688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,202500,433488735,5030,5030,5030,5030,1962
|
|
20230608,202400,433488735,5030,5030,5030,5030,0
|
|
20230608,202300,433488735,5030,5030,5030,5030,0
|
|
20230608,202200,433488735,5030,5030,5030,5030,0
|
|
20230608,202100,433488735,5030,5030,5030,5030,0
|
|
20230608,202000,433488735,5030,5030,5030,5030,0
|
|
20230608,201900,433488735,5030,5030,5030,5030,0
|
|
20230608,201800,433488735,5030,5030,5030,5030,0
|
|
20230608,201700,433488735,5030,5030,5030,5030,0
|
|
20230608,201600,433488735,5030,5030,5030,5030,0
|
|
20230608,201500,433488735,5030,5030,5030,5030,0
|
|
20230608,201400,433488735,5030,5030,5030,5030,0
|
|
20230608,201300,433488735,5030,5030,5030,5030,0
|
|
20230608,201200,433488735,5030,5030,5030,5030,0
|
|
20230608,201100,433488735,5030,5030,5030,5030,0
|
|
20230608,201000,433488735,5030,5030,5030,5030,0
|
|
20230608,200900,433488735,5030,5030,5030,5030,0
|
|
20230608,200800,433488735,5030,5030,5030,5030,0
|
|
20230608,200700,433488735,5030,5030,5030,5030,0
|
|
20230608,200600,433488735,5030,5030,5030,5030,0
|
|
20230608,200500,433488735,5030,5030,5030,5030,0
|
|
20230608,200400,433488735,5030,5030,5030,5030,0
|
|
20230608,200300,433488735,5030,5030,5030,5030,0
|
|
20230608,200200,433488735,5030,5030,5030,5030,0
|
|
20230608,200100,433488735,5030,5030,5030,5030,0
|
|
20230608,200000,433488735,5030,5030,5030,5030,0
|
|
20230608,195900,433488735,5030,5030,5030,5030,0
|
|
20230608,195800,433488735,5030,5030,5030,5030,0
|
|
20230608,195700,433488735,5030,5030,5030,5030,0
|
|
20230608,195600,433488735,5030,5030,5030,5030,0
|
|
20230608,195500,433488735,5030,5030,5030,5030,1962
|
|
20230608,195400,433488735,5030,5030,5030,5030,0
|
|
20230608,195300,433488735,5030,5030,5030,5030,0
|
|
20230608,195200,433488735,5030,5030,5030,5030,0
|
|
20230608,195100,433488735,5030,5030,5030,5030,0
|
|
20230608,195000,433488735,5030,5030,5030,5030,0
|
|
20230608,194900,433488735,5030,5030,5030,5030,0
|
|
20230608,194800,433488735,5030,5030,5030,5030,0
|
|
20230608,194700,433488735,5030,5030,5030,5030,0
|
|
20230608,194600,433488735,5030,5030,5030,5030,0
|
|
20230608,194500,433488735,5030,5030,5030,5030,0
|
|
20230608,194400,433488735,5030,5030,5030,5030,0
|
|
20230608,194300,433488735,5030,5030,5030,5030,0
|
|
20230608,194200,433488735,5030,5030,5030,5030,0
|
|
20230608,194100,433488735,5030,5030,5030,5030,0
|
|
20230608,194000,433488735,5030,5030,5030,5030,0
|
|
20230608,193900,433488735,5030,5030,5030,5030,0
|
|
20230608,193800,433488735,5030,5030,5030,5030,0
|
|
20230608,193700,433488735,5030,5030,5030,5030,0
|
|
20230608,193600,433488735,5030,5030,5030,5030,0
|
|
20230608,193500,433488735,5030,5030,5030,5030,0
|
|
20230608,193400,433488735,5030,5030,5030,5030,0
|
|
20230608,193300,433488735,5030,5030,5030,5030,0
|
|
20230608,193200,433488735,5030,5030,5030,5030,0
|
|
20230608,193100,433488735,5030,5030,5030,5030,0
|
|
20230608,193000,433488735,5030,5030,5030,5030,0
|
|
20230608,192900,433488735,5030,5030,5030,5030,0
|
|
20230608,192800,433488735,5030,5030,5030,5030,0
|
|
20230608,192700,433488735,5030,5030,5030,5030,0
|
|
20230608,192600,433488735,5030,5030,5030,5030,0
|
|
20230608,192500,433488735,5030,5030,5030,5030,1962
|
|
20230608,192400,433488735,5030,5030,5030,5030,0
|
|
20230608,192300,433488735,5030,5030,5030,5030,0
|
|
20230608,192200,433488735,5030,5030,5030,5030,0
|
|
20230608,192100,433488735,5030,5030,5030,5030,0
|
|
20230608,192000,433488735,5030,5030,5030,5030,0
|
|
20230608,191900,433488735,5030,5030,5030,5030,0
|
|
20230608,191800,433488735,5030,5030,5030,5030,0
|
|
20230608,191700,433488735,5030,5030,5030,5030,0
|
|
20230608,191600,433488735,5030,5030,5030,5030,0
|
|
20230608,191500,433488735,5030,5030,5030,5030,0
|
|
20230608,191400,433488735,5030,5030,5030,5030,0
|
|
20230608,191300,433488735,5030,5030,5030,5030,0
|
|
20230608,191200,433488735,5030,5030,5030,5030,0
|
|
20230608,191100,433488735,5030,5030,5030,5030,0
|
|
20230608,191000,433488735,5030,5030,5030,5030,0
|
|
20230608,190900,433488735,5030,5030,5030,5030,0
|
|
20230608,190800,433488735,5030,5030,5030,5030,0
|
|
20230608,190700,433488735,5030,5030,5030,5030,0
|
|
20230608,190600,433488735,5030,5030,5030,5030,0
|
|
20230608,190500,433488735,5030,5030,5030,5030,0
|
|
20230608,190400,433488735,5030,5030,5030,5030,0
|
|
20230608,190300,433488735,5030,5030,5030,5030,0
|
|
20230608,190200,433488735,5030,5030,5030,5030,0
|
|
20230608,190100,433488735,5030,5030,5030,5030,0
|
|
