696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,203300,624955500,4135,4135,4135,4135,2219
|
|
20230615,203200,624955500,4135,4135,4135,4135,0
|
|
20230615,203100,624955500,4135,4135,4135,4135,0
|
|
20230615,203000,624955500,4135,4135,4135,4135,0
|
|
20230615,202900,624955500,4135,4135,4135,4135,0
|
|
20230615,202800,624955500,4135,4135,4135,4135,0
|
|
20230615,202700,624955500,4135,4135,4135,4135,0
|
|
20230615,202600,624955500,4135,4135,4135,4135,0
|
|
20230615,202500,624955500,4135,4135,4135,4135,0
|
|
20230615,202400,624955500,4135,4135,4135,4135,0
|
|
20230615,202300,624955500,4135,4135,4135,4135,0
|
|
20230615,202200,624955500,4135,4135,4135,4135,0
|
|
20230615,202100,624955500,4135,4135,4135,4135,0
|
|
20230615,202000,624955500,4135,4135,4135,4135,0
|
|
20230615,201900,624955500,4135,4135,4135,4135,0
|
|
20230615,201800,624955500,4135,4135,4135,4135,0
|
|
20230615,201700,624955500,4135,4135,4135,4135,0
|
|
20230615,201600,624955500,4135,4135,4135,4135,0
|
|
20230615,201500,624955500,4135,4135,4135,4135,0
|
|
20230615,201400,624955500,4135,4135,4135,4135,0
|
|
20230615,201300,624955500,4135,4135,4135,4135,0
|
|
20230615,201200,624955500,4135,4135,4135,4135,0
|
|
20230615,201100,624955500,4135,4135,4135,4135,0
|
|
20230615,201000,624955500,4135,4135,4135,4135,0
|
|
20230615,200900,624955500,4135,4135,4135,4135,0
|
|
20230615,200800,624955500,4135,4135,4135,4135,0
|
|
20230615,200700,624955500,4135,4135,4135,4135,0
|
|
20230615,200600,624955500,4135,4135,4135,4135,0
|
|
20230615,200500,624955500,4135,4135,4135,4135,0
|
|
20230615,200400,624955500,4135,4135,4135,4135,0
|
|
20230615,200300,624955500,4135,4135,4135,4135,2219
|
|
20230615,200200,624955500,4135,4135,4135,4135,0
|
|
20230615,200100,624955500,4135,4135,4135,4135,0
|
|
20230615,200000,624955500,4135,4135,4135,4135,0
|
|
20230615,195900,624955500,4135,4135,4135,4135,0
|
|
20230615,195800,624955500,4135,4135,4135,4135,0
|
|
20230615,195700,624955500,4135,4135,4135,4135,0
|
|
20230615,195600,624955500,4135,4135,4135,4135,0
|
|
20230615,195500,624955500,4135,4135,4135,4135,0
|
|
20230615,195400,624955500,4135,4135,4135,4135,0
|
|
20230615,195300,624955500,4135,4135,4135,4135,0
|
|
20230615,195200,624955500,4135,4135,4135,4135,0
|
|
20230615,195100,624955500,4135,4135,4135,4135,0
|
|
20230615,195000,624955500,4135,4135,4135,4135,0
|
|
20230615,194900,624955500,4135,4135,4135,4135,0
|
|
20230615,194800,624955500,4135,4135,4135,4135,0
|
|
20230615,194700,624955500,4135,4135,4135,4135,0
|
|
20230615,194600,624955500,4135,4135,4135,4135,0
|
|
20230615,194500,624955500,4135,4135,4135,4135,0
|
|
20230615,194400,624955500,4135,4135,4135,4135,0
|
|
20230615,194300,624955500,4135,4135,4135,4135,0
|
|
20230615,194200,624955500,4135,4135,4135,4135,0
|
|
20230615,194100,624955500,4135,4135,4135,4135,0
|
|
20230615,194000,624955500,4135,4135,4135,4135,0
|
|
20230615,193900,624955500,4135,4135,4135,4135,0
|
|
20230615,193800,624955500,4135,4135,4135,4135,0
|
|
20230615,193700,624955500,4135,4135,4135,4135,0
|
|
20230615,193600,624955500,4135,4135,4135,4135,0
|
|
20230615,193500,624955500,4135,4135,4135,4135,0
|
|
20230615,193400,624955500,4135,4135,4135,4135,0
|
|
20230615,193300,624955500,4135,4135,4135,4135,2219
|
|
20230615,193200,624955500,4135,4135,4135,4135,0
|
|
20230615,193100,624955500,4135,4135,4135,4135,0
|
|
20230615,193000,624955500,4135,4135,4135,4135,0
|
|
20230615,192900,624955500,4135,4135,4135,4135,0
|
|
20230615,192800,624955500,4135,4135,4135,4135,0
|
|
20230615,192700,624955500,4135,4135,4135,4135,0
|
|
20230615,192600,624955500,4135,4135,4135,4135,0
|
|
20230615,192500,624955500,4135,4135,4135,4135,0
|
|
20230615,192400,624955500,4135,4135,4135,4135,0
|
|
20230615,192300,624955500,4135,4135,4135,4135,0
|
|
20230615,192200,624955500,4135,4135,4135,4135,0
|
|
20230615,192100,624955500,4135,4135,4135,4135,0
|
|
20230615,192000,624955500,4135,4135,4135,4135,0
|
|
20230615,191900,624955500,4135,4135,4135,4135,0
|
|
20230615,191800,624955500,4135,4135,4135,4135,0
|
|
20230615,191700,624955500,4135,4135,4135,4135,0
|
|
20230615,191600,624955500,4135,4135,4135,4135,0
|
|
20230615,191500,624955500,4135,4135,4135,4135,0
|
|
20230615,191400,624955500,4135,4135,4135,4135,0
|
|
20230615,191300,624955500,4135,4135,4135,4135,0
|
|
20230615,191200,624955500,4135,4135,4135,4135,0
|
|
20230615,191100,624955500,4135,4135,4135,4135,0
|
|
20230615,191000,624955500,4135,4135,4135,4135,0
|
|
20230615,190900,624955500,4135,4135,4135,4135,0
|
|
20230615,190800,624955500,4135,4135,4135,4135,0
|
|
20230615,190700,624955500,4135,4135,4135,4135,0
