649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,194600,167952410,4305,4305,4305,4305,241
|
|
20230616,194500,167952410,4305,4305,4305,4305,0
|
|
20230616,194400,167952410,4305,4305,4305,4305,0
|
|
20230616,194300,167952410,4305,4305,4305,4305,0
|
|
20230616,194200,167952410,4305,4305,4305,4305,0
|
|
20230616,194100,167952410,4305,4305,4305,4305,0
|
|
20230616,194000,167952410,4305,4305,4305,4305,0
|
|
20230616,193900,167952410,4305,4305,4305,4305,0
|
|
20230616,193800,167952410,4305,4305,4305,4305,0
|
|
20230616,193700,167952410,4305,4305,4305,4305,0
|
|
20230616,193600,167952410,4305,4305,4305,4305,0
|
|
20230616,193500,167952410,4305,4305,4305,4305,0
|
|
20230616,193400,167952410,4305,4305,4305,4305,0
|
|
20230616,193300,167952410,4305,4305,4305,4305,0
|
|
20230616,193200,167952410,4305,4305,4305,4305,0
|
|
20230616,193100,167952410,4305,4305,4305,4305,0
|
|
20230616,193000,167952410,4305,4305,4305,4305,0
|
|
20230616,192900,167952410,4305,4305,4305,4305,0
|
|
20230616,192800,167952410,4305,4305,4305,4305,0
|
|
20230616,192700,167952410,4305,4305,4305,4305,0
|
|
20230616,192600,167952410,4305,4305,4305,4305,0
|
|
20230616,192500,167952410,4305,4305,4305,4305,0
|
|
20230616,192400,167952410,4305,4305,4305,4305,0
|
|
20230616,192300,167952410,4305,4305,4305,4305,0
|
|
20230616,192200,167952410,4305,4305,4305,4305,0
|
|
20230616,192100,167952410,4305,4305,4305,4305,0
|
|
20230616,192000,167952410,4305,4305,4305,4305,0
|
|
20230616,191900,167952410,4305,4305,4305,4305,0
|
|
20230616,191800,167952410,4305,4305,4305,4305,0
|
|
20230616,191700,167952410,4305,4305,4305,4305,0
|
|
20230616,191600,167952410,4305,4305,4305,4305,241
|
|
20230616,191500,167952410,4305,4305,4305,4305,0
|
|
20230616,191400,167952410,4305,4305,4305,4305,0
|
|
20230616,191300,167952410,4305,4305,4305,4305,0
|
|
20230616,191200,167952410,4305,4305,4305,4305,0
|
|
20230616,191100,167952410,4305,4305,4305,4305,0
|
|
20230616,191000,167952410,4305,4305,4305,4305,0
|
|
20230616,190900,167952410,4305,4305,4305,4305,0
|
|
20230616,190800,167952410,4305,4305,4305,4305,0
|
|
20230616,190700,167952410,4305,4305,4305,4305,0
|
|
20230616,190600,167952410,4305,4305,4305,4305,0
|
|
20230616,190500,167952410,4305,4305,4305,4305,0
|
|
20230616,190400,167952410,4305,4305,4305,4305,0
|
|
20230616,190300,167952410,4305,4305,4305,4305,0
|
|
20230616,190200,167952410,4305,4305,4305,4305,0
|
|
20230616,190100,167952410,4305,4305,4305,4305,0
|
|
20230616,190000,167952410,4305,4305,4305,4305,0
|
|
20230616,185900,167952410,4305,4305,4305,4305,0
|
|
20230616,185800,167952410,4305,4305,4305,4305,0
|
|
20230616,185700,167952410,4305,4305,4305,4305,0
|
|
20230616,185600,167952410,4305,4305,4305,4305,0
|
|
20230616,185500,167952410,4305,4305,4305,4305,0
|
|
20230616,185400,167952410,4305,4305,4305,4305,0
|
|
20230616,185300,167952410,4305,4305,4305,4305,0
|
|
20230616,185200,167952410,4305,4305,4305,4305,0
|
|
20230616,185100,167952410,4305,4305,4305,4305,0
|
|
20230616,185000,167952410,4305,4305,4305,4305,0
|
|
20230616,184900,167952410,4305,4305,4305,4305,0
|
|
20230616,184800,167952410,4305,4305,4305,4305,0
|
|
20230616,184700,167952410,4305,4305,4305,4305,0
|
|
20230616,184600,167952410,4305,4305,4305,4305,241
|
|
20230616,184500,167952410,4305,4305,4305,4305,0