20230608,190000,433488735,5030,5030,5030,5030,0
|
|
20230608,185900,433488735,5030,5030,5030,5030,0
|
|
20230608,185800,433488735,5030,5030,5030,5030,0
|
|
20230608,185700,433488735,5030,5030,5030,5030,0
|
|
20230608,185600,433488735,5030,5030,5030,5030,0
|
|
20230608,185500,433488735,5030,5030,5030,5030,1962
|
|
20230608,185400,433488735,5030,5030,5030,5030,0
|
|
20230608,185300,433488735,5030,5030,5030,5030,0
|
|
20230608,185200,433488735,5030,5030,5030,5030,0
|
|
20230608,185100,433488735,5030,5030,5030,5030,0
|
|
20230608,185000,433488735,5030,5030,5030,5030,0
|
|
20230608,184900,433488735,5030,5030,5030,5030,0
|
|
20230608,184800,433488735,5030,5030,5030,5030,0
|
|
20230608,184700,433488735,5030,5030,5030,5030,0
|
|
20230608,184600,433488735,5030,5030,5030,5030,0
|
|
20230608,184500,433488735,5030,5030,5030,5030,0
|
|
20230608,184400,433488735,5030,5030,5030,5030,0
|
|
20230608,184300,433488735,5030,5030,5030,5030,0
|
|
20230608,184200,433488735,5030,5030,5030,5030,0
|
|
20230608,184100,433488735,5030,5030,5030,5030,0
|
|
20230608,184000,433488735,5030,5030,5030,5030,0
|
|
20230608,183900,433488735,5030,5030,5030,5030,0
|
|
20230608,183800,433488735,5030,5030,5030,5030,0
|
|
20230608,183700,433488735,5030,5030,5030,5030,0
|
|
20230608,183600,433488735,5030,5030,5030,5030,0
|
|
20230608,183500,433488735,5030,5030,5030,5030,0
|
|
20230608,183400,433488735,5030,5030,5030,5030,0
|
|
20230608,183300,433488735,5030,5030,5030,5030,0
|
|
20230608,183200,433488735,5030,5030,5030,5030,0
|
|
20230608,183100,433488735,5030,5030,5030,5030,0
|
|
20230608,183000,433488735,5030,5030,5030,5030,0
|
|
20230608,182900,433488735,5030,5030,5030,5030,0
|
|
20230608,182800,433488735,5030,5030,5030,5030,0
|
|
20230608,182700,433488735,5030,5030,5030,5030,0
|
|
20230608,182600,433488735,5030,5030,5030,5030,0
|
|
20230608,182500,433488735,5030,5030,5030,5030,1962
|
|
20230608,182400,433488735,5030,5030,5030,5030,0
|
|
20230608,182300,433488735,5030,5030,5030,5030,0
|
|
20230608,182200,433488735,5030,5030,5030,5030,0
|
|
20230608,182100,433488735,5030,5030,5030,5030,0
|
|
20230608,182000,433488735,5030,5030,5030,5030,0
|
|
20230608,181900,433488735,5030,5030,5030,5030,0
|
|
20230608,181800,433488735,5030,5030,5030,5030,0
|
|
20230608,181700,433488735,5030,5030,5030,5030,0
|
|
20230608,181600,433488735,5030,5030,5030,5030,0
|
|
20230608,181500,433488735,5030,5030,5030,5030,0
|
|
20230608,181400,433488735,5030,5030,5030,5030,0
|
|
20230608,181300,433488735,5030,5030,5030,5030,0
|
|
20230608,181200,433488735,5030,5030,5030,5030,0
|
|
20230608,181100,433488735,5030,5030,5030,5030,0
|
|
20230608,181000,433488735,5030,5030,5030,5030,0
|
|
20230608,180900,433488735,5030,5030,5030,5030,0
|
|
20230608,180800,433488735,5030,5030,5030,5030,0
|
|
20230608,180700,433488735,5030,5030,5030,5030,0
|
|
20230608,180600,433488735,5030,5030,5030,5030,0
|
|
20230608,180500,433488735,5030,5030,5030,5030,0
|
|
20230608,180400,433488735,5030,5030,5030,5030,0
|
|
20230608,180300,433488735,5030,5030,5030,5030,0
|
|
20230608,180200,433488735,5030,5030,5030,5030,0
|
|
20230608,180100,433488735,5030,5030,5030,5030,0
|
|
20230608,180000,433488735,5030,5030,5030,5030,0
|
|
20230608,175900,433488735,5030,5030,5030,5030,0
|
|
20230608,175800,433488735,5030,5030,5030,5030,0
|
|
20230608,175700,433488735,5030,5030,5030,5030,0
|
|
20230608,175600,433488735,5030,5030,5030,5030,0
|
|
20230608,175500,433488735,5030,5030,5030,5030,1962
|
|
20230608,175400,433488735,5030,5030,5030,5030,0
|
|
20230608,175300,433488735,5030,5030,5030,5030,0
|
|
20230608,175200,433488735,5030,5030,5030,5030,0
|
|
20230608,175100,433488735,5030,5030,5030,5030,0
|
|
20230608,175000,433488735,5030,5030,5030,5030,0
|
|
20230608,174900,433488735,5030,5030,5030,5030,0
|
|
20230608,174800,433488735,5030,5030,5030,5030,0
|
|
20230608,174700,433488735,5030,5030,5030,5030,0
|
|
20230608,174600,433488735,5030,5030,5030,5030,0
|
|
20230608,174500,433488735,5030,5030,5030,5030,0
|
|
20230608,174400,433488735,5030,5030,5030,5030,0
|
|
20230608,174300,433488735,5030,5030,5030,5030,0
|
|
20230608,174200,433488735,5030,5030,5030,5030,0
|
|
20230608,174100,433488735,5030,5030,5030,5030,0
|
|
20230608,174000,433488735,5030,5030,5030,5030,0
|
|
20230608,173900,433488735,5030,5030,5030,5030,0
|
|
20230608,173800,433488735,5030,5030,5030,5030,0
|
|
20230608,173700,433488735,5030,5030,5030,5030,0
|
|
20230608,173600,433488735,5030,5030,5030,5030,0
|
|
20230608,173500,433488735,5030,5030,5030,5030,0
|
|