|
|
20230615,190600,624955500,4135,4135,4135,4135,0
|
|
20230615,190500,624955500,4135,4135,4135,4135,0
|
|
20230615,190400,624955500,4135,4135,4135,4135,0
|
|
20230615,190300,624955500,4135,4135,4135,4135,2219
|
|
20230615,190200,624955500,4135,4135,4135,4135,0
|
|
20230615,190100,624955500,4135,4135,4135,4135,0
|
|
20230615,190000,624955500,4135,4135,4135,4135,0
|
|
20230615,185900,624955500,4135,4135,4135,4135,0
|
|
20230615,185800,624955500,4135,4135,4135,4135,0
|
|
20230615,185700,624955500,4135,4135,4135,4135,0
|
|
20230615,185600,624955500,4135,4135,4135,4135,0
|
|
20230615,185500,624955500,4135,4135,4135,4135,0
|
|
20230615,185400,624955500,4135,4135,4135,4135,0
|
|
20230615,185300,624955500,4135,4135,4135,4135,0
|
|
20230615,185200,624955500,4135,4135,4135,4135,0
|
|
20230615,185100,624955500,4135,4135,4135,4135,0
|
|
20230615,185000,624955500,4135,4135,4135,4135,0
|
|
20230615,184900,624955500,4135,4135,4135,4135,0
|
|
20230615,184800,624955500,4135,4135,4135,4135,0
|
|
20230615,184700,624955500,4135,4135,4135,4135,0
|
|
20230615,184600,624955500,4135,4135,4135,4135,0
|
|
20230615,184500,624955500,4135,4135,4135,4135,0
|
|
20230615,184400,624955500,4135,4135,4135,4135,0
|
|
20230615,184300,624955500,4135,4135,4135,4135,0
|
|
20230615,184200,624955500,4135,4135,4135,4135,0
|
|
20230615,184100,624955500,4135,4135,4135,4135,0
|
|
20230615,184000,624955500,4135,4135,4135,4135,0
|
|
20230615,183900,624955500,4135,4135,4135,4135,0
|
|
20230615,183800,624955500,4135,4135,4135,4135,0
|
|
20230615,183700,624955500,4135,4135,4135,4135,0
|
|
20230615,183600,624955500,4135,4135,4135,4135,0
|
|
20230615,183500,624955500,4135,4135,4135,4135,0
|
|
20230615,183400,624955500,4135,4135,4135,4135,0
|
|
20230615,183300,624955500,4135,4135,4135,4135,2219
|
|
20230615,183200,624955500,4135,4135,4135,4135,0
|
|
20230615,183100,624955500,4135,4135,4135,4135,0
|
|
20230615,183000,624955500,4135,4135,4135,4135,0
|
|
20230615,182900,624955500,4135,4135,4135,4135,0
|
|
20230615,182800,624955500,4135,4135,4135,4135,0
|
|
20230615,182700,624955500,4135,4135,4135,4135,0
|
|
20230615,182600,624955500,4135,4135,4135,4135,0
|
|
20230615,182500,624955500,4135,4135,4135,4135,0
|
|
20230615,182400,624955500,4135,4135,4135,4135,0
|
|
20230615,182300,624955500,4135,4135,4135,4135,0
|
|
20230615,182200,624955500,4135,4135,4135,4135,0
|
|
20230615,182100,624955500,4135,4135,4135,4135,0
|
|
20230615,182000,624955500,4135,4135,4135,4135,0
|
|
20230615,181900,624955500,4135,4135,4135,4135,0
|
|
20230615,181800,624955500,4135,4135,4135,4135,0
|
|
20230615,181700,624955500,4135,4135,4135,4135,0
|
|
20230615,181600,624955500,4135,4135,4135,4135,0
|
|
20230615,181500,624955500,4135,4135,4135,4135,0
|
|
20230615,181400,624955500,4135,4135,4135,4135,0
|
|
20230615,181300,624955500,4135,4135,4135,4135,0
|
|
20230615,181200,624955500,4135,4135,4135,4135,0
|
|
20230615,181100,624955500,4135,4135,4135,4135,0
|
|
20230615,181000,624955500,4135,4135,4135,4135,0
|
|
20230615,180900,624955500,4135,4135,4135,4135,0
|
|
20230615,180800,624955500,4135,4135,4135,4135,0
|
|
20230615,180700,624955500,4135,4135,4135,4135,0
|
|
20230615,180600,624955500,4135,4135,4135,4135,0
|
|
20230615,180500,624955500,4135,4135,4135,4135,0
|
|
20230615,180400,624955500,4135,4135,4135,4135,0
|
|
20230615,180300,624955500,4135,4135,4135,4135,2219
|
|
20230615,180200,624955500,4135,4135,4135,4135,0
|
|
20230615,180100,624955500,4135,4135,4135,4135,0
|
|
20230615,180000,624955500,4135,4135,4135,4135,0
|
|
20230615,175900,624955500,4135,4135,4135,4135,0
|
|
20230615,175800,624955500,4135,4135,4135,4135,0
|
|
20230615,175700,624955500,4135,4135,4135,4135,0
|
|
20230615,175600,624955500,4135,4135,4135,4135,0
|
|
20230615,175500,624955500,4135,4135,4135,4135,0
|
|
20230615,175400,624955500,4135,4135,4135,4135,0
|
|
20230615,175300,624955500,4135,4135,4135,4135,0
|
|
20230615,175200,624955500,4135,4135,4135,4135,0
|
|
20230615,175100,624955500,4135,4135,4135,4135,0
|
|
20230615,175000,624955500,4135,4135,4135,4135,0
|
|
20230615,174900,624955500,4135,4135,4135,4135,0
|
|
20230615,174800,624955500,4135,4135,4135,4135,0
|
|
20230615,174700,624955500,4135,4135,4135,4135,0
|
|
20230615,174600,624955500,4135,4135,4135,4135,0
|
|
20230615,174500,624955500,4135,4135,4135,4135,0
|
|
20230615,174400,624955500,4135,4135,4135,4135,0
|
|
20230615,174300,624955500,4135,4135,4135,4135,0
|
|
20230615,174200,624955500,4135,4135,4135,4135,0
|
|
20230615,174100,624955500,4135,4135,4135,4135,0
|
|
20230615,174000,624955500,4135,4135,4135,4135,0
|
|
20230615,173900,624955500,4135,4135,4135,4135,0
