642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,193900,1386669135,4750,4750,4750,4750,5070
|
|
20230613,193800,1386669135,4750,4750,4750,4750,0
|
|
20230613,193700,1386669135,4750,4750,4750,4750,0
|
|
20230613,193600,1386669135,4750,4750,4750,4750,0
|
|
20230613,193500,1386669135,4750,4750,4750,4750,0
|
|
20230613,193400,1386669135,4750,4750,4750,4750,0
|
|
20230613,193300,1386669135,4750,4750,4750,4750,0
|
|
20230613,193200,1386669135,4750,4750,4750,4750,0
|
|
20230613,193100,1386669135,4750,4750,4750,4750,0
|
|
20230613,193000,1386669135,4750,4750,4750,4750,0
|
|
20230613,192900,1386669135,4750,4750,4750,4750,0
|
|
20230613,192800,1386669135,4750,4750,4750,4750,0
|
|
20230613,192700,1386669135,4750,4750,4750,4750,0
|
|
20230613,192600,1386669135,4750,4750,4750,4750,0
|
|
20230613,192500,1386669135,4750,4750,4750,4750,0
|
|
20230613,192400,1386669135,4750,4750,4750,4750,0
|
|
20230613,192300,1386669135,4750,4750,4750,4750,0
|
|
20230613,192200,1386669135,4750,4750,4750,4750,0
|
|
20230613,192100,1386669135,4750,4750,4750,4750,0
|
|
20230613,192000,1386669135,4750,4750,4750,4750,0
|
|
20230613,191900,1386669135,4750,4750,4750,4750,0
|
|
20230613,191800,1386669135,4750,4750,4750,4750,0
|
|
20230613,191700,1386669135,4750,4750,4750,4750,0
|
|
20230613,191600,1386669135,4750,4750,4750,4750,0
|
|
20230613,191500,1386669135,4750,4750,4750,4750,0
|
|
20230613,191400,1386669135,4750,4750,4750,4750,0
|
|
20230613,191300,1386669135,4750,4750,4750,4750,0
|
|
20230613,191200,1386669135,4750,4750,4750,4750,0
|
|
20230613,191100,1386669135,4750,4750,4750,4750,0
|
|
20230613,191000,1386669135,4750,4750,4750,4750,0
|
|
20230613,190900,1386669135,4750,4750,4750,4750,5070
|
|
20230613,190800,1386669135,4750,4750,4750,4750,0
|
|
20230613,190700,1386669135,4750,4750,4750,4750,0
|
|
20230613,190600,1386669135,4750,4750,4750,4750,0
|
|
20230613,190500,1386669135,4750,4750,4750,4750,0
|
|
20230613,190400,1386669135,4750,4750,4750,4750,0
|
|
20230613,190300,1386669135,4750,4750,4750,4750,0
|
|
20230613,190200,1386669135,4750,4750,4750,4750,0
|
|
20230613,190100,1386669135,4750,4750,4750,4750,0
|
|
20230613,190000,1386669135,4750,4750,4750,4750,0
|
|
20230613,185900,1386669135,4750,4750,4750,4750,0
|
|
20230613,185800,1386669135,4750,4750,4750,4750,0
|
|
20230613,185700,1386669135,4750,4750,4750,4750,0
|
|
20230613,185600,1386669135,4750,4750,4750,4750,0
|
|
20230613,185500,1386669135,4750,4750,4750,4750,0
|
|
20230613,185400,1386669135,4750,4750,4750,4750,0
|
|
20230613,185300,1386669135,4750,4750,4750,4750,0
|
|
20230613,185200,1386669135,4750,4750,4750,4750,0
|
|
20230613,185100,1386669135,4750,4750,4750,4750,0
|
|
20230613,185000,1386669135,4750,4750,4750,4750,0
|
|
20230613,184900,1386669135,4750,4750,4750,4750,0
|
|
20230613,184800,1386669135,4750,4750,4750,4750,0
|
|
20230613,184700,1386669135,4750,4750,4750,4750,0
|
|
20230613,184600,1386669135,4750,4750,4750,4750,0
|
|
20230613,184500,1386669135,4750,4750,4750,4750,0
|
|
20230613,184400,1386669135,4750,4750,4750,4750,0
|
|
20230613,184300,1386669135,4750,4750,4750,4750,0
|
|
20230613,184200,1386669135,4750,4750,4750,4750,0
|
|
20230613,184100,1386669135,4750,4750,4750,4750,0
|
|
20230613,184000,1386669135,4750,4750,4750,4750,0
|
|
20230613,183900,1386669135,4750,4750,4750,4750,5070
|
|
20230613,183800,1386669135,4750,4750,4750,4750,0
|
|
20230613,183700,1386669135,4750,4750,4750,4750,0
|
|
20230613,183600,1386669135,4750,4750,4750,4750,0
|
|
20230613,183500,1386669135,4750,4750,4750,4750,0
|
|
20230613,183400,1386669135,4750,4750,4750,4750,0
|
|
20230613,183300,1386669135,4750,4750,4750,4750,0
|
|
20230613,183200,1386669135,4750,4750,4750,4750,0
|
|
20230613,183100,1386669135,4750,4750,4750,4750,0
|
|
20230613,183000,1386669135,4750,4750,4750,4750,0
|
|
20230613,182900,1386669135,4750,4750,4750,4750,0
|
|
20230613,182800,1386669135,4750,4750,4750,4750,0
|
|
20230613,182700,1386669135,4750,4750,4750,4750,0
|
|
20230613,182600,1386669135,4750,4750,4750,4750,0
|
|
20230613,182500,1386669135,4750,4750,4750,4750,0
|
|
20230613,182400,1386669135,4750,4750,4750,4750,0
|
|
20230613,182300,1386669135,4750,4750,4750,4750,0
|
|
20230613,182200,1386669135,4750,4750,4750,4750,0
|
|
20230613,182100,1386669135,4750,4750,4750,4750,0
|
|
20230613,182000,1386669135,4750,4750,4750,4750,0
|
|
