659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195600,232241860,4125,4125,4125,4125,935
|
|
20230623,195500,232241860,4125,4125,4125,4125,0
|
|
20230623,195400,232241860,4125,4125,4125,4125,0
|
|
20230623,195300,232241860,4125,4125,4125,4125,0
|
|
20230623,195200,232241860,4125,4125,4125,4125,0
|
|
20230623,195100,232241860,4125,4125,4125,4125,0
|
|
20230623,195000,232241860,4125,4125,4125,4125,0
|
|
20230623,194900,232241860,4125,4125,4125,4125,0
|
|
20230623,194800,232241860,4125,4125,4125,4125,0
|
|
20230623,194700,232241860,4125,4125,4125,4125,0
|
|
20230623,194600,232241860,4125,4125,4125,4125,0
|
|
20230623,194500,232241860,4125,4125,4125,4125,0
|
|
20230623,194400,232241860,4125,4125,4125,4125,0
|
|
20230623,194300,232241860,4125,4125,4125,4125,0
|
|
20230623,194200,232241860,4125,4125,4125,4125,0
|
|
20230623,194100,232241860,4125,4125,4125,4125,0
|
|
20230623,194000,232241860,4125,4125,4125,4125,0
|
|
20230623,193900,232241860,4125,4125,4125,4125,0
|
|
20230623,193800,232241860,4125,4125,4125,4125,0
|
|
20230623,193700,232241860,4125,4125,4125,4125,0
|
|
20230623,193600,232241860,4125,4125,4125,4125,0
|
|
20230623,193500,232241860,4125,4125,4125,4125,0
|
|
20230623,193400,232241860,4125,4125,4125,4125,0
|
|
20230623,193300,232241860,4125,4125,4125,4125,0
|
|
20230623,193200,232241860,4125,4125,4125,4125,0
|
|
20230623,193100,232241860,4125,4125,4125,4125,0
|
|
20230623,193000,232241860,4125,4125,4125,4125,0
|
|
20230623,192900,232241860,4125,4125,4125,4125,0
|
|
20230623,192800,232241860,4125,4125,4125,4125,0
|
|
20230623,192700,232241860,4125,4125,4125,4125,0
|
|
20230623,192600,232241860,4125,4125,4125,4125,935
|
|
20230623,192500,232241860,4125,4125,4125,4125,0
|
|
20230623,192400,232241860,4125,4125,4125,4125,0
|
|
20230623,192300,232241860,4125,4125,4125,4125,0
|
|
20230623,192200,232241860,4125,4125,4125,4125,0
|
|
20230623,192100,232241860,4125,4125,4125,4125,0
|
|
20230623,192000,232241860,4125,4125,4125,4125,0
|
|
20230623,191900,232241860,4125,4125,4125,4125,0
|
|
20230623,191800,232241860,4125,4125,4125,4125,0
|
|
20230623,191700,232241860,4125,4125,4125,4125,0
|
|
20230623,191600,232241860,4125,4125,4125,4125,0
|
|
20230623,191500,232241860,4125,4125,4125,4125,0
|
|
20230623,191400,232241860,4125,4125,4125,4125,0
|
|
20230623,191300,232241860,4125,4125,4125,4125,0
|
|
20230623,191200,232241860,4125,4125,4125,4125,0
|
|
20230623,191100,232241860,4125,4125,4125,4125,0
|
|
20230623,191000,232241860,4125,4125,4125,4125,0
|
|
20230623,190900,232241860,4125,4125,4125,4125,0
|
|
20230623,190800,232241860,4125,4125,4125,4125,0
|
|
20230623,190700,232241860,4125,4125,4125,4125,0
|
|
20230623,190600,232241860,4125,4125,4125,4125,0
|
|
20230623,190500,232241860,4125,4125,4125,4125,0
|
|
20230623,190400,232241860,4125,4125,4125,4125,0
|
|
20230623,190300,232241860,4125,4125,4125,4125,0
|
|
20230623,190200,232241860,4125,4125,4125,4125,0
|
|
20230623,190100,232241860,4125,4125,4125,4125,0
|
|
20230623,190000,232241860,4125,4125,4125,4125,0
|
|
20230623,185900,232241860,4125,4125,4125,4125,0
|
|
20230623,185800,232241860,4125,4125,4125,4125,0
|
|
20230623,185700,232241860,4125,4125,4125,4125,0
|
|
20230623,185600,232241860,4125,4125,4125,4125,935
|
|
20230623,185500,232241860,4125,4125,4125,4125,0
|
|
20230623,185400,232241860,4125,4125,4125,4125,0
|
|
20230623,185300,232241860,4125,4125,4125,4125,0
|
|
20230623,185200,232241860,4125,4125,4125,4125,0
|
|
20230623,185100,232241860,4125,4125,4125,4125,0
|
|
20230623,185000,232241860,4125,4125,4125,4125,0
|
|
20230623,184900,232241860,4125,4125,4125,4125,0
|
|
20230623,184800,232241860,4125,4125,4125,4125,0
|
|
20230623,184700,232241860,4125,4125,4125,4125,0
|
|
20230623,184600,232241860,4125,4125,4125,4125,0
|
|
20230623,184500,232241860,4125,4125,4125,4125,0
|
|
20230623,184400,232241860,4125,4125,4125,4125,0
|
|
20230623,184300,232241860,4125,4125,4125,4125,0
|
|
20230623,184200,232241860,4125,4125,4125,4125,0
|
|
20230623,184100,232241860,4125,4125,4125,4125,0
|
|
20230623,184000,232241860,4125,4125,4125,4125,0
|
|
20230623,183900,232241860,4125,4125,4125,4125,0
|
|
20230623,183800,232241860,4125,4125,4125,4125,0
|
|
20230623,183700,232241860,4125,4125,4125,4125,0
|
|
20230623,183600,232241860,4125,4125,4125,4125,0
|
|
20230623,183500,232241860,4125,4125,4125,4125,0