|
|
20230615,173800,624955500,4135,4135,4135,4135,0
|
|
20230615,173700,624955500,4135,4135,4135,4135,0
|
|
20230615,173600,624955500,4135,4135,4135,4135,0
|
|
20230615,173500,624955500,4135,4135,4135,4135,0
|
|
20230615,173400,624955500,4135,4135,4135,4135,0
|
|
20230615,173300,624955500,4135,4135,4135,4135,2219
|
|
20230615,173200,624955500,4135,4135,4135,4135,0
|
|
20230615,173100,624955500,4135,4135,4135,4135,0
|
|
20230615,173000,624955500,4135,4135,4135,4135,0
|
|
20230615,172900,624955500,4135,4135,4135,4135,0
|
|
20230615,172800,624955500,4135,4135,4135,4135,0
|
|
20230615,172700,624955500,4135,4135,4135,4135,0
|
|
20230615,172600,624955500,4135,4135,4135,4135,0
|
|
20230615,172500,624955500,4135,4135,4135,4135,0
|
|
20230615,172400,624955500,4135,4135,4135,4135,0
|
|
20230615,172300,624955500,4135,4135,4135,4135,0
|
|
20230615,172200,624955500,4135,4135,4135,4135,0
|
|
20230615,172100,624955500,4135,4135,4135,4135,0
|
|
20230615,172000,624955500,4135,4135,4135,4135,0
|
|
20230615,171900,624955500,4135,4135,4135,4135,0
|
|
20230615,171800,624955500,4135,4135,4135,4135,0
|
|
20230615,171700,624955500,4135,4135,4135,4135,0
|
|
20230615,171600,624955500,4135,4135,4135,4135,0
|
|
20230615,171500,624955500,4135,4135,4135,4135,0
|
|
20230615,171400,624955500,4135,4135,4135,4135,0
|
|
20230615,171300,624955500,4135,4135,4135,4135,0
|
|
20230615,171200,624955500,4135,4135,4135,4135,0
|
|
20230615,171100,624955500,4135,4135,4135,4135,0
|
|
20230615,171000,624955500,4135,4135,4135,4135,0
|
|
20230615,170900,624955500,4135,4135,4135,4135,0
|
|
20230615,170800,624955500,4135,4135,4135,4135,0
|
|
20230615,170700,624955500,4135,4135,4135,4135,0
|
|
20230615,170600,624955500,4135,4135,4135,4135,0
|
|
20230615,170500,624955500,4135,4135,4135,4135,0
|
|
20230615,170400,624955500,4135,4135,4135,4135,0
|
|
20230615,170300,624955500,4135,4135,4135,4135,2219
|
|
20230615,170200,624955500,4135,4135,4135,4135,0
|
|
20230615,170100,624955500,4135,4135,4135,4135,0
|
|
20230615,170000,624955500,4135,4135,4135,4135,0
|
|
20230615,165900,624955500,4135,4135,4135,4135,0
|
|
20230615,165800,624955500,4135,4135,4135,4135,0
|
|
20230615,165700,624955500,4135,4135,4135,4135,0
|
|
20230615,165600,624955500,4135,4135,4135,4135,0
|
|
20230615,165500,624955500,4135,4135,4135,4135,0
|
|
20230615,165400,624955500,4135,4135,4135,4135,0
|
|
20230615,165300,624955500,4135,4135,4135,4135,0
|
|
20230615,165200,624955500,4135,4135,4135,4135,0
|
|
20230615,165100,624955500,4135,4135,4135,4135,0
|
|
20230615,165000,624955500,4135,4135,4135,4135,0
|
|
20230615,164900,624955500,4135,4135,4135,4135,0
|
|
20230615,164800,624955500,4135,4135,4135,4135,0
|
|
20230615,164700,624955500,4135,4135,4135,4135,0
|
|
20230615,164600,624955500,4135,4135,4135,4135,0
|
|
20230615,164500,624955500,4135,4135,4135,4135,0
|
|
20230615,164400,624955500,4135,4135,4135,4135,0
|
|
20230615,164300,624955500,4135,4135,4135,4135,0
|
|
20230615,164200,624955500,4135,4135,4135,4135,0
|
|
20230615,164100,624955500,4135,4135,4135,4135,0
|
|
20230615,164000,624955500,4135,4135,4135,4135,0
|
|
20230615,163900,624955500,4135,4135,4135,4135,0
|
|
20230615,163800,624955500,4135,4135,4135,4135,0
|
|
20230615,163700,624955500,4135,4135,4135,4135,0
|
|
20230615,163600,624955500,4135,4135,4135,4135,0
|
|
20230615,163500,624955500,4135,4135,4135,4135,0
|
|
20230615,163400,624955500,4135,4135,4135,4135,0
|
|
20230615,163300,624955500,4135,4135,4135,4135,2219
|
|
20230615,163200,624955500,4135,4135,4135,4135,0
|
|
20230615,163100,624955500,4135,4135,4135,4135,0
|
|
20230615,163000,624955500,4135,4135,4135,4135,0
|
|
20230615,162900,624955500,4135,4135,4135,4135,0
|
|
20230615,162800,624955500,4135,4135,4135,4135,0
|
|
20230615,162700,624955500,4135,4135,4135,4135,0
|
|
20230615,162600,624955500,4135,4135,4135,4135,0
|
|
20230615,162500,624955500,4135,4135,4135,4135,0
|
|
20230615,162400,624955500,4135,4135,4135,4135,0
|
|
20230615,162300,624955500,4135,4135,4135,4135,0
|
|
20230615,162200,624955500,4135,4135,4135,4135,0
|
|
20230615,162100,624955500,4135,4135,4135,4135,0
|
|
20230615,162000,624955500,4135,4135,4135,4135,0
|
|
20230615,161900,624955500,4135,4135,4135,4135,0
|
|
20230615,161800,624955500,4135,4135,4135,4135,0
|
|
20230615,161700,624955500,4135,4135,4135,4135,0
|
|
20230615,161600,624955500,4135,4135,4135,4135,0
|
|
20230615,161500,624955500,4135,4135,4135,4135,0
|
|
20230615,161400,624955500,4135,4135,4135,4135,0
|
|
20230615,161300,624955500,4135,4135,4135,4135,0
|
|
20230615,161200,624955500,4135,4135,4135,4135,0
|
|
20230615,161100,624955500,4135,4135,4135,4135,0