|
|
20230616,184400,167952410,4305,4305,4305,4305,0
|
|
20230616,184300,167952410,4305,4305,4305,4305,0
|
|
20230616,184200,167952410,4305,4305,4305,4305,0
|
|
20230616,184100,167952410,4305,4305,4305,4305,0
|
|
20230616,184000,167952410,4305,4305,4305,4305,0
|
|
20230616,183900,167952410,4305,4305,4305,4305,0
|
|
20230616,183800,167952410,4305,4305,4305,4305,0
|
|
20230616,183700,167952410,4305,4305,4305,4305,0
|
|
20230616,183600,167952410,4305,4305,4305,4305,0
|
|
20230616,183500,167952410,4305,4305,4305,4305,0
|
|
20230616,183400,167952410,4305,4305,4305,4305,0
|
|
20230616,183300,167952410,4305,4305,4305,4305,0
|
|
20230616,183200,167952410,4305,4305,4305,4305,0
|
|
20230616,183100,167952410,4305,4305,4305,4305,0
|
|
20230616,183000,167952410,4305,4305,4305,4305,0
|
|
20230616,182900,167952410,4305,4305,4305,4305,0
|
|
20230616,182800,167952410,4305,4305,4305,4305,0
|
|
20230616,182700,167952410,4305,4305,4305,4305,0
|
|
20230616,182600,167952410,4305,4305,4305,4305,0
|
|
20230616,182500,167952410,4305,4305,4305,4305,0
|
|
20230616,182400,167952410,4305,4305,4305,4305,0
|
|
20230616,182300,167952410,4305,4305,4305,4305,0
|
|
20230616,182200,167952410,4305,4305,4305,4305,0
|
|
20230616,182100,167952410,4305,4305,4305,4305,0
|
|
20230616,182000,167952410,4305,4305,4305,4305,0
|
|
20230616,181900,167952410,4305,4305,4305,4305,0
|
|
20230616,181800,167952410,4305,4305,4305,4305,0
|
|
20230616,181700,167952410,4305,4305,4305,4305,0
|
|
20230616,181600,167952410,4305,4305,4305,4305,241
|
|
20230616,181500,167952410,4305,4305,4305,4305,0
|
|
20230616,181400,167952410,4305,4305,4305,4305,0
|
|
20230616,181300,167952410,4305,4305,4305,4305,0
|
|
20230616,181200,167952410,4305,4305,4305,4305,0
|
|
20230616,181100,167952410,4305,4305,4305,4305,0
|
|
20230616,181000,167952410,4305,4305,4305,4305,0
|
|
20230616,180900,167952410,4305,4305,4305,4305,0
|
|
20230616,180800,167952410,4305,4305,4305,4305,0
|
|
20230616,180700,167952410,4305,4305,4305,4305,0
|
|
20230616,180600,167952410,4305,4305,4305,4305,0
|
|
20230616,180500,167952410,4305,4305,4305,4305,0
|
|
20230616,180400,167952410,4305,4305,4305,4305,0
|
|
20230616,180300,167952410,4305,4305,4305,4305,0
|
|
20230616,180200,167952410,4305,4305,4305,4305,0
|
|
20230616,180100,167952410,4305,4305,4305,4305,0
|
|
20230616,180000,167952410,4305,4305,4305,4305,0
|
|
20230616,175900,167952410,4305,4305,4305,4305,0
|
|
20230616,175800,167952410,4305,4305,4305,4305,0
|
|
20230616,175700,167952410,4305,4305,4305,4305,0
|
|
20230616,175600,167952410,4305,4305,4305,4305,0
|
|
20230616,175500,167952410,4305,4305,4305,4305,0
|
|
20230616,175400,167952410,4305,4305,4305,4305,0
|
|
20230616,175300,167952410,4305,4305,4305,4305,0
|
|
20230616,175200,167952410,4305,4305,4305,4305,0
|
|
20230616,175100,167952410,4305,4305,4305,4305,0
|
|
20230616,175000,167952410,4305,4305,4305,4305,0
|
|
20230616,174900,167952410,4305,4305,4305,4305,0
|
|
20230616,174800,167952410,4305,4305,4305,4305,0
|
|
20230616,174700,167952410,4305,4305,4305,4305,0
|
|
20230616,174600,167952410,4305,4305,4305,4305,241
|
|
20230616,174500,167952410,4305,4305,4305,4305,0
|
|
20230616,174400,167952410,4305,4305,4305,4305,0
|
|
20230616,174300,167952410,4305,4305,4305,4305,0
|
|