|
|
20230623,183400,232241860,4125,4125,4125,4125,0
|
|
20230623,183300,232241860,4125,4125,4125,4125,0
|
|
20230623,183200,232241860,4125,4125,4125,4125,0
|
|
20230623,183100,232241860,4125,4125,4125,4125,0
|
|
20230623,183000,232241860,4125,4125,4125,4125,0
|
|
20230623,182900,232241860,4125,4125,4125,4125,0
|
|
20230623,182800,232241860,4125,4125,4125,4125,0
|
|
20230623,182700,232241860,4125,4125,4125,4125,0
|
|
20230623,182600,232241860,4125,4125,4125,4125,935
|
|
20230623,182500,232241860,4125,4125,4125,4125,0
|
|
20230623,182400,232241860,4125,4125,4125,4125,0
|
|
20230623,182300,232241860,4125,4125,4125,4125,0
|
|
20230623,182200,232241860,4125,4125,4125,4125,0
|
|
20230623,182100,232241860,4125,4125,4125,4125,0
|
|
20230623,182000,232241860,4125,4125,4125,4125,0
|
|
20230623,181900,232241860,4125,4125,4125,4125,0
|
|
20230623,181800,232241860,4125,4125,4125,4125,0
|
|
20230623,181700,232241860,4125,4125,4125,4125,0
|
|
20230623,181600,232241860,4125,4125,4125,4125,0
|
|
20230623,181500,232241860,4125,4125,4125,4125,0
|
|
20230623,181400,232241860,4125,4125,4125,4125,0
|
|
20230623,181300,232241860,4125,4125,4125,4125,0
|
|
20230623,181200,232241860,4125,4125,4125,4125,0
|
|
20230623,181100,232241860,4125,4125,4125,4125,0
|
|
20230623,181000,232241860,4125,4125,4125,4125,0
|
|
20230623,180900,232241860,4125,4125,4125,4125,0
|
|
20230623,180800,232241860,4125,4125,4125,4125,0
|
|
20230623,180700,232241860,4125,4125,4125,4125,0
|
|
20230623,180600,232241860,4125,4125,4125,4125,0
|
|
20230623,180500,232241860,4125,4125,4125,4125,0
|
|
20230623,180400,232241860,4125,4125,4125,4125,0
|
|
20230623,180300,232241860,4125,4125,4125,4125,0
|
|
20230623,180200,232241860,4125,4125,4125,4125,0
|
|
20230623,180100,232241860,4125,4125,4125,4125,0
|
|
20230623,180000,232241860,4125,4125,4125,4125,0
|
|
20230623,175900,232241860,4125,4125,4125,4125,0
|
|
20230623,175800,232241860,4125,4125,4125,4125,0
|
|
20230623,175700,232241860,4125,4125,4125,4125,0
|
|
20230623,175600,232241860,4125,4125,4125,4125,935
|
|
20230623,175500,232241860,4125,4125,4125,4125,0
|
|
20230623,175400,232241860,4125,4125,4125,4125,0
|
|
20230623,175300,232241860,4125,4125,4125,4125,0
|
|
20230623,175200,232241860,4125,4125,4125,4125,0
|
|
20230623,175100,232241860,4125,4125,4125,4125,0
|
|
20230623,175000,232241860,4125,4125,4125,4125,0
|
|
20230623,174900,232241860,4125,4125,4125,4125,0
|
|
20230623,174800,232241860,4125,4125,4125,4125,0
|
|
20230623,174700,232241860,4125,4125,4125,4125,0
|
|
20230623,174600,232241860,4125,4125,4125,4125,0
|
|
20230623,174500,232241860,4125,4125,4125,4125,0
|
|
20230623,174400,232241860,4125,4125,4125,4125,0
|
|
20230623,174300,232241860,4125,4125,4125,4125,0
|
|
20230623,174200,232241860,4125,4125,4125,4125,0
|
|
20230623,174100,232241860,4125,4125,4125,4125,0
|
|
20230623,174000,232241860,4125,4125,4125,4125,0
|
|
20230623,173900,232241860,4125,4125,4125,4125,0
|
|
20230623,173800,232241860,4125,4125,4125,4125,0
|
|
20230623,173700,232241860,4125,4125,4125,4125,0
|
|
20230623,173600,232241860,4125,4125,4125,4125,0
|
|
20230623,173500,232241860,4125,4125,4125,4125,0
|
|
20230623,173400,232241860,4125,4125,4125,4125,0
|
|
20230623,173300,232241860,4125,4125,4125,4125,0
|
|
20230623,173200,232241860,4125,4125,4125,4125,0
|
|
20230623,173100,232241860,4125,4125,4125,4125,0
|
|
20230623,173000,232241860,4125,4125,4125,4125,0
|
|
20230623,172900,232241860,4125,4125,4125,4125,0
|
|
20230623,172800,232241860,4125,4125,4125,4125,0
|
|
20230623,172700,232241860,4125,4125,4125,4125,0
|
|
20230623,172600,232241860,4125,4125,4125,4125,935
|
|
20230623,172500,232241860,4125,4125,4125,4125,0
|
|
20230623,172400,232241860,4125,4125,4125,4125,0
|
|
20230623,172300,232241860,4125,4125,4125,4125,0
|
|
20230623,172200,232241860,4125,4125,4125,4125,0
|
|
20230623,172100,232241860,4125,4125,4125,4125,0
|
|
20230623,172000,232241860,4125,4125,4125,4125,0
|
|
20230623,171900,232241860,4125,4125,4125,4125,0
|
|
20230623,171800,232241860,4125,4125,4125,4125,0
|
|
20230623,171700,232241860,4125,4125,4125,4125,0
|
|
20230623,171600,232241860,4125,4125,4125,4125,0
|
|
20230623,171500,232241860,4125,4125,4125,4125,0
|
|
20230623,171400,232241860,4125,4125,4125,4125,0
|
|
20230623,171300,232241860,4125,4125,4125,4125,0
|