|
|
20230615,161000,624955500,4135,4135,4135,4135,0
|
|
20230615,160900,624955500,4135,4135,4135,4135,0
|
|
20230615,160800,624955500,4135,4135,4135,4135,0
|
|
20230615,160700,624955500,4135,4135,4135,4135,0
|
|
20230615,160600,624955500,4135,4135,4135,4135,0
|
|
20230615,160500,624955500,4135,4135,4135,4135,0
|
|
20230615,160400,624955500,4135,4135,4135,4135,0
|
|
20230615,160300,624955500,4135,4135,4135,4135,2219
|
|
20230615,160200,624955500,4135,4135,4135,4135,0
|
|
20230615,160100,624955500,4135,4135,4135,4135,0
|
|
20230615,160000,624955500,4135,4135,4135,4135,0
|
|
20230615,155900,624955500,4135,4135,4135,4135,0
|
|
20230615,155800,624955500,4135,4135,4135,4135,0
|
|
20230615,155700,624955500,4135,4135,4135,4135,0
|
|
20230615,155600,624955500,4135,4135,4135,4135,0
|
|
20230615,155500,624955500,4135,4135,4135,4135,0
|
|
20230615,155400,624955500,4135,4135,4135,4135,0
|
|
20230615,155300,624955500,4135,4135,4135,4135,0
|
|
20230615,155200,624955500,4135,4135,4135,4135,0
|
|
20230615,155100,624955500,4135,4135,4135,4135,0
|
|
20230615,155000,624955500,4135,4135,4135,4135,0
|
|
20230615,154900,624955500,4135,4135,4135,4135,0
|
|
20230615,154800,624955500,4135,4135,4135,4135,0
|
|
20230615,154700,624955500,4135,4135,4135,4135,0
|
|
20230615,154600,624955500,4135,4135,4135,4135,0
|
|
20230615,154500,624955500,4135,4135,4135,4135,0
|
|
20230615,154400,624955500,4135,4135,4135,4135,0
|
|
20230615,154300,624955500,4135,4135,4135,4135,0
|
|
20230615,154200,624955500,4135,4135,4135,4135,0
|
|
20230615,154100,624955500,4135,4135,4135,4135,0
|
|
20230615,154000,624955500,4135,4135,4135,4135,0
|
|
20230615,153900,624955500,4135,4135,4135,4135,0
|
|
20230615,153800,624955500,4135,4135,4135,4135,0
|
|
20230615,153700,624955500,4135,4135,4135,4135,0
|
|
20230615,153600,624955500,4135,4135,4135,4135,0
|
|
20230615,153500,624955500,4135,4135,4135,4135,0
|
|
20230615,153400,624955500,4135,4135,4135,4135,0
|
|
20230615,153300,624955500,4135,4135,4135,4135,2219
|
|
20230615,153200,624955500,4135,4135,4135,4135,0
|
|
20230615,153100,624955500,4135,4135,4135,4135,0
|
|
20230615,153000,624955500,4135,4135,4135,4135,2219
|
|
20230615,152900,615779935,4130,4130,4130,4130,0
|
|
20230615,152800,615779935,4130,4130,4130,4130,0
|
|
20230615,152700,615779935,4130,4130,4130,4130,0
|
|
20230615,152600,615779935,4130,4130,4130,4130,0
|
|
20230615,152500,615779935,4130,4130,4130,4130,0
|
|
20230615,152400,615779935,4130,4130,4130,4130,0
|
|
20230615,152300,615779935,4130,4130,4130,4130,0
|
|
20230615,152200,615779935,4130,4130,4130,4130,0
|
|
20230615,152100,615779935,4130,4130,4130,4130,0
|
|
20230615,152000,615779935,4130,4130,4130,4130,0
|
|
20230615,151900,615779935,4130,4130,4130,4130,58
|
|
20230615,151800,615540395,4130,4130,4130,4130,0
|
|
20230615,151700,615540395,4130,4135,4135,4130,553
|
|
20230615,151600,613256150,4135,4135,4135,4135,0
|
|
20230615,151500,613256150,4135,4135,4135,4135,0
|
|
20230615,151400,613256150,4135,4135,4135,4135,24
|
|
20230615,151300,613156910,4135,4135,4135,4135,144
|
|
20230615,151200,612561470,4120,4135,4135,4120,212
|
|
20230615,151100,611687410,4135,4130,4135,4130,82
|
|
20230615,151000,611348625,4130,4130,4130,4130,400
|
|
20230615,150900,609696625,4120,4120,4120,4120,0
|
|
20230615,150800,609696625,4120,4120,4120,4120,100
|
|
20230615,150700,609284625,4130,4130,4130,4130,43
|
|
20230615,150600,609107035,4120,4125,4125,4120,3041
|
|
20230615,150500,596577470,4125,4125,4125,4125,0
|
|
20230615,150400,596577470,4125,4125,4125,4125,100
|
|
20230615,150300,596164970,4135,4135,4135,4135,10
|
|
20230615,150200,596123620,4125,4125,4125,4125,100
|
|
20230615,150100,595711120,4130,4130,4130,4130,757
|
|
20230615,150000,592584710,4130,4130,4130,4130,300
|
|
20230615,145900,591345710,4130,4130,4130,4130,1980
|
|
20230615,145800,583168310,4130,4130,4130,4130,1
|
|
20230615,145700,583164180,4125,4130,4130,4125,101
|
|
20230615,145600,582747550,4125,4130,4130,4125,201
|
|
20230615,145500,581917425,4135,4130,4135,4130,101
|
|
20230615,145400,581500290,4135,4135,4135,4135,0
|
|
20230615,145300,581500290,4135,4135,4135,4135,6
|
|
20230615,145200,581475480,4135,4135,4135,4135,0
|
|
20230615,145100,581475480,4135,4135,4135,4135,240
|
|
20230615,145000,580483080,4135,4135,4135,4135,0
|
|
20230615,144900,580483080,4135,4135,4135,4135,229
|
|
20230615,144800,579536165,4135,4135,4135,4135,0
|
|
20230615,144700,579536165,4135,4135,4135,4135,0
|
|
20230615,144600,579536165,4135,4130,4135,4130,153
|
|
20230615,144500,578904270,4130,4130,4130,4130,0
|
|
20230615,144400,578904270,4130,4130,4130,4130,0