20230616,174200,167952410,4305,4305,4305,4305,0
|
|
20230616,174100,167952410,4305,4305,4305,4305,0
|
|
20230616,174000,167952410,4305,4305,4305,4305,0
|
|
20230616,173900,167952410,4305,4305,4305,4305,0
|
|
20230616,173800,167952410,4305,4305,4305,4305,0
|
|
20230616,173700,167952410,4305,4305,4305,4305,0
|
|
20230616,173600,167952410,4305,4305,4305,4305,0
|
|
20230616,173500,167952410,4305,4305,4305,4305,0
|
|
20230616,173400,167952410,4305,4305,4305,4305,0
|
|
20230616,173300,167952410,4305,4305,4305,4305,0
|
|
20230616,173200,167952410,4305,4305,4305,4305,0
|
|
20230616,173100,167952410,4305,4305,4305,4305,0
|
|
20230616,173000,167952410,4305,4305,4305,4305,0
|
|
20230616,172900,167952410,4305,4305,4305,4305,0
|
|
20230616,172800,167952410,4305,4305,4305,4305,0
|
|
20230616,172700,167952410,4305,4305,4305,4305,0
|
|
20230616,172600,167952410,4305,4305,4305,4305,0
|
|
20230616,172500,167952410,4305,4305,4305,4305,0
|
|
20230616,172400,167952410,4305,4305,4305,4305,0
|
|
20230616,172300,167952410,4305,4305,4305,4305,0
|
|
20230616,172200,167952410,4305,4305,4305,4305,0
|
|
20230616,172100,167952410,4305,4305,4305,4305,0
|
|
20230616,172000,167952410,4305,4305,4305,4305,0
|
|
20230616,171900,167952410,4305,4305,4305,4305,0
|
|
20230616,171800,167952410,4305,4305,4305,4305,0
|
|
20230616,171700,167952410,4305,4305,4305,4305,0
|
|
20230616,171600,167952410,4305,4305,4305,4305,241
|
|
20230616,171500,167952410,4305,4305,4305,4305,0
|
|
20230616,171400,167952410,4305,4305,4305,4305,0
|
|
20230616,171300,167952410,4305,4305,4305,4305,0
|
|
20230616,171200,167952410,4305,4305,4305,4305,0
|
|
20230616,171100,167952410,4305,4305,4305,4305,0
|
|
20230616,171000,167952410,4305,4305,4305,4305,0
|
|
20230616,170900,167952410,4305,4305,4305,4305,0
|
|
20230616,170800,167952410,4305,4305,4305,4305,0
|
|
20230616,170700,167952410,4305,4305,4305,4305,0
|
|
20230616,170600,167952410,4305,4305,4305,4305,0
|
|
20230616,170500,167952410,4305,4305,4305,4305,0
|
|
20230616,170400,167952410,4305,4305,4305,4305,0
|
|
20230616,170300,167952410,4305,4305,4305,4305,0
|
|
20230616,170200,167952410,4305,4305,4305,4305,0
|
|
20230616,170100,167952410,4305,4305,4305,4305,0
|
|
20230616,170000,167952410,4305,4305,4305,4305,0
|
|
20230616,165900,167952410,4305,4305,4305,4305,0
|
|
20230616,165800,167952410,4305,4305,4305,4305,0
|
|
20230616,165700,167952410,4305,4305,4305,4305,0
|
|
20230616,165600,167952410,4305,4305,4305,4305,0
|
|
20230616,165500,167952410,4305,4305,4305,4305,0
|
|
20230616,165400,167952410,4305,4305,4305,4305,0
|
|
20230616,165300,167952410,4305,4305,4305,4305,0
|
|
20230616,165200,167952410,4305,4305,4305,4305,0
|
|
20230616,165100,167952410,4305,4305,4305,4305,0
|
|
20230616,165000,167952410,4305,4305,4305,4305,0
|
|
20230616,164900,167952410,4305,4305,4305,4305,0
|
|
20230616,164800,167952410,4305,4305,4305,4305,0
|
|
20230616,164700,167952410,4305,4305,4305,4305,0
|
|
20230616,164600,167952410,4305,4305,4305,4305,241
|
|
20230616,164500,167952410,4305,4305,4305,4305,0
|
|
20230616,164400,167952410,4305,4305,4305,4305,0
|
|
20230616,164300,167952410,4305,4305,4305,4305,0
|
|
20230616,164200,167952410,4305,4305,4305,4305,0
|
|
20230616,164100,167952410,4305,4305,4305,4305,0
|
|
20230616,164000,167952410,4305,4305,4305,4305,0