20230608,173400,433488735,5030,5030,5030,5030,0
|
|
20230608,173300,433488735,5030,5030,5030,5030,0
|
|
20230608,173200,433488735,5030,5030,5030,5030,0
|
|
20230608,173100,433488735,5030,5030,5030,5030,0
|
|
20230608,173000,433488735,5030,5030,5030,5030,0
|
|
20230608,172900,433488735,5030,5030,5030,5030,0
|
|
20230608,172800,433488735,5030,5030,5030,5030,0
|
|
20230608,172700,433488735,5030,5030,5030,5030,0
|
|
20230608,172600,433488735,5030,5030,5030,5030,0
|
|
20230608,172500,433488735,5030,5030,5030,5030,1962
|
|
20230608,172400,433488735,5030,5030,5030,5030,0
|
|
20230608,172300,433488735,5030,5030,5030,5030,0
|
|
20230608,172200,433488735,5030,5030,5030,5030,0
|
|
20230608,172100,433488735,5030,5030,5030,5030,0
|
|
20230608,172000,433488735,5030,5030,5030,5030,0
|
|
20230608,171900,433488735,5030,5030,5030,5030,0
|
|
20230608,171800,433488735,5030,5030,5030,5030,0
|
|
20230608,171700,433488735,5030,5030,5030,5030,0
|
|
20230608,171600,433488735,5030,5030,5030,5030,0
|
|
20230608,171500,433488735,5030,5030,5030,5030,0
|
|
20230608,171400,433488735,5030,5030,5030,5030,0
|
|
20230608,171300,433488735,5030,5030,5030,5030,0
|
|
20230608,171200,433488735,5030,5030,5030,5030,0
|
|
20230608,171100,433488735,5030,5030,5030,5030,0
|
|
20230608,171000,433488735,5030,5030,5030,5030,0
|
|
20230608,170900,433488735,5030,5030,5030,5030,0
|
|
20230608,170800,433488735,5030,5030,5030,5030,0
|
|
20230608,170700,433488735,5030,5030,5030,5030,0
|
|
20230608,170600,433488735,5030,5030,5030,5030,0
|
|
20230608,170500,433488735,5030,5030,5030,5030,0
|
|
20230608,170400,433488735,5030,5030,5030,5030,0
|
|
20230608,170300,433488735,5030,5030,5030,5030,0
|
|
20230608,170200,433488735,5030,5030,5030,5030,0
|
|
20230608,170100,433488735,5030,5030,5030,5030,0
|
|
20230608,170000,433488735,5030,5030,5030,5030,0
|
|
20230608,165900,433488735,5030,5030,5030,5030,0
|
|
20230608,165800,433488735,5030,5030,5030,5030,0
|
|
20230608,165700,433488735,5030,5030,5030,5030,0
|
|
20230608,165600,433488735,5030,5030,5030,5030,0
|
|
20230608,165500,433488735,5030,5030,5030,5030,1962
|
|
20230608,165400,433488735,5030,5030,5030,5030,0
|
|
20230608,165300,433488735,5030,5030,5030,5030,0
|
|
20230608,165200,433488735,5030,5030,5030,5030,0
|
|
20230608,165100,433488735,5030,5030,5030,5030,0
|
|
20230608,165000,433488735,5030,5030,5030,5030,0
|
|
20230608,164900,433488735,5030,5030,5030,5030,0
|
|
20230608,164800,433488735,5030,5030,5030,5030,0
|
|
20230608,164700,433488735,5030,5030,5030,5030,0
|
|
20230608,164600,433488735,5030,5030,5030,5030,0
|
|
20230608,164500,433488735,5030,5030,5030,5030,0
|
|
20230608,164400,433488735,5030,5030,5030,5030,0
|
|
20230608,164300,433488735,5030,5030,5030,5030,0
|
|
20230608,164200,433488735,5030,5030,5030,5030,0
|
|
20230608,164100,433488735,5030,5030,5030,5030,0
|
|
20230608,164000,433488735,5030,5030,5030,5030,0
|
|
20230608,163900,433488735,5030,5030,5030,5030,0
|
|
20230608,163800,433488735,5030,5030,5030,5030,0
|
|
20230608,163700,433488735,5030,5030,5030,5030,0
|
|
20230608,163600,433488735,5030,5030,5030,5030,0
|
|
20230608,163500,433488735,5030,5030,5030,5030,0
|
|
20230608,163400,433488735,5030,5030,5030,5030,0
|
|
20230608,163300,433488735,5030,5030,5030,5030,0
|
|
20230608,163200,433488735,5030,5030,5030,5030,0
|
|
20230608,163100,433488735,5030,5030,5030,5030,0
|
|
20230608,163000,433488735,5030,5030,5030,5030,0
|
|
20230608,162900,433488735,5030,5030,5030,5030,0
|
|
20230608,162800,433488735,5030,5030,5030,5030,0
|
|
20230608,162700,433488735,5030,5030,5030,5030,0
|
|
20230608,162600,433488735,5030,5030,5030,5030,0
|
|
20230608,162500,433488735,5030,5030,5030,5030,1962
|
|
20230608,162400,433488735,5030,5030,5030,5030,0
|
|
20230608,162300,433488735,5030,5030,5030,5030,0
|
|
20230608,162200,433488735,5030,5030,5030,5030,0
|
|
20230608,162100,433488735,5030,5030,5030,5030,0
|
|
20230608,162000,433488735,5030,5030,5030,5030,0
|
|
20230608,161900,433488735,5030,5030,5030,5030,0
|
|
20230608,161800,433488735,5030,5030,5030,5030,0
|
|
20230608,161700,433488735,5030,5030,5030,5030,0
|
|
20230608,161600,433488735,5030,5030,5030,5030,0
|
|
20230608,161500,433488735,5030,5030,5030,5030,0
|
|
20230608,161400,433488735,5030,5030,5030,5030,0
|
|
20230608,161300,433488735,5030,5030,5030,5030,0
|
|
20230608,161200,433488735,5030,5030,5030,5030,0
|
|
20230608,161100,433488735,5030,5030,5030,5030,0
|
|
20230608,161000,433488735,5030,5030,5030,5030,0
|
|
20230608,160900,433488735,5030,5030,5030,5030,0
|
|