|
|
20230615,144300,578904270,4130,4130,4130,4130,0
|
|
20230615,144200,578904270,4130,4130,4130,4130,9
|
|
20230615,144100,578867100,4130,4130,4130,4130,10
|
|
20230615,144000,578825800,4135,4135,4135,4135,0
|
|
20230615,143900,578825800,4135,4135,4135,4135,0
|
|
20230615,143800,578825800,4135,4135,4135,4135,0
|
|
20230615,143700,578825800,4135,4135,4135,4135,0
|
|
20230615,143600,578825800,4135,4135,4135,4135,0
|
|
20230615,143500,578825800,4135,4135,4135,4135,0
|
|
20230615,143400,578825800,4135,4125,4135,4125,2
|
|
20230615,143300,578817540,4120,4120,4120,4120,0
|
|
20230615,143200,578817540,4120,4120,4120,4120,0
|
|
20230615,143100,578817540,4120,4120,4120,4120,550
|
|
20230615,143000,576551540,4120,4120,4120,4120,2010
|
|
20230615,142900,568270340,4135,4135,4135,4135,10
|
|
20230615,142800,568228990,4120,4125,4125,4120,1500
|
|
20230615,142700,562048960,4135,4135,4135,4135,0
|
|
20230615,142600,562048960,4135,4135,4135,4135,0
|
|
20230615,142500,562048960,4135,4135,4135,4135,0
|
|
20230615,142400,562048960,4135,4135,4135,4135,0
|
|
20230615,142300,562048960,4135,4135,4135,4135,0
|
|
20230615,142200,562048960,4135,4135,4135,4135,11
|
|
20230615,142100,562003475,4130,4130,4130,4130,20
|
|
20230615,142000,561920875,4130,4130,4130,4130,8
|
|
20230615,141900,561887835,4130,4130,4130,4130,0
|
|
20230615,141800,561887835,4130,4125,4130,4125,576
|
|
20230615,141700,559511825,4125,4125,4125,4125,7
|
|
20230615,141600,559482950,4125,4125,4125,4125,0
|
|
20230615,141500,559482950,4125,4125,4125,4125,50
|
|
20230615,141400,559276700,4120,4120,4120,4120,1
|
|
20230615,141300,559272580,4125,4125,4125,4125,38
|
|
20230615,141200,559115830,4135,4125,4135,4125,10
|
|
20230615,141100,559074490,4125,4120,4125,4120,1027
|
|
20230615,141000,554838350,4125,4125,4125,4125,0
|
|
20230615,140900,554838350,4125,4125,4125,4125,44
|
|
20230615,140800,554656850,4125,4125,4125,4125,0
|
|
20230615,140700,554656850,4125,4125,4125,4125,0
|
|
20230615,140600,554656850,4125,4125,4125,4125,233
|
|
20230615,140500,553695725,4125,4125,4125,4125,1
|
|
20230615,140400,553691600,4125,4125,4125,4125,5
|
|
20230615,140300,553670975,4130,4130,4130,4130,15
|
|
20230615,140200,553609025,4130,4130,4130,4130,0
|
|
20230615,140100,553609025,4130,4130,4130,4130,40
|
|
20230615,140000,553443825,4135,4135,4135,4135,0
|
|
20230615,135900,553443825,4135,4135,4135,4135,1
|
|
20230615,135800,553439690,4135,4135,4135,4135,0
|
|
20230615,135700,553439690,4135,4135,4135,4135,0
|
|
20230615,135600,553439690,4135,4130,4135,4130,2295
|
|
20230615,135500,543961335,4135,4135,4135,4135,1
|
|
20230615,135400,543957200,4130,4135,4135,4130,11
|
|
20230615,135300,543911765,4130,4130,4130,4130,0
|
|
20230615,135200,543911765,4130,4130,4130,4130,295
|
|
20230615,135100,542693415,4130,4130,4130,4130,0
|
|
20230615,135000,542693415,4130,4130,4130,4130,0
|
|
20230615,134900,542693415,4130,4130,4130,4130,0
|
|
20230615,134800,542693415,4130,4130,4130,4130,6
|
|
20230615,134700,542668635,4125,4125,4125,4125,5
|
|
20230615,134600,542648010,4130,4130,4130,4130,0
|
|
20230615,134500,542648010,4130,4130,4130,4130,0
|
|
20230615,134400,542648010,4130,4130,4130,4130,0
|
|
20230615,134300,542648010,4130,4125,4130,4125,37
|
|
20230615,134200,542495380,4130,4130,4130,4130,1
|
|
20230615,134100,542491250,4125,4125,4125,4125,0
|
|
20230615,134000,542491250,4125,4125,4125,4125,44
|
|
20230615,133900,542309750,4125,4125,4125,4125,8
|
|
20230615,133800,542276750,4125,4125,4125,4125,0
|
|
20230615,133700,542276750,4125,4125,4125,4125,0
|
|
20230615,133600,542276750,4125,4120,4125,4120,21
|
|
20230615,133500,542190225,4120,4120,4120,4120,500
|
|
20230615,133400,540130225,4120,4120,4120,4120,19
|
|
20230615,133300,540051945,4120,4120,4120,4120,18
|
|
20230615,133200,539977785,4120,4130,4130,4120,509
|
|
20230615,133100,537880615,4130,4130,4130,4130,0
|
|
20230615,133000,537880615,4130,4130,4130,4130,0
|
|
20230615,132900,537880615,4130,4130,4130,4130,0
|
|
20230615,132800,537880615,4130,4130,4130,4130,0
|
|
20230615,132700,537880615,4130,4130,4130,4130,0
|
|
20230615,132600,537880615,4130,4130,4130,4130,0
|
|
20230615,132500,537880615,4130,4130,4130,4130,0
|
|
20230615,132400,537880615,4130,4130,4130,4130,1
|
|
20230615,132300,537876485,4120,4120,4120,4120,228
|
|
20230615,132200,536937125,4120,4120,4120,4120,200
|
|
20230615,132100,536113125,4130,4130,4130,4130,20
|
|
20230615,132000,536030525,4130,4130,4130,4130,0
|
|
20230615,131900,536030525,4130,4130,4130,4130,66
|
|
20230615,131800,535757945,4130,4130,4130,4130,0
|
|
20230615,131700,535757945,4130,4130,4130,4130,0