|
20230623,171200,232241860,4125,4125,4125,4125,0
|
|
20230623,171100,232241860,4125,4125,4125,4125,0
|
|
20230623,171000,232241860,4125,4125,4125,4125,0
|
|
20230623,170900,232241860,4125,4125,4125,4125,0
|
|
20230623,170800,232241860,4125,4125,4125,4125,0
|
|
20230623,170700,232241860,4125,4125,4125,4125,0
|
|
20230623,170600,232241860,4125,4125,4125,4125,0
|
|
20230623,170500,232241860,4125,4125,4125,4125,0
|
|
20230623,170400,232241860,4125,4125,4125,4125,0
|
|
20230623,170300,232241860,4125,4125,4125,4125,0
|
|
20230623,170200,232241860,4125,4125,4125,4125,0
|
|
20230623,170100,232241860,4125,4125,4125,4125,0
|
|
20230623,170000,232241860,4125,4125,4125,4125,0
|
|
20230623,165900,232241860,4125,4125,4125,4125,0
|
|
20230623,165800,232241860,4125,4125,4125,4125,0
|
|
20230623,165700,232241860,4125,4125,4125,4125,0
|
|
20230623,165600,232241860,4125,4125,4125,4125,935
|
|
20230623,165500,232241860,4125,4125,4125,4125,0
|
|
20230623,165400,232241860,4125,4125,4125,4125,0
|
|
20230623,165300,232241860,4125,4125,4125,4125,0
|
|
20230623,165200,232241860,4125,4125,4125,4125,0
|
|
20230623,165100,232241860,4125,4125,4125,4125,0
|
|
20230623,165000,232241860,4125,4125,4125,4125,0
|
|
20230623,164900,232241860,4125,4125,4125,4125,0
|
|
20230623,164800,232241860,4125,4125,4125,4125,0
|
|
20230623,164700,232241860,4125,4125,4125,4125,0
|
|
20230623,164600,232241860,4125,4125,4125,4125,0
|
|
20230623,164500,232241860,4125,4125,4125,4125,0
|
|
20230623,164400,232241860,4125,4125,4125,4125,0
|
|
20230623,164300,232241860,4125,4125,4125,4125,0
|
|
20230623,164200,232241860,4125,4125,4125,4125,0
|
|
20230623,164100,232241860,4125,4125,4125,4125,0
|
|
20230623,164000,232241860,4125,4125,4125,4125,0
|
|
20230623,163900,232241860,4125,4125,4125,4125,0
|
|
20230623,163800,232241860,4125,4125,4125,4125,0
|
|
20230623,163700,232241860,4125,4125,4125,4125,0
|
|
20230623,163600,232241860,4125,4125,4125,4125,0
|
|
20230623,163500,232241860,4125,4125,4125,4125,0
|
|
20230623,163400,232241860,4125,4125,4125,4125,0
|
|
20230623,163300,232241860,4125,4125,4125,4125,0
|
|
20230623,163200,232241860,4125,4125,4125,4125,0
|
|
20230623,163100,232241860,4125,4125,4125,4125,0
|
|
20230623,163000,232241860,4125,4125,4125,4125,0
|
|
20230623,162900,232241860,4125,4125,4125,4125,0
|
|
20230623,162800,232241860,4125,4125,4125,4125,0
|
|
20230623,162700,232241860,4125,4125,4125,4125,0
|
|
20230623,162600,232241860,4125,4125,4125,4125,935
|
|
20230623,162500,232241860,4125,4125,4125,4125,0
|
|
20230623,162400,232241860,4125,4125,4125,4125,0
|
|
20230623,162300,232241860,4125,4125,4125,4125,0
|
|
20230623,162200,232241860,4125,4125,4125,4125,0
|
|
20230623,162100,232241860,4125,4125,4125,4125,0
|
|
20230623,162000,232241860,4125,4125,4125,4125,0
|
|
20230623,161900,232241860,4125,4125,4125,4125,0
|
|
20230623,161800,232241860,4125,4125,4125,4125,0
|
|
20230623,161700,232241860,4125,4125,4125,4125,0
|
|
20230623,161600,232241860,4125,4125,4125,4125,0
|
|
20230623,161500,232241860,4125,4125,4125,4125,0
|
|
20230623,161400,232241860,4125,4125,4125,4125,0
|
|
20230623,161300,232241860,4125,4125,4125,4125,0
|
|
20230623,161200,232241860,4125,4125,4125,4125,0
|
|
20230623,161100,232241860,4125,4125,4125,4125,0
|
|
20230623,161000,232241860,4125,4125,4125,4125,0
|
|
20230623,160900,232241860,4125,4125,4125,4125,0
|
|
20230623,160800,232241860,4125,4125,4125,4125,0
|
|
20230623,160700,232241860,4125,4125,4125,4125,0
|
|
20230623,160600,232241860,4125,4125,4125,4125,0
|
|
20230623,160500,232241860,4125,4125,4125,4125,0
|
|
20230623,160400,232241860,4125,4125,4125,4125,0
|
|
20230623,160300,232241860,4125,4125,4125,4125,0
|
|
20230623,160200,232241860,4125,4125,4125,4125,0
|
|
20230623,160100,232241860,4125,4125,4125,4125,0
|
|
20230623,160000,232241860,4125,4125,4125,4125,0
|
|
20230623,155900,232241860,4125,4125,4125,4125,0
|
|
20230623,155800,232241860,4125,4125,4125,4125,0
|
|
20230623,155700,232241860,4125,4125,4125,4125,0
|
|
20230623,155600,232241860,4125,4125,4125,4125,935
|
|
20230623,155500,232241860,4125,4125,4125,4125,0
|
|
20230623,155400,232241860,4125,4125,4125,4125,0
|
|
20230623,155300,232241860,4125,4125,4125,4125,0
|
|
20230623,155200,232241860,4125,4125,4125,4125,0
|
|
20230623,155100,232241860,4125,4125,4125,4125,0
|
|
