20230619,153400,202960470,4110,4110,4110,4110,0
|
|
20230619,153300,202960470,4110,4110,4110,4110,0
|
|
20230619,153200,202960470,4110,4110,4110,4110,0
|
|
20230619,153100,202960470,4110,4110,4110,4110,0
|
|
20230619,153000,202960470,4110,4110,4110,4110,2697
|
|
20230619,152900,191875800,4090,4090,4090,4090,0
|
|
20230619,152800,191875800,4090,4090,4090,4090,0
|
|
20230619,152700,191875800,4090,4090,4090,4090,0
|
|
20230619,152600,191875800,4090,4090,4090,4090,0
|
|
20230619,152500,191875800,4090,4090,4090,4090,0
|
|
20230619,152400,191875800,4090,4090,4090,4090,0
|
|
20230619,152300,191875800,4090,4090,4090,4090,0
|
|
20230619,152200,191875800,4090,4090,4090,4090,0
|
|
20230619,152100,191875800,4090,4090,4090,4090,0
|
|
20230619,152000,191875800,4090,4090,4090,4090,0
|
|
20230619,151900,191875800,4090,4100,4100,4090,14
|
|
20230619,151800,191818440,4090,4090,4090,4090,4
|
|
20230619,151700,191802080,4090,4095,4100,4090,14
|
|
20230619,151600,191744705,4100,4100,4100,4100,55
|
|
20230619,151500,191519205,4100,4100,4100,4100,0
|
|
20230619,151400,191519205,4100,4095,4100,4095,10
|
|
20230619,151300,191478210,4090,4085,4100,4085,16
|
|
20230619,151200,191412710,4085,4085,4100,4085,43
|
|
20230619,151100,191236640,4100,4085,4100,4085,11
|
|
20230619,151000,191191555,4100,4100,4100,4100,3
|
|
20230619,150900,191179255,4100,4085,4100,4085,48
|
|
20230619,150800,190982735,4095,4090,4095,4080,2378
|
|
20230619,150700,181269040,4095,4095,4095,4095,11
|
|
20230619,150600,181223995,4090,4100,4100,4090,156
|
|
20230619,150500,180585130,4095,4095,4100,4095,12
|
|
20230619,150400,180535940,4100,4100,4100,4100,500
|
|
20230619,150300,178485940,4100,4095,4100,4095,36
|
|
20230619,150200,178338470,4105,4105,4105,4105,0
|
|
20230619,150100,178338470,4105,4100,4105,4100,452
|
|
20230619,150000,176485220,4100,4100,4100,4100,0
|
|
20230619,145900,176485220,4100,4090,4100,4090,12
|
|
20230619,145800,176436035,4100,4100,4100,4100,0
|
|
20230619,145700,176436035,4100,4100,4100,4100,0
|
|
20230619,145600,176436035,4100,4100,4100,4100,0
|
|
20230619,145500,176436035,4100,4100,4100,4100,0
|
|
20230619,145400,176436035,4100,4100,4100,4100,2
|
|
20230619,145300,176427835,4100,4100,4100,4100,0
|
|
20230619,145200,176427835,4100,4090,4100,4085,211
|
|
20230619,145100,175564240,4100,4100,4100,4100,0
|
|
20230619,145000,175564240,4100,4085,4100,4085,11
|
|
20230619,144900,175519170,4100,4100,4100,4085,32
|
|
20230619,144800,175388030,4085,4090,4100,4085,12
|
|
20230619,144700,175338880,4100,4085,4100,4085,11
|
|
20230619,144600,175293795,4100,4100,4100,4100,250
|
|
20230619,144500,174268795,4105,4100,4105,4080,4010
|
|
20230619,144400,157890830,4105,4105,4105,4105,0
|
|
20230619,144300,157890830,4105,4105,4105,4105,100
|
|
20230619,144200,157480330,4105,4105,4105,4105,0
|
|
20230619,144100,157480330,4105,4105,4105,4105,5
|
|
20230619,144000,157459805,4105,4105,4105,4105,0
|
|
20230619,143900,157459805,4105,4100,4105,4100,10