20230608,160800,433488735,5030,5030,5030,5030,0
|
|
20230608,160700,433488735,5030,5030,5030,5030,0
|
|
20230608,160600,433488735,5030,5030,5030,5030,0
|
|
20230608,160500,433488735,5030,5030,5030,5030,0
|
|
20230608,160400,433488735,5030,5030,5030,5030,0
|
|
20230608,160300,433488735,5030,5030,5030,5030,0
|
|
20230608,160200,433488735,5030,5030,5030,5030,0
|
|
20230608,160100,433488735,5030,5030,5030,5030,0
|
|
20230608,160000,433488735,5030,5030,5030,5030,0
|
|
20230608,155900,433488735,5030,5030,5030,5030,0
|
|
20230608,155800,433488735,5030,5030,5030,5030,0
|
|
20230608,155700,433488735,5030,5030,5030,5030,0
|
|
20230608,155600,433488735,5030,5030,5030,5030,0
|
|
20230608,155500,433488735,5030,5030,5030,5030,1962
|
|
20230608,155400,433488735,5030,5030,5030,5030,0
|
|
20230608,155300,433488735,5030,5030,5030,5030,0
|
|
20230608,155200,433488735,5030,5030,5030,5030,0
|
|
20230608,155100,433488735,5030,5030,5030,5030,0
|
|
20230608,155000,433488735,5030,5030,5030,5030,0
|
|
20230608,154900,433488735,5030,5030,5030,5030,0
|
|
20230608,154800,433488735,5030,5030,5030,5030,0
|
|
20230608,154700,433488735,5030,5030,5030,5030,0
|
|
20230608,154600,433488735,5030,5030,5030,5030,0
|
|
20230608,154500,433488735,5030,5030,5030,5030,0
|
|
20230608,154400,433488735,5030,5030,5030,5030,0
|
|
20230608,154300,433488735,5030,5030,5030,5030,0
|
|
20230608,154200,433488735,5030,5030,5030,5030,0
|
|
20230608,154100,433488735,5030,5030,5030,5030,0
|
|
20230608,154000,433488735,5030,5030,5030,5030,0
|
|
20230608,153900,433488735,5030,5030,5030,5030,0
|
|
20230608,153800,433488735,5030,5030,5030,5030,0
|
|
20230608,153700,433488735,5030,5030,5030,5030,0
|
|
20230608,153600,433488735,5030,5030,5030,5030,0
|
|
20230608,153500,433488735,5030,5030,5030,5030,0
|
|
20230608,153400,433488735,5030,5030,5030,5030,0
|
|
20230608,153300,433488735,5030,5030,5030,5030,0
|
|
20230608,153200,433488735,5030,5030,5030,5030,0
|
|
20230608,153100,433488735,5030,5030,5030,5030,0
|
|
20230608,153000,433488735,5030,5030,5030,5030,1962
|
|
20230608,152900,423619875,5030,5030,5030,5030,0
|
|
20230608,152800,423619875,5030,5030,5030,5030,0
|
|
20230608,152700,423619875,5030,5030,5030,5030,0
|
|
20230608,152600,423619875,5030,5030,5030,5030,0
|
|
20230608,152500,423619875,5030,5030,5030,5030,0
|
|
20230608,152400,423619875,5030,5030,5030,5030,0
|
|
20230608,152300,423619875,5030,5030,5030,5030,0
|
|
20230608,152200,423619875,5030,5030,5030,5030,0
|
|
20230608,152100,423619875,5030,5030,5030,5030,0
|
|
20230608,152000,423619875,5030,5030,5030,5030,0
|
|
20230608,151900,423619875,5030,5030,5030,5030,0
|
|
20230608,151800,423619875,5030,5030,5030,5030,0
|
|
20230608,151700,423619875,5030,5030,5030,5030,0
|
|
20230608,151600,423619875,5030,5030,5030,5030,0
|
|
20230608,151500,423619875,5030,5030,5030,5030,0
|
|
20230608,151400,423619875,5030,5030,5030,5030,0
|
|
20230608,151300,423619875,5030,5030,5030,5030,0
|
|
20230608,151200,423619875,5030,5030,5030,5030,4
|
|
20230608,151100,423599755,5010,5000,5010,4980,3412
|
|
20230608,151000,406587425,5000,5020,5020,5000,409
|
|
20230608,150900,404541565,5030,5030,5030,5030,4
|
|
20230608,150800,404521445,5030,5000,5030,5000,1004
|
|
20230608,150700,399501325,5010,5030,5030,5010,605
|
|
20230608,150600,396470045,5030,5030,5030,5030,0
|
|
20230608,150500,396470045,5030,5030,5030,5030,7
|
|
20230608,150400,396434835,5030,5030,5030,5030,0
|
|
20230608,150300,396434835,5030,5030,5030,5030,0
|
|
20230608,150200,396434835,5030,5030,5030,5030,0
|
|
20230608,150100,396434835,5030,5030,5030,4990,1007
|
|
20230608,150000,391406215,5010,5020,5020,5000,2000
|
|
20230608,145900,381394755,5050,5050,5050,5050,0
|
|
20230608,145800,381394755,5050,5050,5050,4995,2005
|
|
20230608,145700,371354855,5060,5060,5060,5060,0
|
|
20230608,145600,371354855,5060,5060,5060,5060,0
|
|
20230608,145500,371354855,5060,5060,5060,5060,0
|
|
20230608,145400,371354855,5060,5060,5060,5060,0
|
|
20230608,145300,371354855,5060,5060,5060,5060,0
|
|
20230608,145200,371354855,5060,5060,5060,5060,0
|
|
20230608,145100,371354855,5060,5060,5060,5060,0
|
|
20230608,145000,371354855,5060,5060,5060,5060,0
|
|
20230608,144900,371354855,5060,5060,5060,5060,10
|
|
20230608,144800,371304255,5060,5060,5060,5060,0
|
|
20230608,144700,371304255,5060,5060,5060,5060,0
|
|
20230608,144600,371304255,5060,5060,5060,5060,0
|
|
20230608,144500,371304255,5060,5060,5060,5060,0
|
|
20230608,144400,371304255,5060,5060,5060,5060,0
|
|
20230608,144300,371304255,5060,5060,5060,5060,0
|
|