20230623,155000,232241860,4125,4125,4125,4125,0
|
|
20230623,154900,232241860,4125,4125,4125,4125,0
|
|
20230623,154800,232241860,4125,4125,4125,4125,0
|
|
20230623,154700,232241860,4125,4125,4125,4125,0
|
|
20230623,154600,232241860,4125,4125,4125,4125,0
|
|
20230623,154500,232241860,4125,4125,4125,4125,0
|
|
20230623,154400,232241860,4125,4125,4125,4125,0
|
|
20230623,154300,232241860,4125,4125,4125,4125,0
|
|
20230623,154200,232241860,4125,4125,4125,4125,0
|
|
20230623,154100,232241860,4125,4125,4125,4125,0
|
|
20230623,154000,232241860,4125,4125,4125,4125,0
|
|
20230623,153900,232241860,4125,4125,4125,4125,0
|
|
20230623,153800,232241860,4125,4125,4125,4125,0
|
|
20230623,153700,232241860,4125,4125,4125,4125,0
|
|
20230623,153600,232241860,4125,4125,4125,4125,0
|
|
20230623,153500,232241860,4125,4125,4125,4125,0
|
|
20230623,153400,232241860,4125,4125,4125,4125,0
|
|
20230623,153300,232241860,4125,4125,4125,4125,0
|
|
20230623,153200,232241860,4125,4125,4125,4125,0
|
|
20230623,153100,232241860,4125,4125,4125,4125,0
|
|
20230623,153000,232241860,4125,4125,4125,4125,935
|
|
20230623,152900,228384985,4125,4125,4125,4125,0
|
|
20230623,152800,228384985,4125,4125,4125,4125,0
|
|
20230623,152700,228384985,4125,4125,4125,4125,0
|
|
20230623,152600,228384985,4125,4125,4125,4125,0
|
|
20230623,152500,228384985,4125,4125,4125,4125,0
|
|
20230623,152400,228384985,4125,4125,4125,4125,0
|
|
20230623,152300,228384985,4125,4125,4125,4125,0
|
|
20230623,152200,228384985,4125,4125,4125,4125,0
|
|
20230623,152100,228384985,4125,4125,4125,4125,0
|
|
20230623,152000,228384985,4125,4125,4125,4125,0
|
|
20230623,151900,228384985,4125,4120,4125,4120,1093
|
|
20230623,151800,223879325,4120,4120,4120,4120,120
|
|
20230623,151700,223384925,4120,4120,4120,4120,5
|
|
20230623,151600,223364325,4120,4110,4120,4110,224
|
|
20230623,151500,222441495,4120,4115,4120,4115,20
|
|
20230623,151400,222359160,4115,4115,4115,4115,8
|
|
20230623,151300,222326240,4115,4115,4115,4115,26
|
|
20230623,151200,222219250,4115,4115,4115,4115,0
|
|
20230623,151100,222219250,4115,4115,4115,4115,253
|
|
20230623,151000,221178155,4115,4115,4115,4115,1
|
|
20230623,150900,221174040,4120,4120,4120,4120,44
|
|
20230623,150800,220992760,4120,4120,4120,4120,15
|
|
20230623,150700,220930960,4115,4115,4115,4115,2
|
|
20230623,150600,220922730,4115,4115,4115,4115,0
|
|
20230623,150500,220922730,4115,4115,4115,4115,0
|
|
20230623,150400,220922730,4115,4115,4115,4115,0
|
|
20230623,150300,220922730,4115,4115,4115,4115,0
|
|
20230623,150200,220922730,4115,4110,4115,4110,180
|
|
20230623,150100,220182825,4110,4110,4110,4110,596
|
|
20230623,150000,217733265,4110,4110,4110,4110,1
|
|
20230623,145900,217729155,4110,4110,4110,4110,243
|
|
20230623,145800,216730425,4105,4105,4105,4105,337
|
|
20230623,145700,215347040,4105,4105,4105,4105,45
|
|
20230623,145600,215162315,4105,4105,4105,4105,526
|
|
20230623,145500,213003085,4110,4110,4110,4110,1
|
|
20230623,145400,212998975,4110,4110,4110,4110,0
|
|
20230623,145300,212998975,4110,4110,4110,4110,0
|
|
20230623,145200,212998975,4110,4110,4110,4110,0
|
|
20230623,145100,212998975,4110,4110,4110,4110,0
|
|
20230623,145000,212998975,4110,4110,4110,4110,0
|
|
20230623,144900,212998975,4110,4110,4110,4110,1919
|
|
20230623,144800,205111885,4115,4115,4115,4115,0
|
|
20230623,144700,205111885,4115,4115,4115,4115,0
|
|
20230623,144600,205111885,4115,4115,4115,4115,0
|
|
20230623,144500,205111885,4115,4115,4115,4115,480
|
|
20230623,144400,203136685,4120,4120,4120,4120,0
|
|
20230623,144300,203136685,4120,4120,4120,4120,10
|
|
20230623,144200,203095485,4125,4115,4125,4115,793
|
|
20230623,144100,199832280,4115,4125,4125,4115,831
|
|
20230623,144000,196411165,4125,4125,4125,4125,0
|
|
20230623,143900,196411165,4125,4120,4125,4120,79
|
|
20230623,143800,196085535,4120,4120,4120,4120,100
|
|
20230623,143700,195673535,4120,4120,4120,4120,291
|
|
20230623,143600,194474615,4120,4120,4125,4120,563
|
|
20230623,143500,192154855,4125,4125,4125,4125,167
|
|
20230623,143400,191465980,4120,4120,4120,4120,0
|
|
20230623,143300,191465980,4120,4125,4125,4120,645
|
|
20230623,143200,188807525,4120,4120,4120,4120,0
|
|
20230623,143100,188807525,4120,4120,4120,4120,0
|
|
20230623,143000,188807525,4120,4120,4120,4120,0
|
|
20230623,142900,188807525,4120,4120,4120,4120,169
|
|