|
|
20230619,143800,157418765,4100,4100,4100,4100,1
|
|
20230619,143700,157414665,4110,4110,4110,4110,0
|
|
20230619,143600,157414665,4110,4110,4110,4110,0
|
|
20230619,143500,157414665,4110,4110,4110,4110,0
|
|
20230619,143400,157414665,4110,4095,4110,4090,1020
|
|
20230619,143300,153230725,4110,4110,4110,4110,0
|
|
20230619,143200,153230725,4110,4110,4110,4110,0
|
|
20230619,143100,153230725,4110,4110,4110,4110,10
|
|
20230619,143000,153189625,4095,4110,4110,4095,21
|
|
20230619,142900,153103555,4110,4110,4110,4110,0
|
|
20230619,142800,153103555,4110,4110,4110,4110,0
|
|
20230619,142700,153103555,4110,4110,4110,4110,0
|
|
20230619,142600,153103555,4110,4110,4110,4110,0
|
|
20230619,142500,153103555,4110,4110,4110,4110,0
|
|
20230619,142400,153103555,4110,4110,4110,4110,10
|
|
20230619,142300,153062455,4100,4100,4100,4100,0
|
|
20230619,142200,153062455,4100,4100,4100,4100,0
|
|
20230619,142100,153062455,4100,4100,4100,4100,0
|
|
20230619,142000,153062455,4100,4100,4100,4100,836
|
|
20230619,141900,149634855,4100,4100,4100,4100,0
|
|
20230619,141800,149634855,4100,4100,4100,4100,0
|
|
20230619,141700,149634855,4100,4100,4100,4100,0
|
|
20230619,141600,149634855,4100,4100,4100,4100,0
|
|
20230619,141500,149634855,4100,4100,4100,4100,0
|
|
20230619,141400,149634855,4100,4100,4100,4100,10
|
|
20230619,141300,149593855,4095,4100,4100,4095,247
|
|
20230619,141200,148582350,4100,4100,4100,4100,10
|
|
20230619,141100,148541350,4100,4100,4100,4100,0
|
|
20230619,141000,148541350,4100,4100,4100,4100,5
|
|
20230619,140900,148520850,4100,4100,4100,4100,1
|
|
20230619,140800,148516750,4100,4100,4100,4100,0
|
|
20230619,140700,148516750,4100,4100,4100,4100,0
|
|
20230619,140600,148516750,4100,4100,4100,4100,60
|
|
20230619,140500,148270750,4100,4100,4100,4100,100
|
|
20230619,140400,147860750,4100,4100,4100,4100,0
|
|
20230619,140300,147860750,4100,4100,4100,4100,0
|
|
20230619,140200,147860750,4100,4100,4100,4100,0
|
|
20230619,140100,147860750,4100,4100,4100,4100,0
|
|
20230619,140000,147860750,4100,4100,4100,4100,284
|
|
20230619,135900,146696350,4110,4110,4110,4110,0
|
|
20230619,135800,146696350,4110,4110,4110,4110,0
|
|
20230619,135700,146696350,4110,4110,4110,4110,0
|
|
20230619,135600,146696350,4110,4110,4110,4105,21
|
|
20230619,135500,146610045,4100,4100,4100,4100,26
|
|
20230619,135400,146503445,4110,4110,4110,4110,0
|
|
20230619,135300,146503445,4110,4110,4110,4110,0
|
|
20230619,135200,146503445,4110,4105,4110,4105,10
|
|
20230619,135100,146462350,4110,4110,4110,4110,0
|
|
20230619,135000,146462350,4110,4110,4110,4110,0
|
|
20230619,134900,146462350,4110,4110,4110,4110,0
|
|
20230619,134800,146462350,4110,4110,4110,4110,0
|
|
20230619,134700,146462350,4110,4110,4110,4110,0
|
|
20230619,134600,146462350,4110,4110,4110,4110,0
|
|
20230619,134500,146462350,4110,4110,4110,4110,0
|
|
20230619,134400,146462350,4110,4110,4110,4110,0
|
|
20230619,134300,146462350,4110,4110,4110,4110,0
|
|