|
|
20230615,131600,535757945,4130,4130,4130,4130,3
|
|
20230615,131500,535745555,4130,4130,4130,4130,0
|
|
20230615,131400,535745555,4130,4130,4130,4130,0
|
|
20230615,131300,535745555,4130,4130,4130,4130,1
|
|
20230615,131200,535741425,4130,4130,4130,4130,0
|
|
20230615,131100,535741425,4130,4130,4130,4130,0
|
|
20230615,131000,535741425,4130,4130,4130,4130,0
|
|
20230615,130900,535741425,4130,4130,4130,4130,22
|
|
20230615,130800,535650565,4130,4130,4130,4130,0
|
|
20230615,130700,535650565,4130,4130,4130,4130,71
|
|
20230615,130600,535357335,4120,4125,4125,4120,2412
|
|
20230615,130500,525412140,4130,4130,4130,4130,0
|
|
20230615,130400,525412140,4130,4130,4130,4130,8
|
|
20230615,130300,525379100,4130,4130,4130,4130,30
|
|
20230615,130200,525255200,4125,4125,4125,4125,0
|
|
20230615,130100,525255200,4125,4125,4125,4125,836
|
|
20230615,130000,521806700,4125,4125,4125,4125,80
|
|
20230615,125900,521476700,4120,4125,4125,4120,174
|
|
20230615,125800,520759320,4125,4130,4130,4125,686
|
|
20230615,125700,517929565,4125,4125,4125,4125,0
|
|
20230615,125600,517929565,4125,4125,4125,4125,392
|
|
20230615,125500,516312565,4130,4130,4130,4130,0
|
|
20230615,125400,516312565,4130,4130,4130,4130,0
|
|
20230615,125300,516312565,4130,4130,4130,4130,6
|
|
20230615,125200,516287785,4130,4130,4130,4130,60
|
|
20230615,125100,516039985,4130,4125,4130,4125,947
|
|
20230615,125000,512133360,4130,4130,4130,4130,0
|
|
20230615,124900,512133360,4130,4130,4130,4130,53
|
|
20230615,124800,511914470,4135,4135,4135,4135,0
|
|
20230615,124700,511914470,4135,4135,4135,4135,200
|
|
20230615,124600,511087470,4135,4135,4135,4135,0
|
|
20230615,124500,511087470,4135,4135,4135,4135,0
|
|
20230615,124400,511087470,4135,4135,4135,4135,8
|
|
20230615,124300,511054390,4130,4130,4130,4130,1
|
|
20230615,124200,511050260,4130,4130,4130,4130,10
|
|
20230615,124100,511008960,4130,4130,4130,4130,5
|
|
20230615,124000,510988310,4130,4130,4130,4130,0
|
|
20230615,123900,510988310,4130,4130,4130,4130,0
|
|
20230615,123800,510988310,4130,4130,4130,4130,0
|
|
20230615,123700,510988310,4130,4130,4130,4130,681
|
|
20230615,123600,508175780,4125,4125,4125,4125,560
|
|
20230615,123500,505865780,4125,4125,4125,4125,102
|
|
20230615,123400,505445030,4125,4125,4125,4125,0
|
|
20230615,123300,505445030,4125,4125,4125,4125,0
|
|
20230615,123200,505445030,4125,4125,4125,4125,0
|
|
20230615,123100,505445030,4125,4125,4125,4125,330
|
|
20230615,123000,504083780,4125,4125,4125,4125,0
|
|
20230615,122900,504083780,4125,4125,4125,4125,0
|
|
20230615,122800,504083780,4125,4125,4125,4125,13
|
|
20230615,122700,504030155,4125,4125,4125,4125,170
|
|
20230615,122600,503328905,4125,4125,4125,4125,0
|
|
20230615,122500,503328905,4125,4125,4125,4125,0
|
|
20230615,122400,503328905,4125,4125,4125,4125,0
|
|
20230615,122300,503328905,4125,4125,4125,4125,0
|
|
20230615,122200,503328905,4125,4125,4125,4125,500
|
|
20230615,122100,501266405,4130,4130,4130,4130,300
|
|
20230615,122000,500027405,4130,4130,4130,4130,0
|
|
20230615,121900,500027405,4130,4130,4130,4130,0
|
|
20230615,121800,500027405,4130,4130,4130,4130,0
|
|
20230615,121700,500027405,4130,4130,4130,4130,0
|
|
20230615,121600,500027405,4130,4130,4130,4130,10
|
|
20230615,121500,499986105,4120,4120,4120,4120,350
|
|
20230615,121400,498544105,4125,4125,4125,4125,0
|
|
20230615,121300,498544105,4125,4125,4125,4125,139
|
|
20230615,121200,497970730,4125,4125,4125,4125,79
|
|
20230615,121100,497644855,4125,4125,4125,4125,2831
|
|
20230615,121000,485966980,4125,4125,4125,4125,0
|
|
20230615,120900,485966980,4125,4125,4125,4125,0
|
|
20230615,120800,485966980,4125,4130,4130,4125,416
|
|
20230615,120700,484249890,4135,4135,4135,4135,207
|
|
20230615,120600,483393945,4135,4135,4135,4135,131
|
|
20230615,120500,482852260,4125,4125,4125,4125,0
|
|
20230615,120400,482852260,4125,4125,4125,4125,0
|
|
20230615,120300,482852260,4125,4125,4125,4125,0
|
|
20230615,120200,482852260,4125,4125,4125,4125,1
|
|
20230615,120100,482848135,4125,4125,4125,4125,0
|
|
20230615,120000,482848135,4125,4135,4135,4125,406
|
|
20230615,115900,481172340,4135,4130,4135,4130,1370
|
|
20230615,115800,475512845,4130,4125,4130,4125,1746
|
|
20230615,115700,468310395,4125,4125,4125,4125,12
|
|
20230615,115600,468260895,4125,4125,4125,4125,0
|
|
20230615,115500,468260895,4125,4125,4125,4125,0
|
|
20230615,115400,468260895,4125,4125,4125,4125,0
|
|
20230615,115300,468260895,4125,4125,4125,4125,0
|
|
20230615,115200,468260895,4125,4125,4125,4125,0
|
|
20230615,115100,468260895,4125,4125,4125,4125,0
|
|