|
|
20230616,163900,167952410,4305,4305,4305,4305,0
|
|
20230616,163800,167952410,4305,4305,4305,4305,0
|
|
20230616,163700,167952410,4305,4305,4305,4305,0
|
|
20230616,163600,167952410,4305,4305,4305,4305,0
|
|
20230616,163500,167952410,4305,4305,4305,4305,0
|
|
20230616,163400,167952410,4305,4305,4305,4305,0
|
|
20230616,163300,167952410,4305,4305,4305,4305,0
|
|
20230616,163200,167952410,4305,4305,4305,4305,0
|
|
20230616,163100,167952410,4305,4305,4305,4305,0
|
|
20230616,163000,167952410,4305,4305,4305,4305,0
|
|
20230616,162900,167952410,4305,4305,4305,4305,0
|
|
20230616,162800,167952410,4305,4305,4305,4305,0
|
|
20230616,162700,167952410,4305,4305,4305,4305,0
|
|
20230616,162600,167952410,4305,4305,4305,4305,0
|
|
20230616,162500,167952410,4305,4305,4305,4305,0
|
|
20230616,162400,167952410,4305,4305,4305,4305,0
|
|
20230616,162300,167952410,4305,4305,4305,4305,0
|
|
20230616,162200,167952410,4305,4305,4305,4305,0
|
|
20230616,162100,167952410,4305,4305,4305,4305,0
|
|
20230616,162000,167952410,4305,4305,4305,4305,0
|
|
20230616,161900,167952410,4305,4305,4305,4305,0
|
|
20230616,161800,167952410,4305,4305,4305,4305,0
|
|
20230616,161700,167952410,4305,4305,4305,4305,0
|
|
20230616,161600,167952410,4305,4305,4305,4305,241
|
|
20230616,161500,167952410,4305,4305,4305,4305,0
|
|
20230616,161400,167952410,4305,4305,4305,4305,0
|
|
20230616,161300,167952410,4305,4305,4305,4305,0
|
|
20230616,161200,167952410,4305,4305,4305,4305,0
|
|
20230616,161100,167952410,4305,4305,4305,4305,0
|
|
20230616,161000,167952410,4305,4305,4305,4305,0
|
|
20230616,160900,167952410,4305,4305,4305,4305,0
|
|
20230616,160800,167952410,4305,4305,4305,4305,0
|
|
20230616,160700,167952410,4305,4305,4305,4305,0
|
|
20230616,160600,167952410,4305,4305,4305,4305,0
|
|
20230616,160500,167952410,4305,4305,4305,4305,0
|
|
20230616,160400,167952410,4305,4305,4305,4305,0
|
|
20230616,160300,167952410,4305,4305,4305,4305,0
|
|
20230616,160200,167952410,4305,4305,4305,4305,0
|
|
20230616,160100,167952410,4305,4305,4305,4305,0
|
|
20230616,160000,167952410,4305,4305,4305,4305,0
|
|
20230616,155900,167952410,4305,4305,4305,4305,0
|
|
20230616,155800,167952410,4305,4305,4305,4305,0
|
|
20230616,155700,167952410,4305,4305,4305,4305,0
|
|
20230616,155600,167952410,4305,4305,4305,4305,0
|
|
20230616,155500,167952410,4305,4305,4305,4305,0
|
|
20230616,155400,167952410,4305,4305,4305,4305,0
|
|
20230616,155300,167952410,4305,4305,4305,4305,0
|
|
20230616,155200,167952410,4305,4305,4305,4305,0
|
|
20230616,155100,167952410,4305,4305,4305,4305,0
|
|
20230616,155000,167952410,4305,4305,4305,4305,0
|
|
20230616,154900,167952410,4305,4305,4305,4305,0
|
|
20230616,154800,167952410,4305,4305,4305,4305,0
|
|
20230616,154700,167952410,4305,4305,4305,4305,0
|
|
20230616,154600,167952410,4305,4305,4305,4305,241
|
|
20230616,154500,167952410,4305,4305,4305,4305,0
|
|
20230616,154400,167952410,4305,4305,4305,4305,0
|
|
20230616,154300,167952410,4305,4305,4305,4305,0
|
|
20230616,154200,167952410,4305,4305,4305,4305,0
|
|
20230616,154100,167952410,4305,4305,4305,4305,0
|
|
20230616,154000,167952410,4305,4305,4305,4305,0
|
|
20230616,153900,167952410,4305,4305,4305,4305,0
|
|
20230616,153800,167952410,4305,4305,4305,4305,0
|
|