20230619,134200,146462350,4110,4105,4110,4105,10
|
|
20230619,134100,146421260,4100,4100,4100,4100,2
|
|
20230619,134000,146413060,4110,4100,4110,4100,14
|
|
20230619,133900,146355545,4110,4110,4110,4110,0
|
|
20230619,133800,146355545,4110,4110,4110,4110,0
|
|
20230619,133700,146355545,4110,4110,4110,4110,0
|
|
20230619,133600,146355545,4110,4110,4110,4110,0
|
|
20230619,133500,146355545,4110,4110,4110,4110,0
|
|
20230619,133400,146355545,4110,4105,4110,4100,135
|
|
20230619,133300,145801385,4110,4105,4110,4105,18
|
|
20230619,133200,145727445,4115,4115,4115,4115,0
|
|
20230619,133100,145727445,4115,4115,4115,4115,100
|
|
20230619,133000,145315945,4115,4115,4115,4115,0
|
|
20230619,132900,145315945,4115,4115,4115,4115,4
|
|
20230619,132800,145299485,4115,4115,4115,4115,0
|
|
20230619,132700,145299485,4115,4115,4115,4115,0
|
|
20230619,132600,145299485,4115,4115,4115,4115,10
|
|
20230619,132500,145258335,4105,4105,4105,4105,50
|
|
20230619,132400,145053085,4115,4115,4115,4115,0
|
|
20230619,132300,145053085,4115,4105,4115,4105,12
|
|
20230619,132200,145003715,4115,4115,4115,4115,0
|
|
20230619,132100,145003715,4115,4115,4115,4115,0
|
|
20230619,132000,145003715,4115,4110,4115,4110,21
|
|
20230619,131900,144917400,4115,4115,4115,4115,0
|
|
20230619,131800,144917400,4115,4115,4115,4115,0
|
|
20230619,131700,144917400,4115,4115,4115,4115,0
|
|
20230619,131600,144917400,4115,4115,4115,4115,0
|
|
20230619,131500,144917400,4115,4115,4115,4115,0
|
|
20230619,131400,144917400,4115,4115,4115,4115,300
|
|
20230619,131300,143682900,4115,4115,4115,4115,0
|
|
20230619,131200,143682900,4115,4100,4115,4100,604
|
|
20230619,131100,141206350,4100,4100,4100,4100,0
|
|
20230619,131000,141206350,4100,4100,4100,4100,0
|
|
20230619,130900,141206350,4100,4100,4100,4100,6
|
|
20230619,130800,141181750,4100,4100,4100,4100,2
|
|
20230619,130700,141173550,4115,4100,4115,4100,12
|
|
20230619,130600,141124200,4115,4115,4115,4115,0
|
|
20230619,130500,141124200,4115,4110,4115,4100,92
|
|
20230619,130400,140746035,4110,4110,4110,4110,0
|
|
20230619,130300,140746035,4110,4110,4110,4110,0
|
|
20230619,130200,140746035,4110,4100,4110,4100,12
|
|
20230619,130100,140696725,4110,4095,4110,4095,24
|
|
20230619,130000,140598110,4110,4110,4110,4095,320
|
|
20230619,125900,139282965,4110,4110,4110,4110,0
|
|
20230619,125800,139282965,4110,4110,4110,4110,10
|
|
20230619,125700,139241865,4110,4110,4110,4110,0
|
|
20230619,125600,139241865,4110,4110,4110,4110,0
|
|
20230619,125500,139241865,4110,4110,4110,4110,0
|
|
20230619,125400,139241865,4110,4110,4110,4110,0
|
|
20230619,125300,139241865,4110,4110,4110,4110,0
|
|
20230619,125200,139241865,4110,4110,4110,4110,0
|
|
20230619,125100,139241865,4110,4110,4110,4110,0
|
|
20230619,125000,139241865,4110,4105,4110,4095,310
|
|
20230619,124900,137970540,4110,4110,4110,4110,0
|
|
20230619,124800,137970540,4110,4110,4110,4110,10
|
|
20230619,124700,137929440,4110,4110,4110,4110,10
|
|