20230615,115000,468260895,4125,4125,4125,4125,0
|
|
20230615,114900,468260895,4125,4125,4125,4125,0
|
|
20230615,114800,468260895,4125,4125,4125,4125,1
|
|
20230615,114700,468256770,4125,4125,4125,4125,0
|
|
20230615,114600,468256770,4125,4125,4125,4125,0
|
|
20230615,114500,468256770,4125,4125,4125,4125,0
|
|
20230615,114400,468256770,4125,4125,4125,4125,2
|
|
20230615,114300,468248520,4125,4125,4125,4125,26
|
|
20230615,114200,468141270,4125,4125,4125,4125,33
|
|
20230615,114100,468005145,4125,4120,4125,4120,3342
|
|
20230615,114000,454231080,4115,4120,4120,4115,1570
|
|
20230615,113900,447764125,4125,4120,4125,4120,620
|
|
20230615,113800,445206715,4130,4130,4130,4130,0
|
|
20230615,113700,445206715,4130,4130,4130,4130,0
|
|
20230615,113600,445206715,4130,4130,4130,4130,1
|
|
20230615,113500,445202585,4125,4125,4125,4125,605
|
|
20230615,113400,442706960,4125,4125,4125,4125,0
|
|
20230615,113300,442706960,4125,4120,4125,4120,505
|
|
20230615,113200,440626355,4125,4125,4125,4125,1
|
|
20230615,113100,440622230,4120,4120,4120,4120,111
|
|
20230615,113000,440164910,4120,4125,4125,4120,1115
|
|
20230615,112900,435570915,4135,4135,4135,4135,50
|
|
20230615,112800,435364165,4135,4135,4135,4130,53
|
|
20230615,112700,435145260,4120,4125,4125,4120,300
|
|
20230615,112600,433909115,4135,4135,4135,4125,773
|
|
20230615,112500,430720030,4135,4135,4135,4135,35
|
|
20230615,112400,430575305,4135,4135,4135,4135,4
|
|
20230615,112300,430558765,4140,4135,4140,4135,1254
|
|
20230615,112200,425371705,4135,4105,4135,4105,6335
|
|
20230615,112100,399278020,4100,4100,4100,4100,857
|
|
20230615,112000,395764320,4100,4095,4100,4095,975
|
|
20230615,111900,391771690,4095,4095,4095,4095,0
|
|
20230615,111800,391771690,4095,4090,4095,4090,815
|
|
20230615,111700,388436765,4100,4100,4100,4100,0
|
|
20230615,111600,388436765,4100,4100,4100,4100,134
|
|
20230615,111500,387887365,4085,4090,4090,4085,1000
|
|
20230615,111400,383800735,4095,4095,4095,4095,261
|
|
20230615,111300,382731940,4085,4095,4095,4085,1698
|
|
20230615,111200,375789320,4100,4100,4100,4100,142
|
|
20230615,111100,375207120,4090,4095,4100,4090,183
|
|
20230615,111000,374457750,4090,4100,4100,4090,360
|
|
20230615,110900,372984110,4095,4095,4100,4095,323
|
|
20230615,110800,371661420,4100,4100,4105,4100,260
|
|
20230615,110700,370595415,4100,4105,4105,4095,2991
|
|
20230615,110600,358342140,4115,4115,4115,4115,114
|
|
20230615,110500,357873030,4100,4100,4100,4100,46
|
|
20230615,110400,357684430,4115,4110,4115,4095,1501
|
|
20230615,110300,351524060,4115,4115,4115,4115,328
|
|
20230615,110200,350174340,4120,4120,4120,4120,0
|
|
20230615,110100,350174340,4120,4115,4120,4115,344
|
|
20230615,110000,348758200,4120,4120,4120,4115,222
|
|
20230615,105900,347844660,4115,4115,4115,4115,882
|
|
20230615,105800,344215230,4115,4115,4115,4115,0
|
|
20230615,105700,344215230,4115,4115,4115,4115,116
|
|
20230615,105600,343737890,4115,4115,4115,4105,78
|
|
20230615,105500,343417345,4110,4110,4110,4110,123
|
|
20230615,105400,342911815,4110,4110,4110,4105,84
|
|
20230615,105300,342566985,4110,4105,4110,4105,574
|
|
20230615,105200,340210710,4110,4110,4110,4110,4
|
|
20230615,105100,340194270,4110,4105,4110,4105,2624
|
|
20230615,105000,329422090,4110,4110,4115,4105,1202
|
|
20230615,104900,324486605,4115,4115,4115,4115,121
|
|
20230615,104800,323988690,4115,4110,4115,4110,261
|
|
20230615,104700,322915960,4115,4110,4115,4110,637
|
|
20230615,104600,320297215,4120,4115,4120,4115,210
|
|
20230615,104500,319433060,4115,4115,4120,4115,435
|
|
20230615,104400,317642455,4125,4120,4125,4120,1345
|
|
20230615,104300,312101050,4115,4110,4115,4110,62
|
|
20230615,104200,311846185,4115,4120,4120,4115,935
|
|
20230615,104100,307997270,4125,4115,4125,4115,116
|
|
20230615,104000,307519390,4120,4120,4120,4120,134
|
|
20230615,103900,306967310,4120,4120,4120,4120,294
|
|
20230615,103800,305756030,4115,4115,4115,4115,102
|
|
20230615,103700,305336300,4120,4120,4120,4120,207
|
|
20230615,103600,304483460,4120,4120,4120,4120,128
|
|
20230615,103500,303956100,4120,4120,4120,4120,657
|
|
20230615,103400,301249260,4120,4120,4120,4120,110
|
|
20230615,103300,300796060,4120,4120,4120,4120,122
|
|
20230615,103200,300293420,4120,4120,4120,4120,126
|
|
20230615,103100,299774300,4125,4120,4125,4115,697
|
|
20230615,103000,296902690,4125,4125,4125,4125,9
|
|
20230615,102900,296865565,4120,4105,4120,4105,2214
|
|
20230615,102800,287775310,4105,4105,4105,4105,0
|
|
20230615,102700,287775310,4105,4105,4105,4105,304
|
|
20230615,102600,286527390,4105,4105,4105,4105,100
|
|
20230615,102500,286116890,4105,4105,4105,4105,261