20230616,153700,167952410,4305,4305,4305,4305,0
|
|
20230616,153600,167952410,4305,4305,4305,4305,0
|
|
20230616,153500,167952410,4305,4305,4305,4305,0
|
|
20230616,153400,167952410,4305,4305,4305,4305,0
|
|
20230616,153300,167952410,4305,4305,4305,4305,0
|
|
20230616,153200,167952410,4305,4305,4305,4305,0
|
|
20230616,153100,167952410,4305,4305,4305,4305,0
|
|
20230616,153000,167952410,4305,4305,4305,4305,241
|
|
20230616,152900,166914905,4305,4305,4305,4305,0
|
|
20230616,152800,166914905,4305,4305,4305,4305,0
|
|
20230616,152700,166914905,4305,4305,4305,4305,0
|
|
20230616,152600,166914905,4305,4305,4305,4305,0
|
|
20230616,152500,166914905,4305,4305,4305,4305,0
|
|
20230616,152400,166914905,4305,4305,4305,4305,0
|
|
20230616,152300,166914905,4305,4305,4305,4305,0
|
|
20230616,152200,166914905,4305,4305,4305,4305,0
|
|
20230616,152100,166914905,4305,4305,4305,4305,0
|
|
20230616,152000,166914905,4305,4305,4305,4305,0
|
|
20230616,151900,166914905,4305,4305,4305,4305,0
|
|
20230616,151800,166914905,4305,4300,4305,4300,43
|
|
20230616,151700,166729910,4300,4300,4300,4300,0
|
|
20230616,151600,166729910,4300,4305,4305,4300,31
|
|
20230616,151500,166596460,4305,4305,4305,4305,0
|
|
20230616,151400,166596460,4305,4305,4305,4305,36
|
|
20230616,151300,166441480,4305,4305,4305,4305,33
|
|
20230616,151200,166299415,4305,4305,4305,4305,2
|
|
20230616,151100,166290805,4310,4310,4310,4310,265
|
|
20230616,151000,165148655,4310,4310,4310,4310,7
|
|
20230616,150900,165118485,4310,4310,4310,4310,0
|
|
20230616,150800,165118485,4310,4310,4310,4310,0
|
|
20230616,150700,165118485,4310,4310,4310,4310,0
|
|
20230616,150600,165118485,4310,4310,4310,4310,501
|
|
20230616,150500,162959175,4300,4300,4300,4300,0
|
|
20230616,150400,162959175,4300,4300,4300,4300,0
|
|
20230616,150300,162959175,4300,4300,4300,4300,0
|
|
20230616,150200,162959175,4300,4300,4300,4300,0
|
|
20230616,150100,162959175,4300,4300,4300,4300,0
|
|
20230616,150000,162959175,4300,4300,4300,4300,0
|
|
20230616,145900,162959175,4300,4300,4300,4300,0
|
|
20230616,145800,162959175,4300,4300,4300,4300,0
|
|
20230616,145700,162959175,4300,4300,4300,4300,0
|
|
20230616,145600,162959175,4300,4300,4300,4300,0
|
|
20230616,145500,162959175,4300,4300,4300,4300,0
|
|
20230616,145400,162959175,4300,4300,4300,4300,2
|
|
20230616,145300,162950575,4300,4310,4310,4300,614
|
|
20230616,145200,160305375,4300,4305,4305,4300,862
|
|
20230616,145100,156596275,4300,4300,4300,4300,0
|
|
20230616,145000,156596275,4300,4300,4300,4300,14
|
|
20230616,144900,156536075,4305,4305,4305,4305,0
|
|
20230616,144800,156536075,4305,4305,4305,4305,0
|
|
20230616,144700,156536075,4305,4305,4305,4305,0
|
|
20230616,144600,156536075,4305,4305,4305,4305,0
|
|
20230616,144500,156536075,4305,4305,4305,4305,0
|
|
20230616,144400,156536075,4305,4305,4305,4305,5
|
|
20230616,144300,156514550,4305,4305,4305,4305,0
|
|
20230616,144200,156514550,4305,4305,4305,4305,30
|
|
20230616,144100,156385400,4305,4305,4305,4305,0
|
|
20230616,144000,156385400,4305,4300,4305,4300,20
|
|
20230616,143900,156299365,4300,4300,4300,4300,0
|
|
20230616,143800,156299365,4300,4300,4300,4300,220
|
|
20230616,143700,155353365,4300,4300,4300,4300,0
|
|
20230616,143600,155353365,4300,4300,4300,4300,2
|
|
20230616,143500,155344765,4300,4300,4300,4300,0