20230619,124600,137888340,4105,4105,4105,4105,1
|
|
20230619,124500,137884235,4110,4105,4110,4105,11
|
|
20230619,124400,137839035,4110,4105,4110,4105,9
|
|
20230619,124300,137802050,4110,4110,4110,4110,0
|
|
20230619,124200,137802050,4110,4110,4110,4110,1
|
|
20230619,124100,137797940,4110,4110,4110,4110,1
|
|
20230619,124000,137793830,4110,4110,4110,4110,0
|
|
20230619,123900,137793830,4110,4100,4110,4100,2
|
|
20230619,123800,137785620,4110,4100,4110,4100,12
|
|
20230619,123700,137736310,4110,4105,4110,4105,7
|
|
20230619,123600,137707545,4110,4110,4110,4110,0
|
|
20230619,123500,137707545,4110,4110,4110,4110,0
|
|
20230619,123400,137707545,4110,4110,4110,4110,0
|
|
20230619,123300,137707545,4110,4110,4110,4110,203
|
|
20230619,123200,136873215,4110,4100,4110,4100,12
|
|
20230619,123100,136823925,4100,4100,4100,4100,0
|
|
20230619,123000,136823925,4100,4100,4100,4100,0
|
|
20230619,122900,136823925,4100,4100,4100,4100,0
|
|
20230619,122800,136823925,4100,4100,4100,4100,0
|
|
20230619,122700,136823925,4100,4110,4110,4100,587
|
|
20230619,122600,134415905,4110,4110,4110,4110,8
|
|
20230619,122500,134383025,4120,4120,4120,4120,0
|
|
20230619,122400,134383025,4120,4120,4120,4120,0
|
|
20230619,122300,134383025,4120,4120,4120,4120,0
|
|
20230619,122200,134383025,4120,4120,4120,4120,0
|
|
20230619,122100,134383025,4120,4120,4120,4120,1
|
|
20230619,122000,134378905,4100,4100,4100,4100,0
|
|
20230619,121900,134378905,4100,4100,4100,4100,0
|
|
20230619,121800,134378905,4100,4100,4100,4100,10
|
|
20230619,121700,134337905,4100,4100,4100,4100,0
|
|
20230619,121600,134337905,4100,4100,4100,4100,0
|
|
20230619,121500,134337905,4100,4100,4100,4100,0
|
|
20230619,121400,134337905,4100,4100,4100,4100,989
|
|
20230619,121300,130283005,4100,4100,4100,4100,11
|
|
20230619,121200,130237905,4100,4100,4100,4100,0
|
|
20230619,121100,130237905,4100,4110,4110,4100,24
|
|
20230619,121000,130139465,4110,4110,4110,4110,20
|
|
20230619,120900,130057265,4110,4110,4110,4110,0
|
|
20230619,120800,130057265,4110,4110,4110,4110,0
|
|
20230619,120700,130057265,4110,4110,4110,4110,0
|
|
20230619,120600,130057265,4110,4110,4110,4110,0
|
|
20230619,120500,130057265,4110,4110,4110,4110,0
|
|
20230619,120400,130057265,4110,4110,4110,4110,0
|
|
20230619,120300,130057265,4110,4110,4110,4110,55
|
|
20230619,120200,129831215,4110,4110,4110,4110,5
|
|
20230619,120100,129810665,4125,4110,4125,4110,2
|
|
20230619,120000,129802430,4125,4125,4125,4125,0
|
|
20230619,115900,129802430,4125,4125,4125,4125,0
|
|
20230619,115800,129802430,4125,4125,4125,4125,0
|
|
20230619,115700,129802430,4125,4125,4125,4125,0
|
|
20230619,115600,129802430,4125,4125,4125,4125,0
|
|
20230619,115500,129802430,4125,4125,4125,4125,0
|
|
20230619,115400,129802430,4125,4125,4125,4125,11
|
|
20230619,115300,129757055,4125,4125,4125,4125,0
|
|
20230619,115200,129757055,4125,4125,4125,4125,0
|
|
20230619,115100,129757055,4125,4125,4125,4125,0
|
|
20230619,115000,129757055,4125,4120,4125,4120,300