20230613,181900,1386669135,4750,4750,4750,4750,0
|
|
20230613,181800,1386669135,4750,4750,4750,4750,0
|
|
20230613,181700,1386669135,4750,4750,4750,4750,0
|
|
20230613,181600,1386669135,4750,4750,4750,4750,0
|
|
20230613,181500,1386669135,4750,4750,4750,4750,0
|
|
20230613,181400,1386669135,4750,4750,4750,4750,0
|
|
20230613,181300,1386669135,4750,4750,4750,4750,0
|
|
20230613,181200,1386669135,4750,4750,4750,4750,0
|
|
20230613,181100,1386669135,4750,4750,4750,4750,0
|
|
20230613,181000,1386669135,4750,4750,4750,4750,0
|
|
20230613,180900,1386669135,4750,4750,4750,4750,5070
|
|
20230613,180800,1386669135,4750,4750,4750,4750,0
|
|
20230613,180700,1386669135,4750,4750,4750,4750,0
|
|
20230613,180600,1386669135,4750,4750,4750,4750,0
|
|
20230613,180500,1386669135,4750,4750,4750,4750,0
|
|
20230613,180400,1386669135,4750,4750,4750,4750,0
|
|
20230613,180300,1386669135,4750,4750,4750,4750,0
|
|
20230613,180200,1386669135,4750,4750,4750,4750,0
|
|
20230613,180100,1386669135,4750,4750,4750,4750,0
|
|
20230613,180000,1386669135,4750,4750,4750,4750,0
|
|
20230613,175900,1386669135,4750,4750,4750,4750,0
|
|
20230613,175800,1386669135,4750,4750,4750,4750,0
|
|
20230613,175700,1386669135,4750,4750,4750,4750,0
|
|
20230613,175600,1386669135,4750,4750,4750,4750,0
|
|
20230613,175500,1386669135,4750,4750,4750,4750,0
|
|
20230613,175400,1386669135,4750,4750,4750,4750,0
|
|
20230613,175300,1386669135,4750,4750,4750,4750,0
|
|
20230613,175200,1386669135,4750,4750,4750,4750,0
|
|
20230613,175100,1386669135,4750,4750,4750,4750,0
|
|
20230613,175000,1386669135,4750,4750,4750,4750,0
|
|
20230613,174900,1386669135,4750,4750,4750,4750,0
|
|
20230613,174800,1386669135,4750,4750,4750,4750,0
|
|
20230613,174700,1386669135,4750,4750,4750,4750,0
|
|
20230613,174600,1386669135,4750,4750,4750,4750,0
|
|
20230613,174500,1386669135,4750,4750,4750,4750,0
|
|
20230613,174400,1386669135,4750,4750,4750,4750,0
|
|
20230613,174300,1386669135,4750,4750,4750,4750,0
|
|
20230613,174200,1386669135,4750,4750,4750,4750,0
|
|
20230613,174100,1386669135,4750,4750,4750,4750,0
|
|
20230613,174000,1386669135,4750,4750,4750,4750,0
|
|
20230613,173900,1386669135,4750,4750,4750,4750,5070
|
|
20230613,173800,1386669135,4750,4750,4750,4750,0
|
|
20230613,173700,1386669135,4750,4750,4750,4750,0
|
|
20230613,173600,1386669135,4750,4750,4750,4750,0
|
|
20230613,173500,1386669135,4750,4750,4750,4750,0
|
|
20230613,173400,1386669135,4750,4750,4750,4750,0
|
|
20230613,173300,1386669135,4750,4750,4750,4750,0
|
|
20230613,173200,1386669135,4750,4750,4750,4750,0
|
|
20230613,173100,1386669135,4750,4750,4750,4750,0
|
|
20230613,173000,1386669135,4750,4750,4750,4750,0
|
|
20230613,172900,1386669135,4750,4750,4750,4750,0
|
|
20230613,172800,1386669135,4750,4750,4750,4750,0
|
|
20230613,172700,1386669135,4750,4750,4750,4750,0
|
|
20230613,172600,1386669135,4750,4750,4750,4750,0
|
|
20230613,172500,1386669135,4750,4750,4750,4750,0
|
|
20230613,172400,1386669135,4750,4750,4750,4750,0
|
|
20230613,172300,1386669135,4750,4750,4750,4750,0
|
|
20230613,172200,1386669135,4750,4750,4750,4750,0
|
|
20230613,172100,1386669135,4750,4750,4750,4750,0
|
|
20230613,172000,1386669135,4750,4750,4750,4750,0
|
|
20230613,171900,1386669135,4750,4750,4750,4750,0
|
|
20230613,171800,1386669135,4750,4750,4750,4750,0
|
|
20230613,171700,1386669135,4750,4750,4750,4750,0
|
|
20230613,171600,1386669135,4750,4750,4750,4750,0
|
|
20230613,171500,1386669135,4750,4750,4750,4750,0
|
|
20230613,171400,1386669135,4750,4750,4750,4750,0
|
|
20230613,171300,1386669135,4750,4750,4750,4750,0
|
|
20230613,171200,1386669135,4750,4750,4750,4750,0
|
|
20230613,171100,1386669135,4750,4750,4750,4750,0
|
|
20230613,171000,1386669135,4750,4750,4750,4750,0
|
|
20230613,170900,1386669135,4750,4750,4750,4750,5070
|
|
20230613,170800,1386669135,4750,4750,4750,4750,0
|
|
20230613,170700,1386669135,4750,4750,4750,4750,0
|
|
20230613,170600,1386669135,4750,4750,4750,4750,0
|
|
20230613,170500,1386669135,4750,4750,4750,4750,0
|
|
20230613,170400,1386669135,4750,4750,4750,4750,0
|
|
20230613,170300,1386669135,4750,4750,4750,4750,0
|
|
20230613,170200,1386669135,4750,4750,4750,4750,0
|
|
20230613,170100,1386669135,4750,4750,4750,4750,0
|
|
20230613,170000,1386669135,4750,4750,4750,4750,0
|
|
20230613,165900,1386669135,4750,4750,4750,4750,0
|
|