|
|
20230616,143400,155344765,4300,4300,4300,4300,0
|
|
20230616,143300,155344765,4300,4300,4300,4300,0
|
|
20230616,143200,155344765,4300,4300,4300,4300,0
|
|
20230616,143100,155344765,4300,4300,4300,4300,20
|
|
20230616,143000,155258765,4300,4300,4300,4300,0
|
|
20230616,142900,155258765,4300,4300,4300,4300,0
|
|
20230616,142800,155258765,4300,4300,4300,4300,7
|
|
20230616,142700,155228665,4305,4305,4305,4305,0
|
|
20230616,142600,155228665,4305,4305,4305,4305,0
|
|
20230616,142500,155228665,4305,4305,4305,4305,24
|
|
20230616,142400,155125345,4305,4305,4305,4305,0
|
|
20230616,142300,155125345,4305,4305,4305,4305,10
|
|
20230616,142200,155082295,4300,4300,4300,4300,12
|
|
20230616,142100,155030695,4300,4300,4300,4300,0
|
|
20230616,142000,155030695,4300,4295,4300,4295,57
|
|
20230616,141900,154785785,4295,4295,4295,4295,13
|
|
20230616,141800,154729950,4295,4295,4295,4295,7
|
|
20230616,141700,154699885,4285,4285,4285,4285,0
|
|
20230616,141600,154699885,4285,4285,4285,4285,0
|
|
20230616,141500,154699885,4285,4285,4285,4285,0
|
|
20230616,141400,154699885,4285,4285,4285,4285,0
|
|
20230616,141300,154699885,4285,4285,4285,4285,0
|
|
20230616,141200,154699885,4285,4285,4285,4285,0
|
|
20230616,141100,154699885,4285,4285,4285,4285,0
|
|
20230616,141000,154699885,4285,4285,4285,4285,0
|
|
20230616,140900,154699885,4285,4285,4285,4285,0
|
|
20230616,140800,154699885,4285,4285,4285,4285,0
|
|
20230616,140700,154699885,4285,4285,4285,4285,0
|
|
20230616,140600,154699885,4285,4285,4285,4285,0
|
|
20230616,140500,154699885,4285,4285,4285,4285,26
|
|
20230616,140400,154588475,4285,4285,4285,4285,0
|
|
20230616,140300,154588475,4285,4290,4290,4285,67
|
|
20230616,140200,154301345,4290,4290,4290,4290,4
|
|
20230616,140100,154284185,4290,4290,4290,4290,18
|
|
20230616,140000,154206965,4290,4290,4290,4290,0
|
|
20230616,135900,154206965,4290,4290,4290,4290,56
|
|
20230616,135800,153966725,4290,4290,4290,4285,213
|
|
20230616,135700,153053755,4290,4290,4290,4290,7
|
|
20230616,135600,153023725,4290,4290,4290,4290,11
|
|
20230616,135500,152976535,4290,4290,4290,4290,5
|
|
20230616,135400,152955085,4290,4290,4290,4290,7
|
|
20230616,135300,152925055,4290,4290,4290,4290,13
|
|
20230616,135200,152869285,4290,4290,4290,4290,2
|
|
20230616,135100,152860705,4285,4285,4285,4285,0
|
|
20230616,135000,152860705,4285,4285,4285,4285,0
|
|
20230616,134900,152860705,4285,4285,4285,4285,65
|
|
20230616,134800,152582180,4285,4285,4285,4285,23
|
|
20230616,134700,152483625,4285,4285,4285,4285,0
|
|
20230616,134600,152483625,4285,4285,4285,4285,4
|
|
20230616,134500,152466485,4285,4285,4285,4285,10
|
|
20230616,134400,152423635,4260,4260,4260,4260,0
|
|
20230616,134300,152423635,4260,4260,4260,4260,0
|
|
20230616,134200,152423635,4260,4260,4260,4260,0
|
|
20230616,134100,152423635,4260,4260,4260,4260,0
|
|
20230616,134000,152423635,4260,4260,4260,4260,0
|
|
20230616,133900,152423635,4260,4270,4270,4260,200
|
|
20230616,133800,151570825,4270,4270,4270,4270,200
|
|
20230616,133700,150716825,4260,4300,4300,4260,100
|
|
20230616,133600,150290035,4300,4300,4300,4300,15
|
|
20230616,133500,150225535,4300,4300,4300,4300,11
|
|
20230616,133400,150178235,4300,4300,4300,4300,5
|
|
20230616,133300,150156735,4300,4300,4300,4300,12