20230608,144200,371304255,5060,5060,5060,5060,0
|
|
20230608,144100,371304255,5060,5060,5060,5060,2
|
|
20230608,144000,371294135,5070,5070,5070,5070,0
|
|
20230608,143900,371294135,5070,5070,5070,5070,0
|
|
20230608,143800,371294135,5070,5070,5070,5070,0
|
|
20230608,143700,371294135,5070,5070,5070,5070,0
|
|
20230608,143600,371294135,5070,5070,5070,5070,0
|
|
20230608,143500,371294135,5070,5070,5070,5070,0
|
|
20230608,143400,371294135,5070,5070,5070,5070,0
|
|
20230608,143300,371294135,5070,5070,5070,5070,0
|
|
20230608,143200,371294135,5070,5070,5070,5070,0
|
|
20230608,143100,371294135,5070,5070,5070,5070,0
|
|
20230608,143000,371294135,5070,5070,5070,5070,0
|
|
20230608,142900,371294135,5070,5070,5070,5070,0
|
|
20230608,142800,371294135,5070,5070,5070,5070,0
|
|
20230608,142700,371294135,5070,5070,5070,5070,0
|
|
20230608,142600,371294135,5070,5070,5070,5070,0
|
|
20230608,142500,371294135,5070,5070,5070,5070,0
|
|
20230608,142400,371294135,5070,5070,5070,5070,0
|
|
20230608,142300,371294135,5070,5060,5070,5060,30
|
|
20230608,142200,371142315,5060,5050,5060,5000,4165
|
|
20230608,142100,350295415,5080,5080,5080,5080,0
|
|
20230608,142000,350295415,5080,5080,5080,5080,0
|
|
20230608,141900,350295415,5080,5080,5080,5080,0
|
|
20230608,141800,350295415,5080,5080,5080,5080,3
|
|
20230608,141700,350280175,5050,5060,5060,5050,730
|
|
20230608,141600,346593225,5080,5080,5080,5080,0
|
|
20230608,141500,346593225,5080,5080,5080,5080,0
|
|
20230608,141400,346593225,5080,5080,5080,5080,0
|
|
20230608,141300,346593225,5080,5080,5080,5080,0
|
|
20230608,141200,346593225,5080,5080,5080,5080,0
|
|
20230608,141100,346593225,5080,5080,5080,5080,0
|
|
20230608,141000,346593225,5080,5060,5080,5060,6
|
|
20230608,140900,346562785,5080,5080,5080,5080,0
|
|
20230608,140800,346562785,5080,5080,5080,5080,0
|
|
20230608,140700,346562785,5080,5080,5080,5080,0
|
|
20230608,140600,346562785,5080,5080,5080,5080,0
|
|
20230608,140500,346562785,5080,5080,5080,5080,0
|
|
20230608,140400,346562785,5080,5070,5080,5070,200
|
|
20230608,140300,345547125,5070,5070,5070,5070,0
|
|
20230608,140200,345547125,5070,5060,5070,5060,9
|
|
20230608,140100,345501525,5060,5060,5060,5060,100
|
|
20230608,140000,344995525,5080,5080,5080,5080,0
|
|
20230608,135900,344995525,5080,5080,5080,5080,0
|
|
20230608,135800,344995525,5080,5080,5080,5080,8
|
|
20230608,135700,344954885,5080,5080,5080,5080,0
|
|
20230608,135600,344954885,5080,5080,5080,5080,0
|
|
20230608,135500,344954885,5080,5080,5080,5080,0
|
|
20230608,135400,344954885,5080,5080,5080,5080,0
|
|
20230608,135300,344954885,5080,5080,5080,5080,0
|
|
20230608,135200,344954885,5080,5080,5080,5080,0
|
|
20230608,135100,344954885,5080,5070,5080,5060,222
|
|
20230608,135000,343831225,5080,5080,5080,5080,0
|
|
20230608,134900,343831225,5080,5080,5080,5080,0
|
|
20230608,134800,343831225,5080,5080,5080,5080,0
|
|
20230608,134700,343831225,5080,5080,5080,5080,4
|
|
20230608,134600,343810905,5070,5070,5070,5070,30
|
|
20230608,134500,343658805,5080,5080,5080,5080,10
|
|
20230608,134400,343608005,5080,5080,5080,5080,0
|
|
20230608,134300,343608005,5080,5080,5080,5080,0
|
|
20230608,134200,343608005,5080,5080,5080,5080,1
|
|
20230608,134100,343602925,5080,5080,5080,5080,0
|
|
20230608,134000,343602925,5080,5080,5080,5080,0
|
|
20230608,133900,343602925,5080,5080,5080,5080,0
|
|
20230608,133800,343602925,5080,5080,5080,5080,0
|
|
20230608,133700,343602925,5080,5070,5080,5070,281
|
|
20230608,133600,342178205,5070,5070,5070,5070,0
|
|
20230608,133500,342178205,5070,5070,5070,5070,0
|
|
20230608,133400,342178205,5070,5070,5070,5070,0
|
|
20230608,133300,342178205,5070,5070,5070,5070,0
|
|
20230608,133200,342178205,5070,5070,5070,5070,0
|
|
20230608,133100,342178205,5070,5070,5070,5070,0
|
|
20230608,133000,342178205,5070,5070,5070,5070,0
|
|
20230608,132900,342178205,5070,5070,5070,5070,0
|
|
20230608,132800,342178205,5070,5070,5070,5070,0
|
|
20230608,132700,342178205,5070,5070,5070,5070,4
|
|
20230608,132600,342157925,5030,5080,5080,5030,2982
|
|
20230608,132500,327115365,5100,5100,5100,5100,0
|
|
20230608,132400,327115365,5100,5100,5100,5100,0
|
|
20230608,132300,327115365,5100,5100,5100,5100,100
|
|
20230608,132200,326605365,5110,5110,5110,5110,0
|
|
20230608,132100,326605365,5110,5110,5110,5110,0
|
|
20230608,132000,326605365,5110,5110,5110,5110,0
|
|
20230608,131900,326605365,5110,5110,5110,5110,0
|
|
20230608,131800,326605365,5110,5110,5110,5110,3
|
|
20230608,131700,326590035,5100,5100,5100,5100,0