20230613,165800,1386669135,4750,4750,4750,4750,0
|
|
20230613,165700,1386669135,4750,4750,4750,4750,0
|
|
20230613,165600,1386669135,4750,4750,4750,4750,0
|
|
20230613,165500,1386669135,4750,4750,4750,4750,0
|
|
20230613,165400,1386669135,4750,4750,4750,4750,0
|
|
20230613,165300,1386669135,4750,4750,4750,4750,0
|
|
20230613,165200,1386669135,4750,4750,4750,4750,0
|
|
20230613,165100,1386669135,4750,4750,4750,4750,0
|
|
20230613,165000,1386669135,4750,4750,4750,4750,0
|
|
20230613,164900,1386669135,4750,4750,4750,4750,0
|
|
20230613,164800,1386669135,4750,4750,4750,4750,0
|
|
20230613,164700,1386669135,4750,4750,4750,4750,0
|
|
20230613,164600,1386669135,4750,4750,4750,4750,0
|
|
20230613,164500,1386669135,4750,4750,4750,4750,0
|
|
20230613,164400,1386669135,4750,4750,4750,4750,0
|
|
20230613,164300,1386669135,4750,4750,4750,4750,0
|
|
20230613,164200,1386669135,4750,4750,4750,4750,0
|
|
20230613,164100,1386669135,4750,4750,4750,4750,0
|
|
20230613,164000,1386669135,4750,4750,4750,4750,0
|
|
20230613,163900,1386669135,4750,4750,4750,4750,5070
|
|
20230613,163800,1386669135,4750,4750,4750,4750,0
|
|
20230613,163700,1386669135,4750,4750,4750,4750,0
|
|
20230613,163600,1386669135,4750,4750,4750,4750,0
|
|
20230613,163500,1386669135,4750,4750,4750,4750,0
|
|
20230613,163400,1386669135,4750,4750,4750,4750,0
|
|
20230613,163300,1386669135,4750,4750,4750,4750,0
|
|
20230613,163200,1386669135,4750,4750,4750,4750,0
|
|
20230613,163100,1386669135,4750,4750,4750,4750,0
|
|
20230613,163000,1386669135,4750,4750,4750,4750,0
|
|
20230613,162900,1386669135,4750,4750,4750,4750,0
|
|
20230613,162800,1386669135,4750,4750,4750,4750,0
|
|
20230613,162700,1386669135,4750,4750,4750,4750,0
|
|
20230613,162600,1386669135,4750,4750,4750,4750,0
|
|
20230613,162500,1386669135,4750,4750,4750,4750,0
|
|
20230613,162400,1386669135,4750,4750,4750,4750,0
|
|
20230613,162300,1386669135,4750,4750,4750,4750,0
|
|
20230613,162200,1386669135,4750,4750,4750,4750,0
|
|
20230613,162100,1386669135,4750,4750,4750,4750,0
|
|
20230613,162000,1386669135,4750,4750,4750,4750,0
|
|
20230613,161900,1386669135,4750,4750,4750,4750,0
|
|
20230613,161800,1386669135,4750,4750,4750,4750,0
|
|
20230613,161700,1386669135,4750,4750,4750,4750,0
|
|
20230613,161600,1386669135,4750,4750,4750,4750,0
|
|
20230613,161500,1386669135,4750,4750,4750,4750,0
|
|
20230613,161400,1386669135,4750,4750,4750,4750,0
|
|
20230613,161300,1386669135,4750,4750,4750,4750,0
|
|
20230613,161200,1386669135,4750,4750,4750,4750,0
|
|
20230613,161100,1386669135,4750,4750,4750,4750,0
|
|
20230613,161000,1386669135,4750,4750,4750,4750,0
|
|
20230613,160900,1386669135,4750,4750,4750,4750,5070
|
|
20230613,160800,1386669135,4750,4750,4750,4750,0
|
|
20230613,160700,1386669135,4750,4750,4750,4750,0
|
|
20230613,160600,1386669135,4750,4750,4750,4750,0
|
|
20230613,160500,1386669135,4750,4750,4750,4750,0
|
|
20230613,160400,1386669135,4750,4750,4750,4750,0
|
|
20230613,160300,1386669135,4750,4750,4750,4750,0
|
|
20230613,160200,1386669135,4750,4750,4750,4750,0
|
|
20230613,160100,1386669135,4750,4750,4750,4750,0
|
|
20230613,160000,1386669135,4750,4750,4750,4750,0
|
|
20230613,155900,1386669135,4750,4750,4750,4750,0
|
|
20230613,155800,1386669135,4750,4750,4750,4750,0
|
|
20230613,155700,1386669135,4750,4750,4750,4750,0
|
|
20230613,155600,1386669135,4750,4750,4750,4750,0
|
|
20230613,155500,1386669135,4750,4750,4750,4750,0
|
|
20230613,155400,1386669135,4750,4750,4750,4750,0
|
|
20230613,155300,1386669135,4750,4750,4750,4750,0
|
|
20230613,155200,1386669135,4750,4750,4750,4750,0
|
|
20230613,155100,1386669135,4750,4750,4750,4750,0
|
|
20230613,155000,1386669135,4750,4750,4750,4750,0
|
|
20230613,154900,1386669135,4750,4750,4750,4750,0
|
|
20230613,154800,1386669135,4750,4750,4750,4750,0
|
|
20230613,154700,1386669135,4750,4750,4750,4750,0
|
|
20230613,154600,1386669135,4750,4750,4750,4750,0
|
|
20230613,154500,1386669135,4750,4750,4750,4750,0
|
|
20230613,154400,1386669135,4750,4750,4750,4750,0
|
|
20230613,154300,1386669135,4750,4750,4750,4750,0
|
|
20230613,154200,1386669135,4750,4750,4750,4750,0
|
|
20230613,154100,1386669135,4750,4750,4750,4750,0
|
|
20230613,154000,1386669135,4750,4750,4750,4750,0
|
|
20230613,153900,1386669135,4750,4750,4750,4750,5070
|
|
20230613,153800,1386669135,4750,4750,4750,4750,0
|
|