|
|
20230616,133200,150105135,4300,4300,4300,4300,12
|
|
20230616,133100,150053535,4300,4300,4300,4265,163
|
|
20230616,133000,149358235,4300,4300,4300,4300,10
|
|
20230616,132900,149315235,4300,4300,4305,4300,17
|
|
20230616,132800,149242125,4300,4305,4305,4300,9
|
|
20230616,132700,149203420,4260,4300,4300,4260,298
|
|
20230616,132600,147930755,4305,4305,4305,4300,7
|
|
20230616,132500,147900640,4305,4305,4305,4305,2
|
|
20230616,132400,147892030,4275,4275,4275,4275,0
|
|
20230616,132300,147892030,4275,4275,4275,4275,0
|
|
20230616,132200,147892030,4275,4275,4275,4275,0
|
|
20230616,132100,147892030,4275,4300,4300,4275,4500
|
|
20230616,132000,128651435,4300,4300,4300,4300,0
|
|
20230616,131900,128651435,4300,4300,4300,4300,0
|
|
20230616,131800,128651435,4300,4300,4300,4300,0
|
|
20230616,131700,128651435,4300,4300,4300,4300,0
|
|
20230616,131600,128651435,4300,4300,4300,4300,0
|
|
20230616,131500,128651435,4300,4300,4300,4300,0
|
|
20230616,131400,128651435,4300,4300,4300,4300,0
|
|
20230616,131300,128651435,4300,4300,4300,4300,4
|
|
20230616,131200,128634235,4300,4300,4300,4300,71
|
|
20230616,131100,128328935,4305,4300,4305,4300,61
|
|
20230616,131000,128066630,4300,4300,4300,4300,0
|
|
20230616,130900,128066630,4300,4300,4300,4300,0
|
|
20230616,130800,128066630,4300,4300,4300,4300,0
|
|
20230616,130700,128066630,4300,4300,4300,4300,0
|
|
20230616,130600,128066630,4300,4300,4300,4300,1
|
|
20230616,130500,128062330,4300,4300,4300,4300,1
|
|
20230616,130400,128058030,4300,4305,4305,4300,30
|
|
20230616,130300,127929025,4305,4305,4305,4305,1
|
|
20230616,130200,127924720,4305,4300,4305,4300,3
|
|
20230616,130100,127911815,4300,4300,4300,4300,13
|
|
20230616,130000,127855915,4305,4300,4305,4300,50
|
|
20230616,125900,127640905,4310,4310,4310,4310,3
|
|
20230616,125800,127627975,4310,4310,4310,4310,0
|
|
20230616,125700,127627975,4310,4310,4310,4310,0
|
|
20230616,125600,127627975,4310,4310,4310,4310,0
|
|
20230616,125500,127627975,4310,4300,4310,4300,2
|
|
20230616,125400,127619365,4310,4280,4310,4280,2
|
|
20230616,125300,127610775,4280,4280,4280,4280,0
|
|
20230616,125200,127610775,4280,4280,4280,4280,0
|
|
20230616,125100,127610775,4280,4280,4280,4280,45
|
|
20230616,125000,127418175,4275,4275,4275,4275,0
|
|
20230616,124900,127418175,4275,4275,4275,4275,0
|
|
20230616,124800,127418175,4275,4275,4275,4275,0
|
|
20230616,124700,127418175,4275,4300,4300,4275,1015
|
|
20230616,124600,123076490,4300,4300,4300,4300,0
|
|
20230616,124500,123076490,4300,4300,4300,4300,0
|
|
20230616,124400,123076490,4300,4300,4300,4300,300
|
|
20230616,124300,121786490,4300,4300,4300,4300,5
|
|
20230616,124200,121764990,4300,4300,4300,4300,4
|
|
20230616,124100,121747790,4300,4300,4300,4300,14
|
|
20230616,124000,121687590,4300,4300,4300,4300,9
|
|
20230616,123900,121648890,4300,4300,4300,4300,11
|
|
20230616,123800,121601590,4300,4300,4300,4300,8
|
|
20230616,123700,121567190,4300,4300,4300,4300,8
|
|
20230616,123600,121532790,4300,4300,4300,4300,6
|
|
20230616,123500,121506990,4300,4300,4300,4300,12
|
|
20230616,123400,121455390,4300,4300,4300,4300,8
|
|
20230616,123300,121420990,4300,4300,4300,4300,7
|
|
20230616,123200,121390890,4300,4300,4300,4300,13
|
|
20230616,123100,121334990,4300,4300,4300,4300,2
|
|