20230623,142800,188111245,4120,4120,4120,4120,0
|
|
20230623,142700,188111245,4120,4120,4120,4120,0
|
|
20230623,142600,188111245,4120,4120,4120,4120,713
|
|
20230623,142500,185173685,4120,4120,4120,4120,0
|
|
20230623,142400,185173685,4120,4120,4120,4120,133
|
|
20230623,142300,184625725,4120,4125,4125,4120,161
|
|
20230623,142200,183961890,4125,4110,4125,4110,1000
|
|
20230623,142100,179842320,4105,4105,4105,4105,0
|
|
20230623,142000,179842320,4105,4105,4105,4105,0
|
|
20230623,141900,179842320,4105,4105,4105,4105,594
|
|
20230623,141800,177403950,4105,4105,4105,4105,0
|
|
20230623,141700,177403950,4105,4105,4105,4105,0
|
|
20230623,141600,177403950,4105,4100,4105,4100,14
|
|
20230623,141500,177346545,4100,4100,4100,4100,105
|
|
20230623,141400,176916045,4095,4095,4095,4095,0
|
|
20230623,141300,176916045,4095,4095,4095,4095,0
|
|
20230623,141200,176916045,4095,4095,4095,4095,0
|
|
20230623,141100,176916045,4095,4095,4095,4095,0
|
|
20230623,141000,176916045,4095,4095,4095,4095,100
|
|
20230623,140900,176506545,4100,4100,4100,4100,0
|
|
20230623,140800,176506545,4100,4100,4100,4100,0
|
|
20230623,140700,176506545,4100,4100,4100,4100,0
|
|
20230623,140600,176506545,4100,4100,4100,4100,0
|
|
20230623,140500,176506545,4100,4100,4100,4100,0
|
|
20230623,140400,176506545,4100,4100,4100,4100,0
|
|
20230623,140300,176506545,4100,4100,4100,4100,0
|
|
20230623,140200,176506545,4100,4100,4100,4100,295
|
|
20230623,140100,175297045,4100,4100,4100,4100,0
|
|
20230623,140000,175297045,4100,4100,4100,4100,0
|
|
20230623,135900,175297045,4100,4105,4105,4100,136
|
|
20230623,135800,174739095,4105,4105,4105,4105,350
|
|
20230623,135700,173302345,4100,4100,4100,4100,0
|
|
20230623,135600,173302345,4100,4100,4100,4100,0
|
|
20230623,135500,173302345,4100,4100,4100,4100,0
|
|
20230623,135400,173302345,4100,4100,4100,4100,645
|
|
20230623,135300,170657845,4100,4100,4100,4100,0
|
|
20230623,135200,170657845,4100,4100,4100,4100,0
|
|
20230623,135100,170657845,4100,4100,4100,4100,10
|
|
20230623,135000,170616845,4095,4095,4095,4095,0
|
|
20230623,134900,170616845,4095,4095,4095,4095,0
|
|
20230623,134800,170616845,4095,4095,4095,4095,0
|
|
20230623,134700,170616845,4095,4095,4095,4095,2
|
|
20230623,134600,170608655,4100,4100,4100,4100,7
|
|
20230623,134500,170579955,4100,4100,4100,4100,500
|
|
20230623,134400,168529955,4105,4105,4105,4105,0
|
|
20230623,134300,168529955,4105,4105,4105,4105,42
|
|
20230623,134200,168357545,4100,4100,4100,4100,0
|
|
20230623,134100,168357545,4100,4100,4100,4100,0
|
|
20230623,134000,168357545,4100,4100,4100,4100,0
|
|
20230623,133900,168357545,4100,4100,4100,4100,26
|
|
20230623,133800,168250945,4100,4100,4100,4100,400
|
|
20230623,133700,166610945,4100,4100,4100,4100,0
|
|
20230623,133600,166610945,4100,4100,4100,4100,0
|
|
20230623,133500,166610945,4100,4100,4100,4100,1
|
|
20230623,133400,166606845,4095,4095,4095,4095,176
|
|
20230623,133300,165886125,4095,4095,4095,4095,0
|
|
20230623,133200,165886125,4095,4095,4095,4095,0
|
|
20230623,133100,165886125,4095,4095,4095,4095,0
|
|
20230623,133000,165886125,4095,4095,4095,4095,57
|
|
20230623,132900,165652710,4095,4095,4095,4095,0
|
|
20230623,132800,165652710,4095,4095,4095,4095,5
|
|
20230623,132700,165632235,4100,4100,4100,4100,0
|
|
20230623,132600,165632235,4100,4100,4100,4100,90
|
|
20230623,132500,165263235,4100,4090,4100,4090,1200
|
|
20230623,132400,160353235,4090,4090,4090,4090,0
|
|
20230623,132300,160353235,4090,4090,4090,4090,0
|
|
20230623,132200,160353235,4090,4090,4090,4090,184
|
|
20230623,132100,159600675,4095,4095,4095,4095,100
|
|
20230623,132000,159191175,4100,4100,4100,4100,0
|
|
20230623,131900,159191175,4100,4100,4100,4100,0
|
|
20230623,131800,159191175,4100,4100,4100,4100,0
|
|
20230623,131700,159191175,4100,4100,4100,4100,0
|
|
20230623,131600,159191175,4100,4095,4100,4095,111
|
|
20230623,131500,158736625,4100,4100,4100,4100,0
|
|
20230623,131400,158736625,4100,4100,4100,4100,0
|
|
20230623,131300,158736625,4100,4100,4100,4100,0
|
|
20230623,131200,158736625,4100,4100,4100,4100,3
|
|
20230623,131100,158724325,4100,4100,4100,4100,0
|
|
20230623,131000,158724325,4100,4100,4100,4100,900
|
|
20230623,130900,155034325,4100,4100,4100,4100,0
|
|
20230623,130800,155034325,4100,4100,4100,4100,0
|
|
20230623,130700,155034325,4100,4100,4100,4100,10