20230613,153700,1386669135,4750,4750,4750,4750,0
|
|
20230613,153600,1386669135,4750,4750,4750,4750,0
|
|
20230613,153500,1386669135,4750,4750,4750,4750,0
|
|
20230613,153400,1386669135,4750,4750,4750,4750,0
|
|
20230613,153300,1386669135,4750,4750,4750,4750,0
|
|
20230613,153200,1386669135,4750,4750,4750,4750,0
|
|
20230613,153100,1386669135,4750,4750,4750,4750,0
|
|
20230613,153000,1386669135,4750,4750,4750,4750,5070
|
|
20230613,152900,1362586635,4745,4745,4745,4745,0
|
|
20230613,152800,1362586635,4745,4745,4745,4745,0
|
|
20230613,152700,1362586635,4745,4745,4745,4745,0
|
|
20230613,152600,1362586635,4745,4745,4745,4745,0
|
|
20230613,152500,1362586635,4745,4745,4745,4745,0
|
|
20230613,152400,1362586635,4745,4745,4745,4745,0
|
|
20230613,152300,1362586635,4745,4745,4745,4745,0
|
|
20230613,152200,1362586635,4745,4745,4745,4745,0
|
|
20230613,152100,1362586635,4745,4745,4745,4745,0
|
|
20230613,152000,1362586635,4745,4745,4745,4745,0
|
|
20230613,151900,1362586635,4745,4745,4745,4745,24
|
|
20230613,151800,1362472755,4730,4730,4730,4730,0
|
|
20230613,151700,1362472755,4730,4735,4735,4730,92
|
|
20230613,151600,1362037390,4735,4735,4735,4735,228
|
|
20230613,151500,1360957810,4740,4745,4745,4740,279
|
|
20230613,151400,1359635205,4750,4745,4750,4745,22
|
|
20230613,151300,1359530810,4745,4740,4745,4740,96
|
|
20230613,151200,1359075415,4745,4740,4745,4740,31
|
|
20230613,151100,1358928470,4745,4745,4745,4740,38
|
|
20230613,151000,1358748330,4745,4740,4745,4740,328
|
|
20230613,150900,1357193480,4745,4740,4745,4740,589
|
|
20230613,150800,1354401595,4750,4750,4750,4750,0
|
|
20230613,150700,1354401595,4750,4735,4750,4735,79
|
|
20230613,150600,1354027120,4740,4740,4740,4735,105
|
|
20230613,150500,1353529925,4750,4745,4750,4740,122
|
|
20230613,150400,1352951095,4745,4750,4755,4745,2640
|
|
20230613,150300,1340413945,4750,4750,4750,4750,557
|
|
20230613,150200,1337768195,4750,4750,4750,4750,0
|
|
20230613,150100,1337768195,4750,4745,4750,4745,1005
|
|
20230613,150000,1332994465,4745,4740,4750,4740,177
|
|
20230613,145900,1332154360,4740,4740,4740,4740,250
|
|
20230613,145800,1330969360,4750,4750,4750,4750,1
|
|
20230613,145700,1330964610,4740,4740,4740,4740,21
|
|
20230613,145600,1330865070,4750,4750,4750,4750,0
|
|
20230613,145500,1330865070,4750,4750,4750,4750,569
|
|
20230613,145400,1328162320,4740,4740,4740,4740,1010
|
|
20230613,145300,1323374920,4735,4730,4735,4730,153
|
|
20230613,145200,1322650515,4725,4745,4745,4725,3062
|
|
20230613,145100,1308151150,4750,4750,4750,4750,100
|
|
20230613,145000,1307676150,4745,4745,4745,4745,325
|
|
20230613,144900,1306134025,4745,4740,4745,4740,48
|
|
20230613,144800,1305906270,4745,4745,4745,4745,67
|
|
20230613,144700,1305588355,4745,4740,4745,4740,50
|
|
20230613,144600,1305351350,4745,4745,4745,4735,3368
|
|
20230613,144500,1289400840,4745,4745,4745,4745,72
|
|
20230613,144400,1289059200,4750,4750,4750,4750,0
|
|
20230613,144300,1289059200,4750,4745,4750,4745,2
|
|
20230613,144200,1289049705,4735,4735,4735,4735,302
|
|
20230613,144100,1287619735,4735,4740,4740,4735,408
|
|
20230613,144000,1285686355,4740,4745,4750,4740,929
|
|
20230613,143900,1281278370,4745,4745,4745,4745,369
|
|
20230613,143800,1279527465,4745,4745,4745,4745,2
|
|
20230613,143700,1279517975,4745,4745,4745,4745,10
|
|
20230613,143600,1279470525,4745,4740,4745,4740,1717
|
|
20230613,143500,1271326695,4740,4740,4740,4740,1048
|
|
20230613,143400,1266359175,4740,4735,4740,4735,1662
|
|
20230613,143300,1258483955,4740,4740,4740,4740,0
|
|
20230613,143200,1258483955,4740,4740,4740,4740,100
|
|
20230613,143100,1258009955,4740,4740,4740,4740,1000
|
|
20230613,143000,1253269955,4740,4730,4740,4730,779
|
|
20230613,142900,1249577595,4730,4730,4740,4730,636
|
|
20230613,142800,1246568240,4730,4730,4730,4730,104
|
|
20230613,142700,1246076320,4720,4715,4720,4715,211
|
|
20230613,142600,1245080405,4715,4725,4725,4715,2711
|
|
20230613,142500,1232291085,4725,4725,4740,4725,99
|
|
20230613,142400,1231823265,4725,4720,4725,4715,2897
|
|
20230613,142300,1218160610,4720,4730,4730,4720,1447
|
|
20230613,142200,1211320810,4735,4735,4735,4735,99
|
|
20230613,142100,1210852045,4735,4735,4735,4735,90
|
|
20230613,142000,1210425895,4735,4740,4740,4735,111
|
|
20230613,141900,1209900060,4740,4740,4740,4740,943
|
|