|
|
20230608,131600,326590035,5100,5100,5100,5100,2323
|
|
20230608,131500,314742735,5100,5090,5100,5090,177
|
|
20230608,131400,313840525,5100,5100,5100,5100,0
|
|
20230608,131300,313840525,5100,5090,5100,5090,1598
|
|
20230608,131200,305692995,5090,5090,5090,5090,0
|
|
20230608,131100,305692995,5090,5090,5090,5090,0
|
|
20230608,131000,305692995,5090,5090,5090,5090,1000
|
|
20230608,130900,300602995,5090,5090,5090,5090,5
|
|
20230608,130800,300577545,5070,5070,5070,5070,0
|
|
20230608,130700,300577545,5070,5060,5070,5060,4336
|
|
20230608,130600,278596885,5060,5040,5060,5040,917
|
|
20230608,130500,273971675,5040,5030,5040,5030,3004
|
|
20230608,130400,258861515,5030,5030,5030,5030,3000
|
|
20230608,130300,243771515,5020,5040,5040,5020,505
|
|
20230608,130200,241236315,5030,5030,5030,5030,6000
|
|
20230608,130100,211056315,5020,5040,5040,5020,73
|
|
20230608,130000,210689695,5030,5030,5030,5030,1490
|
|
20230608,125900,203194995,5040,5040,5040,5040,0
|
|
20230608,125800,203194995,5040,5030,5040,5030,147
|
|
20230608,125700,202455475,5030,5020,5030,5020,975
|
|
20230608,125600,197552945,5040,5040,5040,5040,2
|
|
20230608,125500,197542865,5030,5040,5040,5030,5
|
|
20230608,125400,197517675,5020,5020,5020,5020,0
|
|
20230608,125300,197517675,5020,5040,5040,5020,404
|
|
20230608,125200,195489515,5020,5020,5020,5020,0
|
|
20230608,125100,195489515,5020,5020,5020,5020,0
|
|
20230608,125000,195489515,5020,5020,5020,5020,500
|
|
20230608,124900,192979515,5040,5040,5040,5040,0
|
|
20230608,124800,192979515,5040,5040,5040,5040,0
|
|
20230608,124700,192979515,5040,5030,5040,5030,1500
|
|
20230608,124600,185420475,5030,5020,5030,5020,155
|
|
20230608,124500,184642335,5020,5020,5020,5020,0
|
|
20230608,124400,184642335,5020,5020,5020,5020,0
|
|
20230608,124300,184642335,5020,5020,5020,5020,0
|
|
20230608,124200,184642335,5020,5020,5020,5020,0
|
|
20230608,124100,184642335,5020,5020,5020,5020,50
|
|
20230608,124000,184391335,5020,5020,5020,5020,0
|
|
20230608,123900,184391335,5020,5020,5020,5020,0
|
|
20230608,123800,184391335,5020,5020,5020,5020,0
|
|
20230608,123700,184391335,5020,5020,5020,5020,0
|
|
20230608,123600,184391335,5020,5020,5020,5020,0
|
|
20230608,123500,184391335,5020,5020,5020,5020,0
|
|
20230608,123400,184391335,5020,5020,5020,5020,0
|
|
20230608,123300,184391335,5020,5020,5020,5020,0
|
|
20230608,123200,184391335,5020,5020,5020,5020,0
|
|
20230608,123100,184391335,5020,5020,5020,5020,0
|
|
20230608,123000,184391335,5020,5020,5020,5020,0
|
|
20230608,122900,184391335,5020,5020,5020,5020,0
|
|
20230608,122800,184391335,5020,5020,5020,5020,0
|
|
20230608,122700,184391335,5020,5020,5020,5020,0
|
|
20230608,122600,184391335,5020,5020,5020,5020,0
|
|
20230608,122500,184391335,5020,5020,5020,5020,0
|
|
20230608,122400,184391335,5020,5020,5020,5020,0
|
|
20230608,122300,184391335,5020,5000,5020,5000,593
|
|
20230608,122200,181426275,5000,5000,5000,5000,283
|
|
20230608,122100,180011275,5010,5010,5010,5010,1
|
|
20230608,122000,180006265,5000,5000,5000,5000,109
|
|
20230608,121900,179461265,5010,5010,5010,5010,0
|
|
20230608,121800,179461265,5010,5010,5010,5010,0
|
|
20230608,121700,179461265,5010,5010,5010,5010,101
|
|
20230608,121600,178955255,5020,5020,5020,5020,0
|
|
20230608,121500,178955255,5020,5020,5020,5020,0
|
|
20230608,121400,178955255,5020,5020,5020,5020,1
|
|
20230608,121300,178950235,5020,5020,5020,5020,0
|
|
20230608,121200,178950235,5020,5020,5020,5020,0
|
|
20230608,121100,178950235,5020,5020,5020,5020,0
|
|
20230608,121000,178950235,5020,5020,5020,5020,0
|
|
20230608,120900,178950235,5020,5010,5020,5010,109
|
|
20230608,120800,178404045,5010,5010,5010,5010,0
|
|
20230608,120700,178404045,5010,5010,5010,5010,0
|
|
20230608,120600,178404045,5010,5010,5010,5010,2
|
|
20230608,120500,178394025,5000,5000,5000,4990,2326
|
|
20230608,120400,166770825,5010,5010,5010,5010,0
|
|
20230608,120300,166770825,5010,5010,5010,5010,0
|
|
20230608,120200,166770825,5010,5010,5010,5010,0
|
|
20230608,120100,166770825,5010,5010,5010,5010,0
|
|
20230608,120000,166770825,5010,5010,5010,5010,2
|
|
20230608,115900,166760805,5000,5000,5000,5000,1004
|
|
20230608,115800,161740805,5000,5000,5000,5000,200
|
|
20230608,115700,160740805,5010,5010,5010,5010,1
|
|
20230608,115600,160735795,5010,5010,5010,5010,1
|
|
20230608,115500,160730785,5010,5010,5010,5010,0
|
|
20230608,115400,160730785,5010,5010,5010,5010,0
|
|
20230608,115300,160730785,5010,5010,5010,5010,0
|
|
20230608,115200,160730785,5010,5010,5010,5010,0