|
|
20230623,130600,154993325,4090,4090,4090,4090,0
|
|
20230623,130500,154993325,4090,4090,4090,4090,186
|
|
20230623,130400,154232585,4090,4090,4090,4090,0
|
|
20230623,130300,154232585,4090,4090,4090,4090,40
|
|
20230623,130200,154068985,4090,4090,4090,4090,100
|
|
20230623,130100,153659985,4100,4095,4100,4095,1000
|
|
20230623,130000,149560155,4095,4095,4095,4095,0
|
|
20230623,125900,149560155,4095,4095,4095,4095,10
|
|
20230623,125800,149519205,4095,4095,4095,4095,0
|
|
20230623,125700,149519205,4095,4095,4095,4095,310
|
|
20230623,125600,148249755,4100,4100,4100,4100,0
|
|
20230623,125500,148249755,4100,4100,4100,4100,0
|
|
20230623,125400,148249755,4100,4100,4100,4100,0
|
|
20230623,125300,148249755,4100,4100,4100,4100,0
|
|
20230623,125200,148249755,4100,4100,4100,4100,0
|
|
20230623,125100,148249755,4100,4100,4100,4100,0
|
|
20230623,125000,148249755,4100,4100,4100,4100,102
|
|
20230623,124900,147831555,4095,4095,4095,4095,0
|
|
20230623,124800,147831555,4095,4095,4095,4095,0
|
|
20230623,124700,147831555,4095,4095,4095,4095,0
|
|
20230623,124600,147831555,4095,4095,4095,4095,11
|
|
20230623,124500,147786510,4100,4100,4100,4100,0
|
|
20230623,124400,147786510,4100,4100,4100,4100,0
|
|
20230623,124300,147786510,4100,4100,4100,4100,0
|
|
20230623,124200,147786510,4100,4100,4100,4100,0
|
|
20230623,124100,147786510,4100,4100,4100,4100,0
|
|
20230623,124000,147786510,4100,4100,4100,4100,0
|
|
20230623,123900,147786510,4100,4100,4100,4100,0
|
|
20230623,123800,147786510,4100,4100,4100,4100,0
|
|
20230623,123700,147786510,4100,4100,4100,4100,0
|
|
20230623,123600,147786510,4100,4100,4100,4100,0
|
|
20230623,123500,147786510,4100,4100,4100,4100,0
|
|
20230623,123400,147786510,4100,4100,4100,4100,0
|
|
20230623,123300,147786510,4100,4100,4100,4100,0
|
|
20230623,123200,147786510,4100,4100,4100,4100,0
|
|
20230623,123100,147786510,4100,4100,4100,4100,37
|
|
20230623,123000,147634810,4095,4095,4095,4095,0
|
|
20230623,122900,147634810,4095,4095,4095,4095,0
|
|
20230623,122800,147634810,4095,4095,4095,4095,0
|
|
20230623,122700,147634810,4095,4095,4095,4095,0
|
|
20230623,122600,147634810,4095,4095,4095,4095,0
|
|
20230623,122500,147634810,4095,4095,4095,4095,300
|
|
20230623,122400,146406310,4095,4095,4095,4095,0
|
|
20230623,122300,146406310,4095,4095,4095,4095,0
|
|
20230623,122200,146406310,4095,4095,4095,4095,0
|
|
20230623,122100,146406310,4095,4095,4095,4095,1
|
|
20230623,122000,146402215,4100,4095,4100,4095,2
|
|
20230623,121900,146394020,4095,4095,4095,4095,51
|
|
20230623,121800,146185175,4100,4100,4100,4100,0
|
|
20230623,121700,146185175,4100,4100,4100,4100,0
|
|
20230623,121600,146185175,4100,4100,4100,4100,0
|
|
20230623,121500,146185175,4100,4100,4100,4100,5
|
|
20230623,121400,146164675,4100,4100,4100,4100,0
|
|
20230623,121300,146164675,4100,4095,4100,4095,2
|
|
20230623,121200,146156480,4090,4090,4090,4090,40
|
|
20230623,121100,145992880,4090,4090,4090,4090,1541
|
|
20230623,121000,139690190,4090,4090,4090,4090,112
|
|
20230623,120900,139232110,4090,4090,4090,4090,0
|
|
20230623,120800,139232110,4090,4090,4090,4090,0
|
|
20230623,120700,139232110,4090,4090,4090,4090,256
|
|
20230623,120600,138185070,4085,4085,4085,4085,5
|
|
20230623,120500,138164645,4090,4090,4090,4090,5
|
|
20230623,120400,138144195,4090,4090,4090,4090,0
|
|
20230623,120300,138144195,4090,4090,4090,4090,201
|
|
20230623,120200,137322105,4085,4085,4085,4085,0
|
|
20230623,120100,137322105,4085,4085,4085,4085,208
|
|
20230623,120000,136472425,4090,4090,4090,4090,0
|
|
20230623,115900,136472425,4090,4090,4090,4090,0
|
|
20230623,115800,136472425,4090,4090,4090,4090,0
|
|
20230623,115700,136472425,4090,4085,4090,4085,101
|
|
20230623,115600,136059835,4090,4090,4090,4090,0
|
|
20230623,115500,136059835,4090,4090,4090,4090,0
|
|
20230623,115400,136059835,4090,4090,4090,4090,0
|
|
20230623,115300,136059835,4090,4090,4090,4090,1
|
|
20230623,115200,136055745,4085,4085,4085,4085,7
|
|
20230623,115100,136027150,4090,4090,4090,4090,40
|
|
20230623,115000,135863550,4090,4090,4090,4090,0
|
|
20230623,114900,135863550,4090,4090,4090,4090,0
|
|
20230623,114800,135863550,4090,4090,4090,4090,0
|
|
20230623,114700,135863550,4090,4090,4090,4090,0
|
|
20230623,114600,135863550,4090,4090,4090,4090,10
|
|
20230623,114500,135822650,4090,4090,4090,4090,10