20230613,141800,1205430240,4745,4745,4745,4745,33
|
|
20230613,141700,1205273655,4745,4745,4745,4745,52
|
|
20230613,141600,1205026915,4750,4750,4750,4750,1
|
|
20230613,141500,1205022165,4745,4745,4745,4745,0
|
|
20230613,141400,1205022165,4745,4745,4745,4745,101
|
|
20230613,141300,1204542920,4745,4745,4745,4745,10
|
|
20230613,141200,1204495470,4750,4750,4750,4750,0
|
|
20230613,141100,1204495470,4750,4750,4750,4750,253
|
|
20230613,141000,1203293720,4750,4750,4750,4750,67
|
|
20230613,140900,1202975470,4750,4750,4750,4750,24
|
|
20230613,140800,1202861470,4730,4730,4730,4730,1
|
|
20230613,140700,1202856740,4750,4750,4750,4750,0
|
|
20230613,140600,1202856740,4750,4750,4750,4750,2
|
|
20230613,140500,1202847240,4745,4745,4745,4745,498
|
|
20230613,140400,1200484230,4745,4730,4745,4730,1502
|
|
20230613,140300,1193379740,4730,4735,4735,4730,4210
|
|
20230613,140200,1173465115,4740,4740,4740,4740,20
|
|
20230613,140100,1173370315,4745,4745,4745,4745,0
|
|
20230613,140000,1173370315,4745,4735,4745,4735,157
|
|
20230613,135900,1172626910,4735,4735,4735,4735,300
|
|
20230613,135800,1171206410,4730,4735,4740,4730,2015
|
|
20230613,135700,1161674850,4735,4735,4735,4735,1004
|
|
20230613,135600,1156920910,4735,4745,4745,4735,1633
|
|
20230613,135500,1149175225,4750,4755,4755,4750,1073
|
|
20230613,135400,1144078350,4755,4755,4755,4755,2
|
|
20230613,135300,1144068840,4755,4755,4755,4755,0
|
|
20230613,135200,1144068840,4755,4755,4755,4755,364
|
|
20230613,135100,1142338020,4760,4760,4760,4760,0
|
|
20230613,135000,1142338020,4760,4760,4760,4760,113
|
|
20230613,134900,1141800140,4760,4760,4760,4760,0
|
|
20230613,134800,1141800140,4760,4760,4760,4760,118
|
|
20230613,134700,1141238460,4760,4760,4760,4760,0
|
|
20230613,134600,1141238460,4760,4755,4760,4755,246
|
|
20230613,134500,1140068725,4760,4760,4760,4760,31
|
|
20230613,134400,1139921165,4760,4760,4760,4760,82
|
|
20230613,134300,1139530845,4760,4760,4760,4760,60
|
|
20230613,134200,1139245245,4760,4760,4760,4760,20
|
|
20230613,134100,1139150045,4760,4760,4760,4760,0
|
|
20230613,134000,1139150045,4760,4765,4765,4760,214
|
|
20230613,133900,1138130360,4765,4765,4765,4765,5
|
|
20230613,133800,1138106535,4765,4765,4765,4765,10
|
|
20230613,133700,1138058885,4755,4750,4755,4750,843
|
|
20230613,133600,1134052130,4750,4755,4755,4750,1569
|
|
20230613,133500,1126598995,4750,4750,4750,4750,153
|
|
20230613,133400,1125872245,4750,4765,4765,4750,4018
|
|
20230613,133300,1106755995,4765,4765,4770,4765,159
|
|
20230613,133200,1105998145,4765,4765,4765,4765,10
|
|
20230613,133100,1105950495,4765,4780,4780,4765,1767
|
|
20230613,133000,1097529735,4785,4770,4790,4770,1013
|
|
20230613,132900,1092683970,4765,4765,4770,4765,729
|
|
20230613,132800,1089209785,4765,4765,4765,4765,9
|
|
20230613,132700,1089166900,4770,4770,4770,4770,1
|
|
20230613,132600,1089162130,4770,4765,4770,4765,82
|
|
20230613,132500,1088771310,4765,4770,4770,4765,666
|
|
20230613,132400,1085597490,4770,4770,4770,4765,52
|
|
20230613,132300,1085349645,4770,4770,4770,4765,202
|
|
20230613,132200,1084386775,4775,4770,4775,4770,1096
|
|
20230613,132100,1079158850,4770,4770,4770,4770,11
|
|
20230613,132000,1079106380,4770,4770,4770,4770,29
|
|
20230613,131900,1078968050,4770,4770,4770,4770,10
|
|
20230613,131800,1078920350,4770,4770,4770,4770,111
|
|
20230613,131700,1078390880,4770,4770,4770,4770,10
|
|
20230613,131600,1078343180,4770,4765,4770,4765,70
|
|
20230613,131500,1078009330,4765,4765,4765,4765,355
|
|
20230613,131400,1076317755,4765,4765,4765,4765,661
|
|
20230613,131300,1073168090,4765,4765,4770,4765,62
|
|
20230613,131200,1072872610,4770,4770,4770,4765,53
|
|
20230613,131100,1072619810,4770,4770,4770,4770,0
|
|
20230613,131000,1072619810,4770,4770,4770,4770,986
|
|
20230613,130900,1067916590,4770,4775,4775,4770,32
|
|
20230613,130800,1067763930,4775,4775,4775,4770,321
|
|
20230613,130700,1066232140,4775,4770,4775,4770,168
|
|
20230613,130600,1065430775,4775,4775,4775,4775,470
|
|
20230613,130500,1063186525,4775,4775,4775,4775,12
|
|
20230613,130400,1063129225,4775,4775,4775,4775,1
|
|
20230613,130300,1063124450,4785,4775,4785,4775,51
|
|
20230613,130200,1062880610,4775,4775,4775,4775,1
|
|
20230613,130100,1062875835,4775,4780,4780,4775,30
|
|
20230613,130000,1062732580,4780,4780,4780,4780,7
|
|
20230613,125900,1062699120,4785,4770,4785,4770,802