|
|
20230619,114900,128519655,4125,4120,4125,4115,1001
|
|
20230619,114800,124393300,4120,4120,4120,4120,0
|
|
20230619,114700,124393300,4120,4120,4120,4120,1
|
|
20230619,114600,124389180,4115,4105,4115,4105,664
|
|
20230619,114500,121657360,4105,4105,4105,4105,0
|
|
20230619,114400,121657360,4105,4105,4105,4105,0
|
|
20230619,114300,121657360,4105,4105,4105,4105,39
|
|
20230619,114200,121497265,4105,4095,4105,4095,462
|
|
20230619,114100,119600825,4095,4095,4095,4095,2
|
|
20230619,114000,119592635,4090,4090,4090,4090,1
|
|
20230619,113900,119588545,4085,4100,4100,4085,1000
|
|
20230619,113800,115500350,4105,4105,4105,4105,0
|
|
20230619,113700,115500350,4105,4105,4105,4105,1
|
|
20230619,113600,115496245,4095,4095,4095,4095,1
|
|
20230619,113500,115492150,4095,4105,4105,4095,2005
|
|
20230619,113400,107273590,4105,4110,4110,4105,274
|
|
20230619,113300,106148815,4105,4105,4110,4105,32
|
|
20230619,113200,106017305,4110,4105,4110,4105,5
|
|
20230619,113100,105996765,4105,4105,4105,4105,0
|
|
20230619,113000,105996765,4105,4105,4105,4105,0
|
|
20230619,112900,105996765,4105,4105,4105,4105,0
|
|
20230619,112800,105996765,4105,4100,4105,4100,688
|
|
20230619,112700,103174520,4105,4105,4105,4105,11
|
|
20230619,112600,103129365,4105,4105,4105,4105,0
|
|
20230619,112500,103129365,4105,4105,4105,4105,0
|
|
20230619,112400,103129365,4105,4105,4105,4105,400
|
|
20230619,112300,101487365,4105,4105,4105,4105,16
|
|
20230619,112200,101421685,4105,4105,4105,4105,82
|
|
20230619,112100,101085075,4105,4105,4105,4105,18
|
|
20230619,112000,101011185,4100,4105,4105,4100,704
|
|
20230619,111900,98121270,4105,4110,4110,4105,11
|
|
20230619,111800,98076065,4105,4105,4105,4105,1
|
|
20230619,111700,98071960,4115,4110,4115,4110,4
|
|
20230619,111600,98055515,4105,4110,4110,4105,35
|
|
20230619,111500,97911670,4125,4125,4125,4125,0
|
|
20230619,111400,97911670,4125,4125,4125,4125,0
|
|
20230619,111300,97911670,4125,4110,4125,4110,19
|
|
20230619,111200,97833555,4125,4125,4125,4125,0
|
|
20230619,111100,97833555,4125,4115,4125,4115,500
|
|
20230619,111000,95771070,4125,4125,4125,4125,0
|
|
20230619,110900,95771070,4125,4125,4125,4125,100
|
|
20230619,110800,95358570,4140,4140,4140,4140,0
|
|
20230619,110700,95358570,4140,4140,4140,4140,0
|
|
20230619,110600,95358570,4140,4140,4140,4140,0
|
|
20230619,110500,95358570,4140,4140,4140,4140,1
|
|
20230619,110400,95354430,4105,4130,4130,4105,3000
|
|
20230619,110300,83010540,4135,4135,4135,4135,0
|
|
20230619,110200,83010540,4135,4135,4135,4135,1
|
|
20230619,110100,83006405,4145,4145,4145,4145,0
|
|
20230619,110000,83006405,4145,4145,4145,4145,1
|
|
20230619,105900,83002260,4145,4145,4145,4145,0
|
|
20230619,105800,83002260,4145,4145,4145,4145,0
|
|
20230619,105700,83002260,4145,4145,4145,4145,10
|
|
20230619,105600,82960810,4145,4145,4145,4145,0
|
|
20230619,105500,82960810,4145,4145,4145,4145,0
|
|
20230619,105400,82960810,4145,4125,4145,4125,30
|
|