|
|
20230623,114400,135781750,4090,4090,4090,4090,0
|
|
20230623,114300,135781750,4090,4090,4090,4090,0
|
|
20230623,114200,135781750,4090,4085,4090,4085,355
|
|
20230623,114100,134331570,4085,4085,4085,4085,0
|
|
20230623,114000,134331570,4085,4090,4090,4085,3
|
|
20230623,113900,134319305,4090,4090,4090,4090,100
|
|
20230623,113800,133910305,4085,4085,4085,4085,310
|
|
20230623,113700,132643955,4090,4090,4090,4090,210
|
|
20230623,113600,131785055,4090,4090,4090,4090,2
|
|
20230623,113500,131776875,4090,4090,4090,4090,0
|
|
20230623,113400,131776875,4090,4090,4090,4090,0
|
|
20230623,113300,131776875,4090,4090,4090,4090,10
|
|
20230623,113200,131735975,4090,4090,4090,4090,0
|
|
20230623,113100,131735975,4090,4090,4090,4090,0
|
|
20230623,113000,131735975,4090,4090,4090,4090,3
|
|
20230623,112900,131723705,4085,4085,4085,4085,0
|
|
20230623,112800,131723705,4085,4085,4085,4085,0
|
|
20230623,112700,131723705,4085,4085,4085,4085,0
|
|
20230623,112600,131723705,4085,4085,4085,4085,0
|
|
20230623,112500,131723705,4085,4085,4085,4085,0
|
|
20230623,112400,131723705,4085,4085,4090,4085,507
|
|
20230623,112300,129652110,4085,4085,4085,4085,0
|
|
20230623,112200,129652110,4085,4085,4085,4085,0
|
|
20230623,112100,129652110,4085,4085,4085,4085,0
|
|
20230623,112000,129652110,4085,4085,4085,4085,0
|
|
20230623,111900,129652110,4085,4085,4085,4085,0
|
|
20230623,111800,129652110,4085,4085,4085,4085,0
|
|
20230623,111700,129652110,4085,4085,4085,4085,2
|
|
20230623,111600,129643940,4085,4085,4085,4085,5
|
|
20230623,111500,129623515,4085,4085,4085,4085,0
|
|
20230623,111400,129623515,4085,4085,4085,4085,0
|
|
20230623,111300,129623515,4085,4085,4085,4085,0
|
|
20230623,111200,129623515,4085,4085,4085,4085,0
|
|
20230623,111100,129623515,4085,4085,4085,4085,163
|
|
20230623,111000,128957660,4085,4085,4085,4085,0
|
|
20230623,110900,128957660,4085,4085,4085,4085,50
|
|
20230623,110800,128753410,4085,4085,4085,4085,5
|
|
20230623,110700,128732985,4085,4085,4085,4085,0
|
|
20230623,110600,128732985,4085,4085,4085,4085,18
|
|
20230623,110500,128659455,4085,4085,4085,4085,0
|
|
20230623,110400,128659455,4085,4085,4085,4085,0
|
|
20230623,110300,128659455,4085,4085,4085,4085,0
|
|
20230623,110200,128659455,4085,4080,4085,4080,381
|
|
20230623,110100,127104475,4080,4080,4080,4080,1181
|
|
20230623,110000,122285995,4085,4085,4085,4085,6041
|
|
20230623,105900,97608510,4085,4085,4085,4085,2315
|
|
20230623,105800,88151735,4090,4090,4090,4090,0
|
|
20230623,105700,88151735,4090,4090,4090,4090,0
|
|
20230623,105600,88151735,4090,4090,4090,4090,24
|
|
20230623,105500,88053575,4085,4085,4085,4085,125
|
|
20230623,105400,87542950,4090,4090,4095,4090,26
|
|
20230623,105300,87436605,4090,4090,4090,4090,0
|
|
20230623,105200,87436605,4090,4090,4090,4090,0
|
|
20230623,105100,87436605,4090,4095,4095,4090,203
|
|
20230623,105000,86606320,4095,4095,4095,4095,0
|
|
20230623,104900,86606320,4095,4095,4095,4095,0
|
|
20230623,104800,86606320,4095,4095,4095,4095,138
|
|
20230623,104700,86041210,4100,4100,4100,4100,0
|
|
20230623,104600,86041210,4100,4100,4100,4100,0
|
|
20230623,104500,86041210,4100,4100,4100,4100,0
|
|
20230623,104400,86041210,4100,4100,4100,4100,1
|
|
20230623,104300,86037110,4085,4085,4085,4085,12
|
|
20230623,104200,85988090,4100,4085,4100,4085,1690
|
|
20230623,104100,79084425,4085,4090,4090,4085,1366
|
|
20230623,104000,73503490,4100,4100,4100,4100,0
|
|
20230623,103900,73503490,4100,4100,4100,4100,0
|
|
20230623,103800,73503490,4100,4100,4100,4100,0
|
|
20230623,103700,73503490,4100,4100,4100,4100,2
|
|
20230623,103600,73495290,4100,4100,4100,4100,0
|
|
20230623,103500,73495290,4100,4100,4100,4100,0
|
|
20230623,103400,73495290,4100,4100,4100,4100,0
|
|
20230623,103300,73495290,4100,4090,4100,4090,3
|
|
20230623,103200,73483010,4090,4090,4090,4090,0
|
|
20230623,103100,73483010,4090,4090,4090,4090,512
|
|
20230623,103000,71388930,4090,4090,4090,4090,0
|
|
20230623,102900,71388930,4090,4090,4090,4090,50
|
|
20230623,102800,71184430,4100,4100,4100,4100,0
|
|
20230623,102700,71184430,4100,4100,4100,4100,42
|
|
20230623,102600,71012230,4100,4100,4100,4100,0
|
|
20230623,102500,71012230,4100,4100,4100,4100,0
|
|
20230623,102400,71012230,4100,4100,4100,4100,200
|
|
20230623,102300,70192230,4100,4100,4100,4100,1