|
|
20230613,125800,1058873410,4775,4785,4785,4775,685
|
|
20230613,125700,1055602505,4785,4785,4785,4785,90
|
|
20230613,125600,1055171855,4785,4785,4785,4785,288
|
|
20230613,125500,1053793775,4785,4785,4785,4785,351
|
|
20230613,125400,1052114240,4785,4785,4785,4780,77
|
|
20230613,125300,1051745850,4780,4780,4780,4780,282
|
|
20230613,125200,1050397890,4775,4775,4775,4775,18
|
|
20230613,125100,1050311940,4775,4775,4775,4775,41
|
|
20230613,125000,1050116165,4775,4775,4775,4775,59
|
|
20230613,124900,1049834440,4775,4775,4775,4775,927
|
|
20230613,124800,1045408015,4775,4775,4775,4775,414
|
|
20230613,124700,1043431165,4775,4780,4780,4775,183
|
|
20230613,124600,1042557150,4780,4775,4780,4775,165
|
|
20230613,124500,1041768950,4775,4785,4785,4775,1675
|
|
20230613,124400,1033760120,4785,4785,4785,4785,9
|
|
20230613,124300,1033717055,4790,4785,4790,4785,248
|
|
20230613,124200,1032530370,4790,4790,4790,4790,0
|
|
20230613,124100,1032530370,4790,4785,4790,4785,218
|
|
20230613,124000,1031487230,4790,4785,4790,4785,1190
|
|
20230613,123900,1025790370,4790,4790,4790,4790,899
|
|
20230613,123800,1021484160,4790,4790,4790,4790,38
|
|
20230613,123700,1021302140,4795,4795,4795,4795,2
|
|
20230613,123600,1021292550,4790,4790,4790,4790,187
|
|
20230613,123500,1020396820,4790,4790,4790,4790,79
|
|
20230613,123400,1020018410,4795,4795,4795,4795,180
|
|
20230613,123300,1019155310,4795,4795,4795,4795,29
|
|
20230613,123200,1019016255,4795,4795,4795,4790,2040
|
|
20230613,123100,1009239455,4795,4795,4795,4795,237
|
|
20230613,123000,1008103040,4800,4800,4800,4800,142
|
|
20230613,122900,1007421440,4800,4795,4800,4795,696
|
|
20230613,122800,1004082560,4790,4795,4795,4790,704
|
|
20230613,122700,1000709880,4795,4795,4795,4795,50
|
|
20230613,122600,1000470130,4795,4790,4795,4790,120
|
|
20230613,122500,999894830,4790,4795,4795,4790,240
|
|
20230613,122400,998744230,4795,4790,4795,4790,320
|
|
20230613,122300,997211425,4790,4790,4790,4790,1
|
|
20230613,122200,997206635,4795,4795,4795,4795,175
|
|
20230613,122100,996367510,4795,4790,4795,4790,11
|
|
20230613,122000,996314815,4790,4790,4790,4790,51
|
|
20230613,121900,996070525,4790,4790,4790,4790,19
|
|
20230613,121800,995979515,4790,4790,4790,4790,120
|
|
20230613,121700,995404715,4790,4790,4790,4790,373
|
|
20230613,121600,993618045,4790,4790,4790,4790,0
|
|
20230613,121500,993618045,4790,4790,4790,4790,534
|
|
20230613,121400,991060185,4790,4790,4790,4790,1320
|
|
20230613,121300,984737385,4790,4790,4790,4790,0
|
|
20230613,121200,984737385,4790,4790,4790,4790,126
|
|
20230613,121100,984133845,4785,4785,4785,4785,5
|
|
20230613,121000,984109920,4790,4790,4790,4790,0
|
|
20230613,120900,984109920,4790,4790,4790,4790,0
|
|
20230613,120800,984109920,4790,4790,4790,4790,105
|
|
20230613,120700,983606970,4790,4790,4790,4790,126
|
|
20230613,120600,983003430,4780,4780,4780,4780,13
|
|
20230613,120500,982941290,4790,4790,4790,4790,0
|
|
20230613,120400,982941290,4790,4790,4790,4790,102
|
|
20230613,120300,982452710,4790,4790,4790,4790,801
|
|
20230613,120200,978615920,4790,4790,4790,4790,0
|
|
20230613,120100,978615920,4790,4785,4790,4775,2340
|
|
20230613,120000,967421895,4780,4780,4780,4780,281
|
|
20230613,115900,966078715,4780,4780,4780,4780,0
|
|
20230613,115800,966078715,4780,4775,4780,4775,1543
|
|
20230613,115700,958703365,4780,4775,4780,4775,1071
|
|
20230613,115600,953584330,4775,4775,4775,4775,5
|
|
20230613,115500,953560455,4775,4770,4775,4770,15
|
|
20230613,115400,953488885,4770,4775,4775,4770,123
|
|
20230613,115300,952902065,4775,4770,4775,4770,14
|
|
20230613,115200,952835280,4770,4775,4775,4770,28
|
|
20230613,115100,952701715,4770,4770,4780,4770,321
|
|
20230613,115000,951167545,4770,4775,4780,4770,192
|
|
20230613,114900,950250845,4775,4775,4775,4775,91
|
|
20230613,114800,949816320,4775,4775,4775,4775,0
|
|
20230613,114700,949816320,4775,4775,4775,4775,234
|
|
20230613,114600,948698970,4775,4775,4775,4775,1
|
|
20230613,114500,948694195,4780,4780,4780,4780,14
|
|
20230613,114400,948627275,4785,4780,4785,4780,4
|
|
20230613,114300,948608150,4785,4780,4785,4780,35
|
|
20230613,114200,948440845,4780,4785,4785,4780,50
|
|
20230613,114100,948201805,4780,4780,4780,4780,899
|
|
20230613,114000,943904585,4780,4785,4785,4780,371
|
|