20230619,105300,82836860,4145,4145,4145,4145,0
|
|
20230619,105200,82836860,4145,4145,4145,4145,0
|
|
20230619,105100,82836860,4145,4145,4145,4145,0
|
|
20230619,105000,82836860,4145,4145,4145,4145,0
|
|
20230619,104900,82836860,4145,4145,4145,4145,0
|
|
20230619,104800,82836860,4145,4145,4145,4145,1
|
|
20230619,104700,82832715,4145,4145,4145,4145,0
|
|
20230619,104600,82832715,4145,4145,4145,4145,0
|
|
20230619,104500,82832715,4145,4145,4145,4145,9
|
|
20230619,104400,82795410,4150,4150,4150,4150,0
|
|
20230619,104300,82795410,4150,4150,4150,4150,0
|
|
20230619,104200,82795410,4150,4150,4150,4150,0
|
|
20230619,104100,82795410,4150,4120,4150,4120,30
|
|
20230619,104000,82671510,4150,4150,4150,4150,0
|
|
20230619,103900,82671510,4150,4150,4150,4150,0
|
|
20230619,103800,82671510,4150,4150,4150,4150,10
|
|
20230619,103700,82630010,4145,4140,4145,4140,1307
|
|
20230619,103600,77212685,4140,4140,4140,4140,500
|
|
20230619,103500,75142685,4140,4135,4140,4135,20
|
|
20230619,103400,75059915,4140,4140,4140,4140,0
|
|
20230619,103300,75059915,4140,4140,4140,4140,0
|
|
20230619,103200,75059915,4140,4140,4140,4140,0
|
|
20230619,103100,75059915,4140,4115,4140,4115,110
|
|
20230619,103000,74607020,4140,4135,4140,4135,4
|
|
20230619,102900,74590465,4140,4140,4140,4140,0
|
|
20230619,102800,74590465,4140,4140,4140,4140,0
|
|
20230619,102700,74590465,4140,4140,4140,4140,0
|
|
20230619,102600,74590465,4140,4140,4140,4140,0
|
|
20230619,102500,74590465,4140,4140,4140,4140,0
|
|
20230619,102400,74590465,4140,4140,4140,4140,0
|
|
20230619,102300,74590465,4140,4140,4140,4140,0
|
|
20230619,102200,74590465,4140,4115,4140,4115,17
|
|
20230619,102100,74520260,4140,4140,4140,4140,0
|
|
20230619,102000,74520260,4140,4140,4140,4140,0
|
|
20230619,101900,74520260,4140,4140,4140,4130,661
|
|
20230619,101800,71789990,4140,4140,4140,4140,0
|
|
20230619,101700,71789990,4140,4135,4140,4135,30
|
|
20230619,101600,71665905,4135,4130,4135,4130,36
|
|
20230619,101500,71517050,4135,4120,4135,4120,50
|
|
20230619,101400,71310550,4130,4130,4130,4130,1
|
|
20230619,101300,71306420,4135,4135,4135,4135,0
|
|
20230619,101200,71306420,4135,4130,4135,4130,110
|
|
20230619,101100,70852070,4130,4130,4130,4130,0
|
|
20230619,101000,70852070,4130,4130,4130,4130,0
|
|
20230619,100900,70852070,4130,4130,4130,4130,0
|
|
20230619,100800,70852070,4130,4125,4130,4125,4
|
|
20230619,100700,70835555,4135,4135,4135,4135,0
|
|
20230619,100600,70835555,4135,4115,4135,4115,15
|
|
20230619,100500,70773635,4140,4140,4140,4140,0
|
|
20230619,100400,70773635,4140,4135,4140,4125,53
|
|
20230619,100300,70554460,4125,4125,4125,4125,22
|
|
20230619,100200,70463710,4120,4120,4120,4120,1
|
|
20230619,100100,70459590,4115,4115,4115,4115,0
|
|
20230619,100000,70459590,4115,4115,4115,4115,344
|
|
20230619,095900,69044030,4140,4140,4140,4140,0
|
|
20230619,095800,69044030,4140,4120,4140,4120,100
|
|
20230619,095700,68631030,4115,4115,4115,4115,76
|
|