|
|
20230615,102400,285045485,4100,4105,4105,4100,536
|
|
20230615,102300,282846835,4110,4105,4110,4105,178
|
|
20230615,102200,282115510,4110,4110,4110,4110,0
|
|
20230615,102100,282115510,4110,4105,4110,4105,1150
|
|
20230615,102000,277394130,4110,4110,4110,4110,0
|
|
20230615,101900,277394130,4110,4105,4110,4105,313
|
|
20230615,101800,276107730,4110,4110,4110,4110,671
|
|
20230615,101700,273349920,4115,4115,4115,4110,412
|
|
20230615,101600,271654900,4120,4120,4120,4120,0
|
|
20230615,101500,271654900,4120,4110,4120,4110,478
|
|
20230615,101400,269689640,4120,4120,4120,4120,1
|
|
20230615,101300,269685520,4110,4120,4125,4110,1778
|
|
20230615,101200,262372560,4125,4120,4125,4120,201
|
|
20230615,101100,261544435,4125,4120,4125,4120,140
|
|
20230615,101000,260967630,4120,4120,4120,4120,303
|
|
20230615,100900,259719270,4120,4120,4120,4120,201
|
|
20230615,100800,258891150,4125,4115,4125,4115,187
|
|
20230615,100700,258121595,4110,4115,4115,4110,2416
|
|
20230615,100600,248191195,4115,4120,4120,4115,465
|
|
20230615,100500,246276030,4105,4105,4105,4105,0
|
|
20230615,100400,246276030,4105,4120,4120,4105,5124
|
|
20230615,100300,225200930,4125,4125,4125,4125,182
|
|
20230615,100200,224450180,4125,4125,4125,4125,20
|
|
20230615,100100,224367680,4125,4125,4125,4125,0
|
|
20230615,100000,224367680,4125,4125,4125,4125,20
|
|
20230615,095900,224285180,4125,4125,4125,4125,294
|
|
20230615,095800,223072430,4120,4120,4120,4120,150
|
|
20230615,095700,222454430,4120,4120,4120,4120,592
|
|
20230615,095600,220015390,4120,4115,4120,4115,224
|
|
20230615,095500,219092765,4110,4120,4120,4110,1126
|
|
20230615,095400,214459295,4120,4120,4120,4120,202
|
|
20230615,095300,213627055,4120,4120,4120,4120,347
|
|
20230615,095200,212197415,4120,4120,4120,4120,15
|
|
20230615,095100,212135615,4120,4120,4120,4120,1200
|
|
20230615,095000,207191615,4115,4120,4120,4115,814
|
|
20230615,094900,203838055,4120,4120,4120,4120,111
|
|
20230615,094800,203380735,4120,4120,4120,4120,250
|
|
20230615,094700,202350735,4120,4120,4120,4120,200
|
|
20230615,094600,201526735,4120,4120,4120,4120,50
|
|
20230615,094500,201320735,4120,4115,4120,4115,398
|
|
20230615,094400,199681505,4115,4115,4115,4115,410
|
|
20230615,094300,197994355,4115,4120,4120,4115,1015
|
|
20230615,094200,193815525,4120,4120,4120,4120,479
|
|
20230615,094100,191842045,4120,4120,4120,4120,1256
|
|
20230615,094000,186667325,4120,4120,4120,4120,579
|
|
20230615,093900,184281845,4120,4125,4125,4120,2428
|
|
20230615,093800,174277850,4130,4130,4130,4130,537
|
|
20230615,093700,172060040,4135,4135,4135,4135,683
|
|
20230615,093600,169235835,4140,4140,4140,4140,31
|
|
20230615,093500,169107495,4140,4135,4140,4135,215
|
|
20230615,093400,168218365,4135,4145,4145,4135,99
|
|
20230615,093300,167808785,4145,4145,4150,4140,1211
|
|
20230615,093200,162789160,4165,4145,4165,4145,16
|
|
20230615,093100,162722760,4145,4140,4145,4140,354
|
|
20230615,093000,161257110,4140,4135,4140,4135,504
|
|
20230615,092900,159173050,4135,4135,4135,4135,454
|
|
20230615,092800,157295760,4135,4135,4135,4135,8
|
|
20230615,092700,157262680,4135,4135,4135,4130,122
|
|
20230615,092600,156758730,4135,4135,4135,4135,1114
|
|
20230615,092500,152152340,4135,4135,4135,4125,176
|
|
20230615,092400,151424820,4135,4135,4135,4135,5
|
|
20230615,092300,151404145,4135,4135,4135,4135,32
|
|
20230615,092200,151271825,4135,4120,4135,4110,2859
|
|
20230615,092100,139495280,4120,4115,4120,4115,3604
|
|
20230615,092000,124652015,4115,4105,4115,4105,1236
|
|
20230615,091900,119571960,4105,4110,4110,4105,162
|
|
20230615,091800,118906325,4110,4110,4110,4110,548
|
|
20230615,091700,116654045,4105,4110,4110,4105,239
|
|
20230615,091600,115672275,4100,4110,4110,4100,563
|
|
20230615,091500,113358725,4110,4115,4115,4110,50
|
|
20230615,091400,113153220,4090,4090,4090,4090,1520
|
|
20230615,091300,106936420,4090,4100,4100,4090,2872
|
|
20230615,091200,95174020,4100,4095,4100,4095,704
|
|
20230615,091100,92291135,4090,4085,4090,4085,1013
|
|
20230615,091000,88149270,4090,4090,4090,4090,1
|
|
20230615,090900,88145180,4085,4090,4090,4085,151
|
|
20230615,090800,87528340,4085,4105,4105,4085,2575
|
|
20230615,090700,76970365,4110,4130,4130,4110,1060
|
|
20230615,090600,72613705,4105,4135,4135,4105,201
|
|
20230615,090500,71788570,4140,4105,4145,4080,8275
|
|
20230615,090400,37902820,4110,4110,4110,4110,1
|
|
20230615,090300,37898710,4080,4085,4085,4080,4600
|
|
20230615,090200,19130610,4080,4105,4105,4080,903
|
|
20230615,090100,15435360,4080,4105,4105,4080,2792
|
|
20230615,090000,3988425,4105,4105,4185,4105,970
|