20230613,113900,942130655,4780,4785,4785,4780,301
|
|
20230613,113800,940690375,4785,4785,4785,4785,10
|
|
20230613,113700,940642525,4785,4785,4785,4785,0
|
|
20230613,113600,940642525,4785,4780,4785,4780,982
|
|
20230613,113500,935944060,4780,4785,4785,4780,18
|
|
20230613,113400,935857935,4785,4785,4785,4785,1
|
|
20230613,113300,935853150,4790,4790,4790,4790,1
|
|
20230613,113200,935848360,4790,4790,4790,4790,37
|
|
20230613,113100,935671130,4795,4795,4795,4795,81
|
|
20230613,113000,935282735,4795,4795,4795,4795,65
|
|
20230613,112900,934971060,4795,4795,4800,4790,358
|
|
20230613,112800,933254620,4795,4795,4795,4795,404
|
|
20230613,112700,931317440,4795,4795,4795,4795,20
|
|
20230613,112600,931221540,4800,4795,4800,4795,798
|
|
20230613,112500,927393640,4800,4800,4800,4800,1
|
|
20230613,112400,927388840,4795,4800,4800,4795,52
|
|
20230613,112300,927139330,4800,4800,4800,4800,324
|
|
20230613,112200,925584130,4795,4800,4800,4795,201
|
|
20230613,112100,924620145,4800,4795,4800,4795,53
|
|
20230613,112000,924365750,4800,4795,4800,4795,163
|
|
20230613,111900,923584160,4795,4800,4800,4795,81
|
|
20230613,111800,923195415,4800,4805,4805,4800,46
|
|
20230613,111700,922974515,4805,4800,4805,4795,379
|
|
20230613,111600,921156505,4795,4805,4805,4795,56
|
|
20230613,111500,920887535,4805,4800,4805,4800,239
|
|
20230613,111400,919739210,4800,4800,4800,4800,3
|
|
20230613,111300,919724810,4795,4795,4795,4795,44
|
|
20230613,111200,919513830,4805,4810,4810,4805,216
|
|
20230613,111100,918474945,4805,4800,4805,4800,5882
|
|
20230613,111000,890215845,4795,4770,4795,4770,1832
|
|
20230613,110900,881435660,4770,4770,4770,4770,0
|
|
20230613,110800,881435660,4770,4775,4775,4770,60
|
|
20230613,110700,881149360,4770,4780,4780,4770,259
|
|
20230613,110600,879912665,4780,4780,4780,4780,100
|
|
20230613,110500,879434665,4780,4790,4790,4780,198
|
|
20230613,110400,878488195,4790,4790,4790,4790,2
|
|
20230613,110300,878478615,4760,4780,4785,4760,1511
|
|
20230613,110200,871274015,4780,4795,4795,4780,630
|
|
20230613,110100,868253570,4795,4790,4795,4790,101
|
|
20230613,110000,867769575,4790,4795,4795,4790,1619
|
|
20230613,105900,860006525,4795,4785,4795,4785,1004
|
|
20230613,105800,855194865,4780,4780,4780,4780,54
|
|
20230613,105700,854936745,4775,4775,4775,4775,11
|
|
20230613,105600,854884220,4775,4780,4780,4775,2
|
|
20230613,105500,854874665,4780,4780,4780,4780,20
|
|
20230613,105400,854779065,4780,4780,4780,4780,101
|
|
20230613,105300,854296285,4780,4780,4780,4770,3
|
|
20230613,105200,854281955,4780,4775,4780,4750,4241
|
|
20230613,105100,834122380,4775,4780,4780,4760,1369
|
|
20230613,105000,827601200,4775,4775,4775,4775,271
|
|
20230613,104900,826307175,4780,4780,4780,4780,10
|
|
20230613,104800,826259375,4780,4780,4785,4775,366
|
|
20230613,104700,824509930,4780,4780,4780,4775,353
|
|
20230613,104600,822824240,4780,4780,4780,4780,110
|
|
20230613,104500,822298440,4785,4785,4785,4785,0
|
|
20230613,104400,822298440,4785,4770,4785,4770,187
|
|
20230613,104300,821406075,4780,4780,4780,4770,137
|
|
20230613,104200,820751555,4780,4785,4785,4780,66
|
|
20230613,104100,820436070,4750,4775,4780,4750,1767
|
|
20230613,104000,812015860,4785,4775,4785,4775,1150
|
|
20230613,103900,806524600,4780,4780,4780,4780,362
|
|
20230613,103800,804794240,4780,4780,4780,4780,248
|
|
20230613,103700,803608800,4785,4785,4785,4785,1
|
|
20230613,103600,803604015,4780,4780,4780,4775,744
|
|
20230613,103500,800048455,4780,4790,4790,4780,422
|
|
20230613,103400,798031285,4790,4785,4790,4785,2
|
|
20230613,103300,798021710,4775,4785,4785,4775,301
|
|
20230613,103200,796581875,4785,4775,4785,4775,435
|
|
20230613,103100,794504085,4775,4785,4785,4765,1649
|
|
20230613,103000,786624075,4785,4785,4785,4780,255
|
|
20230613,102900,785403915,4790,4785,4790,4785,42
|
|
20230613,102800,785202845,4785,4795,4795,4785,614
|
|
20230613,102700,782264565,4800,4800,4800,4800,0
|
|
20230613,102600,782264565,4800,4800,4800,4785,595
|
|
20230613,102500,779409480,4805,4800,4805,4785,2550
|
|
20230613,102400,767184785,4800,4810,4815,4745,9883
|
|
20230613,102300,719884020,4810,4800,4815,4800,3172
|
|
20230613,102200,704636555,4805,4795,4805,4795,2089
|
|
20230613,102100,694612400,4795,4800,4800,4795,550
|
|
20230613,102000,691972410,4800,4790,4805,4790,11571
|
|
20230613,101900,636457690,4790,4785,4790,4780,2515