|
|
20230608,115100,160730785,5010,5000,5010,5000,152
|
|
20230608,115000,159970775,5010,5010,5010,5010,0
|
|
20230608,114900,159970775,5010,5010,5010,5010,0
|
|
20230608,114800,159970775,5010,5010,5010,5010,0
|
|
20230608,114700,159970775,5010,5010,5010,5010,0
|
|
20230608,114600,159970775,5010,5010,5010,5010,0
|
|
20230608,114500,159970775,5010,5010,5010,5010,0
|
|
20230608,114400,159970775,5010,5010,5010,5010,0
|
|
20230608,114300,159970775,5010,5010,5010,5010,0
|
|
20230608,114200,159970775,5010,5010,5010,5010,0
|
|
20230608,114100,159970775,5010,5010,5010,5010,0
|
|
20230608,114000,159970775,5010,5010,5010,5010,0
|
|
20230608,113900,159970775,5010,5010,5010,5010,2
|
|
20230608,113800,159960755,4990,4990,4990,4990,0
|
|
20230608,113700,159960755,4990,4990,4990,4990,0
|
|
20230608,113600,159960755,4990,4985,4990,4985,470
|
|
20230608,113500,157615460,4985,5000,5000,4985,550
|
|
20230608,113400,154869540,5010,5010,5010,5010,0
|
|
20230608,113300,154869540,5010,5010,5010,5010,4
|
|
20230608,113200,154849500,4990,4990,4990,4990,0
|
|
20230608,113100,154849500,4990,4990,4990,4990,7
|
|
20230608,113000,154814570,5010,5010,5010,5010,0
|
|
20230608,112900,154814570,5010,5010,5010,5010,0
|
|
20230608,112800,154814570,5010,4990,5010,4990,429
|
|
20230608,112700,152673685,4990,4990,4990,4990,13
|
|
20230608,112600,152608815,4990,4990,4990,4990,70
|
|
20230608,112500,152259515,4990,4995,4995,4990,302
|
|
20230608,112400,150752530,5000,5000,5000,5000,3
|
|
20230608,112300,150737530,4985,4985,4985,4985,0
|
|
20230608,112200,150737530,4985,4985,4985,4985,0
|
|
20230608,112100,150737530,4985,4985,4985,4985,50
|
|
20230608,112000,150488280,5000,5000,5000,5000,0
|
|
20230608,111900,150488280,5000,5000,5000,5000,3
|
|
20230608,111800,150473280,4980,4990,4990,4980,700
|
|
20230608,111700,146987230,5010,5010,5010,5010,0
|
|
20230608,111600,146987230,5010,5010,5010,5010,2
|
|
20230608,111500,146977210,5000,5000,5000,5000,0
|
|
20230608,111400,146977210,5000,5000,5000,5000,0
|
|
20230608,111300,146977210,5000,5000,5000,5000,0
|
|
20230608,111200,146977210,5000,5020,5020,5000,19
|
|
20230608,111100,146882110,4985,5010,5010,4985,2065
|
|
20230608,111000,136579295,5050,5050,5050,5050,0
|
|
20230608,110900,136579295,5050,5000,5050,5000,549
|
|
20230608,110800,133832685,5030,5030,5030,5030,0
|
|
20230608,110700,133832685,5030,5000,5030,5000,48
|
|
20230608,110600,133592355,5050,5050,5050,5050,1
|
|
20230608,110500,133587305,4990,4995,4995,4990,1264
|
|
20230608,110400,127278630,5050,5050,5050,5050,0
|
|
20230608,110300,127278630,5050,5050,5050,5050,0
|
|
20230608,110200,127278630,5050,5050,5050,5050,0
|
|
20230608,110100,127278630,5050,5050,5050,5050,0
|
|
20230608,110000,127278630,5050,5050,5050,5050,0
|
|
20230608,105900,127278630,5050,5030,5050,5030,51
|
|
20230608,105800,127021620,5030,5030,5040,5030,105
|
|
20230608,105700,126493460,5050,5050,5050,5050,0
|
|
20230608,105600,126493460,5050,5020,5050,5020,33
|
|
20230608,105500,126327740,5020,5020,5020,5020,50
|
|
20230608,105400,126076740,5020,5020,5020,5020,0
|
|
20230608,105300,126076740,5020,5020,5020,5020,0
|
|
20230608,105200,126076740,5020,5020,5020,5020,0
|
|
20230608,105100,126076740,5020,5000,5020,5000,307
|
|
20230608,105000,124541700,5020,5020,5020,5020,0
|
|
20230608,104900,124541700,5020,5020,5020,5020,0
|
|
20230608,104800,124541700,5020,4995,5020,4995,18
|
|
20230608,104700,124451690,4995,4995,4995,4995,514
|
|
20230608,104600,121884260,4995,4990,5020,4990,2036
|
|
20230608,104500,111717790,4995,4995,4995,4995,1362
|
|
20230608,104400,104914600,5020,5020,5020,5020,5
|
|
20230608,104300,104889500,5040,5020,5040,4990,447
|
|
20230608,104200,102654490,5020,5020,5020,5020,20
|
|
20230608,104100,102554090,5040,5040,5040,5040,50
|
|
20230608,104000,102302090,5050,5050,5050,5050,0
|
|
20230608,103900,102302090,5050,5050,5050,5050,0
|
|
20230608,103800,102302090,5050,5010,5050,4995,1007
|
|
20230608,103700,97265870,5040,5040,5040,5040,0
|
|
20230608,103600,97265870,5040,5040,5040,5040,0
|
|
20230608,103500,97265870,5040,5040,5040,5040,0
|
|
20230608,103400,97265870,5040,5040,5040,5040,0
|
|
20230608,103300,97265870,5040,5040,5040,5040,1
|
|
20230608,103200,97260830,5040,5040,5040,5040,0
|
|
20230608,103100,97260830,5040,5040,5040,5040,0
|
|
20230608,103000,97260830,5040,5040,5040,5040,0
|
|
20230608,102900,97260830,5040,5040,5040,5040,0
|
|
20230608,102800,97260830,5040,5040,5040,5040,0
|
|
20230608,102700,97260830,5040,5040,5040,5040,4
|
|