20230619,095600,68318290,4115,4115,4115,4115,0
|
|
20230619,095500,68318290,4115,4115,4115,4115,394
|
|
20230619,095400,66696980,4140,4135,4140,4115,260
|
|
20230619,095300,65623660,4135,4135,4135,4135,100
|
|
20230619,095200,65210160,4135,4130,4135,4130,198
|
|
20230619,095100,64392370,4130,4130,4130,4130,0
|
|
20230619,095000,64392370,4130,4115,4130,4115,16
|
|
20230619,094900,64326380,4130,4125,4130,4125,10
|
|
20230619,094800,64285085,4115,4115,4115,4115,1
|
|
20230619,094700,64280970,4145,4120,4145,4120,20
|
|
20230619,094600,64198180,4115,4115,4115,4115,110
|
|
20230619,094500,63745530,4115,4115,4115,4115,0
|
|
20230619,094400,63745530,4115,4115,4115,4115,175
|
|
20230619,094300,63025405,4115,4115,4115,4115,169
|
|
20230619,094200,62329970,4115,4115,4115,4115,53
|
|
20230619,094100,62111875,4145,4145,4145,4145,0
|
|
20230619,094000,62111875,4145,4140,4145,4140,200
|
|
20230619,093900,61283725,4115,4115,4115,4115,1
|
|
20230619,093800,61279610,4145,4145,4145,4145,0
|
|
20230619,093700,61279610,4145,4120,4145,4120,61
|
|
20230619,093600,61026975,4120,4120,4120,4120,1
|
|
20230619,093500,61022855,4115,4115,4115,4115,30
|
|
20230619,093400,60899405,4125,4125,4125,4125,0
|
|
20230619,093300,60899405,4125,4110,4125,4110,380
|
|
20230619,093200,59337465,4130,4130,4130,4130,0
|
|
20230619,093100,59337465,4130,4130,4130,4130,52
|
|
20230619,093000,59122705,4130,4110,4130,4105,322
|
|
20230619,092900,57799755,4130,4110,4130,4110,70
|
|
20230619,092800,57511215,4145,4145,4145,4145,0
|
|
20230619,092700,57511215,4145,4140,4145,4140,100
|
|
20230619,092600,57096720,4145,4110,4155,4110,563
|
|
20230619,092500,54768810,4115,4105,4115,4105,10
|
|
20230619,092400,54727725,4100,4100,4100,4100,1001
|
|
20230619,092300,50623625,4105,4120,4120,4105,2727
|
|
20230619,092200,39411130,4120,4120,4120,4120,25
|
|
20230619,092100,39308130,4125,4125,4125,4125,301
|
|
20230619,092000,38066505,4130,4140,4140,4130,250
|
|
20230619,091900,37033615,4145,4145,4150,4145,4
|
|
20230619,091800,37017025,4150,4150,4150,4150,0
|
|
20230619,091700,37017025,4150,4150,4150,4150,0
|
|
20230619,091600,37017025,4150,4150,4150,4150,0
|
|
20230619,091500,37017025,4150,4140,4150,4140,150
|
|
20230619,091400,36394550,4135,4135,4135,4135,0
|
|
20230619,091300,36394550,4135,4135,4135,4135,1
|
|
20230619,091200,36390415,4130,4130,4130,4130,50
|
|
20230619,091100,36183915,4130,4135,4135,4130,26
|
|
20230619,091000,36076530,4135,4135,4135,4135,40
|
|
20230619,090900,35911130,4130,4130,4130,4130,0
|
|
20230619,090800,35911130,4130,4130,4130,4130,0
|
|
20230619,090700,35911130,4130,4130,4130,4130,0
|
|
20230619,090600,35911130,4130,4130,4130,4130,10
|
|
20230619,090500,35869830,4150,4135,4150,4130,302
|
|
20230619,090400,34621515,4140,4140,4140,4110,2623
|
|
20230619,090300,23816125,4115,4115,4115,4115,963
|
|
20230619,090200,19853380,4115,4145,4145,4115,1724
|
|
20230619,090100,12743625,4145,4180,4180,4145,2657
|
|
20230619,090000,1677650,4190,4195,4195,4190,400
|