|
|
20230613,101800,624424445,4785,4780,4785,4775,237
|
|
20230613,101700,623290565,4780,4775,4780,4770,3698
|
|
20230613,101600,605634140,4775,4775,4775,4775,439
|
|
20230613,101500,603537915,4775,4775,4775,4770,1069
|
|
20230613,101400,598436020,4770,4770,4770,4770,230
|
|
20230613,101300,597338920,4775,4775,4775,4775,108
|
|
20230613,101200,596823220,4765,4765,4770,4765,706
|
|
20230613,101100,593455865,4760,4755,4765,4755,576
|
|
20230613,101000,590713390,4755,4755,4755,4750,87
|
|
20230613,100900,590299755,4755,4750,4755,4750,4967
|
|
20230613,100800,566683260,4755,4750,4755,4750,129
|
|
20230613,100700,566070365,4740,4740,4740,4740,741
|
|
20230613,100600,562558025,4740,4740,4750,4740,175
|
|
20230613,100500,561728515,4750,4730,4750,4730,7778
|
|
20230613,100400,524900135,4730,4750,4750,4730,4737
|
|
20230613,100300,502443060,4750,4745,4750,4745,82
|
|
20230613,100200,502053580,4750,4745,4750,4745,616
|
|
20230613,100100,499130530,4750,4755,4755,4750,101
|
|
20230613,100000,498650280,4755,4755,4755,4755,0
|
|
20230613,095900,498650280,4755,4755,4755,4755,0
|
|
20230613,095800,498650280,4755,4755,4755,4755,76
|
|
20230613,095700,498288900,4755,4745,4755,4745,484
|
|
20230613,095600,495989995,4745,4750,4750,4735,741
|
|
20230613,095500,492480900,4750,4740,4750,4735,301
|
|
20230613,095400,491055530,4740,4740,4740,4740,120
|
|
20230613,095300,490486730,4740,4740,4740,4740,557
|
|
20230613,095200,487846550,4750,4750,4750,4750,1511
|
|
20230613,095100,480669300,4750,4750,4750,4750,53
|
|
20230613,095000,480417550,4750,4750,4750,4750,216
|
|
20230613,094900,479391550,4750,4750,4750,4745,18
|
|
20230613,094800,479306125,4745,4745,4745,4745,5
|
|
20230613,094700,479282400,4745,4755,4755,4735,1246
|
|
20230613,094600,473375230,4770,4755,4770,4755,100
|
|
20230613,094500,472899715,4750,4750,4755,4745,994
|
|
20230613,094400,468178325,4755,4750,4755,4750,277
|
|
20230613,094300,466862570,4745,4745,4745,4740,161
|
|
20230613,094200,466098895,4740,4740,4745,4740,812
|
|
20230613,094100,462247545,4745,4750,4750,4745,3261
|
|
20230613,094000,446767845,4775,4780,4780,4750,7897
|
|
20230613,093900,409087610,4780,4780,4780,4780,1339
|
|
20230613,093800,402687190,4785,4785,4785,4785,361
|
|
20230613,093700,400959805,4785,4785,4785,4780,536
|
|
20230613,093600,398395295,4785,4780,4790,4775,2079
|
|
20230613,093500,388454745,4775,4770,4775,4770,1942
|
|
20230613,093400,379184245,4775,4770,4775,4770,665
|
|
20230613,093300,376011480,4775,4775,4775,4775,173
|
|
20230613,093200,375185405,4770,4770,4770,4770,489
|
|
20230613,093100,372852875,4755,4760,4770,4755,314
|
|
20230613,093000,371356140,4760,4745,4760,4745,1474
|
|
20230613,092900,364347245,4745,4760,4760,4740,1703
|
|
20230613,092800,356264970,4760,4760,4760,4740,1089
|
|
20230613,092700,351094980,4760,4755,4760,4745,5933
|
|
20230613,092600,322935310,4760,4760,4760,4760,211
|
|
20230613,092500,321930950,4760,4760,4760,4760,18
|
|
20230613,092400,321845270,4760,4760,4760,4760,228
|
|
20230613,092300,320759990,4760,4760,4760,4760,18
|
|
20230613,092200,320674310,4760,4765,4765,4760,708
|
|
20230613,092100,317303980,4770,4750,4770,4745,144
|
|
20230613,092000,316620175,4750,4760,4760,4750,5027
|
|
20230613,091900,292729460,4765,4765,4765,4760,620
|
|
20230613,091800,289775710,4765,4755,4765,4755,2384
|
|
20230613,091700,278423680,4765,4775,4775,4765,1254
|
|
20230613,091600,272439360,4780,4765,4780,4765,2963
|
|
20230613,091500,258302585,4750,4755,4765,4740,2761
|
|
20230613,091400,245175810,4760,4740,4760,4740,920
|
|
20230613,091300,240799945,4755,4730,4755,4720,1408
|
|
20230613,091200,234141615,4730,4760,4765,4730,4165
|
|
20230613,091100,214358355,4760,4765,4770,4760,1378
|
|
20230613,091000,207797180,4765,4760,4765,4750,3667
|
|
20230613,090900,190352635,4760,4770,4770,4760,1201
|
|
20230613,090800,184631975,4770,4765,4780,4765,5711
|
|
20230613,090700,157395295,4765,4770,4775,4765,4329
|
|
20230613,090600,136762050,4770,4790,4800,4770,1936
|
|
20230613,090500,127493205,4790,4785,4810,4785,8388
|
|
20230613,090400,87242545,4785,4770,4800,4760,7011
|
|
20230613,090300,53725470,4760,4760,4780,4760,2149
|
|
20230613,090200,43473685,4760,4725,4780,4725,5961
|
|
20230613,090100,15140295,4715,4715,4725,4710,956
|
|
20230613,090000,10628490,4690,4710,4720,4690,2255
|