20230608,102600,97240670,4995,5010,5010,4995,800
|
|
20230608,102500,93241940,5040,5040,5040,5040,0
|
|
20230608,102400,93241940,5040,5040,5040,5040,0
|
|
20230608,102300,93241940,5040,5040,5040,5040,4
|
|
20230608,102200,93221780,4995,5030,5040,4995,704
|
|
20230608,102100,89702225,5030,5030,5030,5030,48
|
|
20230608,102000,89460785,5040,5040,5040,5040,0
|
|
20230608,101900,89460785,5040,5000,5040,5000,503
|
|
20230608,101800,86945665,5040,5040,5040,5040,0
|
|
20230608,101700,86945665,5040,5040,5040,5040,0
|
|
20230608,101600,86945665,5040,5040,5040,5040,0
|
|
20230608,101500,86945665,5040,5040,5040,4995,226
|
|
20230608,101400,85816535,4995,5040,5040,4995,1886
|
|
20230608,101300,76385610,5040,5040,5040,5040,0
|
|
20230608,101200,76385610,5040,5040,5040,5040,0
|
|
20230608,101100,76385610,5040,5040,5040,5040,1
|
|
20230608,101000,76380570,5000,5010,5010,5000,100
|
|
20230608,100900,75879800,5000,5050,5050,5000,1101
|
|
20230608,100800,70364470,5010,5050,5060,5010,1014
|
|
20230608,100700,65277030,5030,5030,5030,5030,337
|
|
20230608,100600,63581920,5030,5030,5030,5030,121
|
|
20230608,100500,62973290,5050,5030,5050,5030,87
|
|
20230608,100400,62535200,5050,5030,5050,5030,42
|
|
20230608,100300,62323700,5050,5050,5050,5050,0
|
|
20230608,100200,62323700,5050,5050,5050,5050,1
|
|
20230608,100100,62318650,5070,5070,5070,5070,0
|
|
20230608,100000,62318650,5070,5070,5070,5070,0
|
|
20230608,095900,62318650,5070,5040,5070,5040,106
|
|
20230608,095800,61784230,5040,5090,5090,5040,18
|
|
20230608,095700,61693460,5030,5090,5090,5030,222
|
|
20230608,095600,60576680,5050,5050,5050,5050,2
|
|
20230608,095500,60566580,5090,5090,5090,5090,0
|
|
20230608,095400,60566580,5090,5090,5090,5090,1
|
|
20230608,095300,60561490,5060,5060,5060,5060,60
|
|
20230608,095200,60257890,5050,5070,5070,5050,1572
|
|
20230608,095100,52304780,5090,5090,5090,5090,0
|
|
20230608,095000,52304780,5090,5090,5090,5090,10
|
|
20230608,094900,52253880,5090,5090,5090,5090,0
|
|
20230608,094800,52253880,5090,5090,5090,5090,0
|
|
20230608,094700,52253880,5090,5090,5090,5090,4
|
|
20230608,094600,52233520,5070,5070,5070,5070,1
|
|
20230608,094500,52228450,5090,5090,5090,5090,1
|
|
20230608,094400,52223360,5070,5070,5070,5070,8
|
|
20230608,094300,52182800,5090,5090,5090,5090,0
|
|
20230608,094200,52182800,5090,5090,5090,5090,0
|
|
20230608,094100,52182800,5090,5090,5090,5090,0
|
|
20230608,094000,52182800,5090,5090,5090,5090,0
|
|
20230608,093900,52182800,5090,5090,5090,5090,0
|
|
20230608,093800,52182800,5090,5090,5090,5090,0
|
|
20230608,093700,52182800,5090,5090,5090,5090,0
|
|
20230608,093600,52182800,5090,5090,5090,5090,0
|
|
20230608,093500,52182800,5090,5090,5090,5090,5
|
|
20230608,093400,52157350,5070,5070,5070,5060,668
|
|
20230608,093300,48771590,5070,5070,5070,5070,632
|
|
20230608,093200,45567350,5080,5080,5080,5080,200
|
|
20230608,093100,44551350,5110,5080,5110,5080,1216
|
|
20230608,093000,38373980,5100,5100,5100,5100,100
|
|
20230608,092900,37863980,5110,5110,5110,5110,900
|
|
20230608,092800,33264980,5110,5110,5110,5110,0
|
|
20230608,092700,33264980,5110,5110,5110,5110,0
|
|
20230608,092600,33264980,5110,5110,5110,5110,9
|
|
20230608,092500,33218990,5110,5110,5110,5110,0
|
|
20230608,092400,33218990,5110,5100,5110,5100,200
|
|
20230608,092300,32197040,5110,5110,5110,5110,0
|
|
20230608,092200,32197040,5110,5110,5110,5110,0
|
|
20230608,092100,32197040,5110,5110,5110,5110,0
|
|
20230608,092000,32197040,5110,5110,5110,5110,0
|
|
20230608,091900,32197040,5110,5110,5110,5110,0
|
|
20230608,091800,32197040,5110,5110,5110,5110,0
|
|
20230608,091700,32197040,5110,5110,5110,5110,2
|
|
20230608,091600,32186820,5060,5070,5070,5060,502
|
|
20230608,091500,29646680,5070,5070,5070,5070,189
|
|
20230608,091400,28688450,5110,5110,5110,5110,3
|
|
20230608,091300,28673120,5070,5070,5070,5070,0
|
|
20230608,091200,28673120,5070,5070,5070,5070,100
|
|
20230608,091100,28166120,5130,5130,5130,5130,1
|
|
20230608,091000,28160990,5060,5090,5090,5060,1750
|
|
20230608,090900,19271120,5090,5090,5090,5090,1
|
|
20230608,090800,19266030,5130,5130,5130,5130,0
|
|
20230608,090700,19266030,5130,5130,5130,5130,0
|
|
20230608,090600,19266030,5130,5130,5130,5130,0
|
|
20230608,090500,19266030,5130,5080,5130,5080,101
|
|
20230608,090400,18752900,5090,5090,5090,5090,1349
|
|
20230608,090300,11886490,5090,5130,5130,5090,501
|
|
20230608,090200,9336360,5090,5090,5090,5090,949
|
|
20230608,090100,4505950,5090,5140,5140,5090,210
|
|
20230608,090000,3436350,5090,5080,5100,5080,675
|