|
|
20230623,102200,70188130,4085,4095,4095,4085,600
|
|
20230623,102100,67735635,4100,4100,4100,4100,16
|
|
20230623,102000,67670035,4100,4100,4100,4100,0
|
|
20230623,101900,67670035,4100,4100,4100,4100,12
|
|
20230623,101800,67620835,4100,4100,4100,4100,0
|
|
20230623,101700,67620835,4100,4100,4100,4100,0
|
|
20230623,101600,67620835,4100,4100,4100,4100,0
|
|
20230623,101500,67620835,4100,4100,4100,4100,1
|
|
20230623,101400,67616735,4090,4090,4090,4090,243
|
|
20230623,101300,66622865,4095,4095,4095,4095,0
|
|
20230623,101200,66622865,4095,4095,4095,4095,205
|
|
20230623,101100,65783390,4090,4095,4095,4090,1547
|
|
20230623,101000,59455935,4095,4095,4095,4095,0
|
|
20230623,100900,59455935,4095,4100,4100,4095,200
|
|
20230623,100800,58636305,4110,4110,4110,4110,1
|
|
20230623,100700,58632195,4100,4100,4100,4100,1
|
|
20230623,100600,58628095,4095,4095,4095,4095,0
|
|
20230623,100500,58628095,4095,4095,4095,4095,262
|
|
20230623,100400,57555205,4095,4095,4095,4095,30
|
|
20230623,100300,57432355,4095,4095,4095,4095,10
|
|
20230623,100200,57391405,4095,4095,4095,4095,1
|
|
20230623,100100,57387310,4095,4095,4095,4095,0
|
|
20230623,100000,57387310,4095,4095,4095,4095,0
|
|
20230623,095900,57387310,4095,4095,4095,4095,0
|
|
20230623,095800,57387310,4095,4095,4095,4095,0
|
|
20230623,095700,57387310,4095,4095,4095,4095,0
|
|
20230623,095600,57387310,4095,4100,4100,4095,200
|
|
20230623,095500,56568175,4100,4100,4100,4100,0
|
|
20230623,095400,56568175,4100,4100,4100,4100,0
|
|
20230623,095300,56568175,4100,4100,4100,4100,0
|
|
20230623,095200,56568175,4100,4100,4100,4100,0
|
|
20230623,095100,56568175,4100,4100,4100,4100,371
|
|
20230623,095000,55047075,4110,4110,4110,4110,2430
|
|
20230623,094900,45059775,4115,4115,4115,4115,0
|
|
20230623,094800,45059775,4115,4115,4115,4115,0
|
|
20230623,094700,45059775,4115,4115,4115,4115,0
|
|
20230623,094600,45059775,4115,4115,4115,4115,0
|
|
20230623,094500,45059775,4115,4115,4115,4115,4
|
|
20230623,094400,45043315,4100,4100,4100,4100,99
|
|
20230623,094300,44637415,4105,4105,4105,4105,1
|
|
20230623,094200,44633310,4105,4110,4110,4105,35
|
|
20230623,094100,44489515,4110,4110,4110,4110,0
|
|
20230623,094000,44489515,4110,4110,4110,4110,30
|
|
20230623,093900,44366215,4105,4105,4105,4105,0
|
|
20230623,093800,44366215,4105,4105,4105,4105,0
|
|
20230623,093700,44366215,4105,4105,4105,4105,0
|
|
20230623,093600,44366215,4105,4105,4105,4105,20
|
|
20230623,093500,44284115,4105,4105,4105,4105,4
|
|
20230623,093400,44267695,4105,4110,4110,4105,821
|
|
20230623,093300,40894460,4105,4105,4105,4105,0
|
|
20230623,093200,40894460,4105,4105,4105,4105,0
|
|
20230623,093100,40894460,4105,4105,4105,4105,0
|
|
20230623,093000,40894460,4105,4105,4105,4105,0
|
|
20230623,092900,40894460,4105,4105,4105,4105,1
|
|
20230623,092800,40890355,4105,4105,4105,4105,30
|
|
20230623,092700,40767205,4105,4115,4115,4105,653
|
|
20230623,092600,38081020,4120,4120,4120,4120,30
|
|
20230623,092500,37957420,4120,4120,4120,4120,0
|
|
20230623,092400,37957420,4120,4120,4120,4120,0
|
|
20230623,092300,37957420,4120,4110,4120,4110,11
|
|
20230623,092200,37912110,4115,4115,4115,4115,0
|
|
20230623,092100,37912110,4115,4115,4115,4115,0
|
|
20230623,092000,37912110,4115,4115,4115,4115,20
|
|
20230623,091900,37829810,4115,4115,4115,4115,0
|
|
20230623,091800,37829810,4115,4115,4115,4115,0
|
|
20230623,091700,37829810,4115,4115,4115,4115,200
|
|
20230623,091600,37006810,4110,4110,4110,4110,0
|
|
20230623,091500,37006810,4110,4110,4110,4110,10
|
|
20230623,091400,36965710,4115,4115,4115,4115,81
|
|
20230623,091300,36632395,4115,4115,4115,4115,1
|
|
20230623,091200,36628280,4115,4085,4115,4085,91
|
|
20230623,091100,36256515,4085,4085,4085,4085,335
|
|
20230623,091000,34888040,4090,4090,4090,4085,1444
|
|
20230623,090900,28989200,4085,4085,4085,4085,0
|
|
20230623,090800,28989200,4085,4090,4090,4085,174
|
|
20230623,090700,28277665,4100,4100,4100,4100,0
|
|
20230623,090600,28277665,4100,4090,4100,4090,3662
|
|
20230623,090500,13297545,4090,4095,4095,4090,303
|
|
20230623,090400,12058025,4090,4100,4100,4090,1026
|
|
20230623,090300,7861675,4100,4090,4100,4090,1065
|
|
20230623,090200,3502825,4095,4100,4100,4095,104
|
|
20230623,090100,3076445,4100,4105,4105,4100,29
|
|
20230623,090000,2957425,4105,4120,4120,4105,719
|