20230616,123000,121326390,4300,4300,4300,4300,13
|
|
20230616,122900,121270490,4300,4300,4300,4300,9
|
|
20230616,122800,121231790,4300,4300,4300,4300,10
|
|
20230616,122700,121188790,4300,4300,4300,4300,2
|
|
20230616,122600,121180190,4300,4300,4300,4295,334
|
|
20230616,122500,119745630,4300,4300,4300,4300,10
|
|
20230616,122400,119702630,4300,4300,4300,4300,7
|
|
20230616,122300,119672530,4300,4300,4300,4300,10
|
|
20230616,122200,119629530,4300,4300,4300,4300,5
|
|
20230616,122100,119608030,4300,4300,4300,4300,8
|
|
20230616,122000,119573630,4300,4300,4300,4300,8
|
|
20230616,121900,119539230,4300,4300,4300,4300,10
|
|
20230616,121800,119496230,4300,4300,4300,4300,12
|
|
20230616,121700,119444630,4300,4300,4300,4300,7
|
|
20230616,121600,119414530,4300,4300,4300,4300,7
|
|
20230616,121500,119384430,4300,4300,4300,4300,10
|
|
20230616,121400,119341430,4300,4300,4300,4300,6
|
|
20230616,121300,119315630,4300,4300,4300,4300,2
|
|
20230616,121200,119307030,4300,4300,4300,4300,11
|
|
20230616,121100,119259730,4300,4300,4300,4300,6
|
|
20230616,121000,119233930,4300,4300,4300,4300,10
|
|
20230616,120900,119190930,4300,4300,4300,4300,8
|
|
20230616,120800,119156530,4300,4300,4300,4300,8
|
|
20230616,120700,119122130,4300,4300,4300,4300,11
|
|
20230616,120600,119074830,4300,4300,4300,4300,7
|
|
20230616,120500,119044730,4300,4300,4300,4300,11
|
|
20230616,120400,118997430,4300,4300,4300,4300,15
|
|
20230616,120300,118932930,4300,4300,4300,4300,31
|
|
20230616,120200,118799630,4300,4300,4300,4300,8
|
|
20230616,120100,118765230,4300,4300,4300,4300,10
|
|
20230616,120000,118722230,4300,4300,4300,4300,9
|
|
20230616,115900,118683530,4300,4300,4300,4300,7
|
|
20230616,115800,118653430,4300,4300,4300,4300,12
|
|
20230616,115700,118601830,4300,4300,4300,4300,12
|
|
20230616,115600,118550230,4300,4300,4300,4300,5
|
|
20230616,115500,118528730,4300,4300,4300,4300,13
|
|
20230616,115400,118472830,4300,4300,4300,4300,7
|
|
20230616,115300,118442730,4300,4300,4300,4300,7
|
|
20230616,115200,118412630,4300,4300,4300,4300,5
|
|
20230616,115100,118391130,4300,4300,4300,4300,13
|
|
20230616,115000,118335230,4300,4300,4300,4300,9
|
|
20230616,114900,118296530,4300,4300,4300,4300,7
|
|
20230616,114800,118266430,4300,4300,4300,4300,11
|
|
20230616,114700,118219130,4300,4300,4300,4300,17
|
|
20230616,114600,118146030,4300,4300,4300,4300,5
|
|
20230616,114500,118124530,4300,4300,4300,4300,480
|
|
20230616,114400,116060530,4280,4300,4300,4280,85
|
|
20230616,114300,115696360,4300,4300,4300,4300,9
|
|
20230616,114200,115657660,4300,4300,4300,4300,3
|
|
20230616,114100,115644760,4300,4300,4300,4300,15
|
|
20230616,114000,115580260,4300,4300,4300,4300,11
|
|
20230616,113900,115532960,4300,4300,4300,4300,13
|
|
20230616,113800,115477060,4300,4300,4300,4300,8
|
|
20230616,113700,115442660,4300,4300,4300,4300,5
|
|
20230616,113600,115421160,4300,4300,4300,4300,9
|
|
20230616,113500,115382460,4300,4300,4300,4300,8
|
|
20230616,113400,115348060,4300,4300,4300,4300,8
|
|
20230616,113300,115313660,4300,4300,4300,4300,11
|
|
20230616,113200,115266360,4300,4300,4300,4300,8
|
|
20230616,113100,115231960,4300,4300,4300,4300,7
|
|
20230616,113000,115201860,4300,4300,4300,4300,17
|
|
20230616,112900,115128760,4300,4300,4300,4300,14
|
|
20230616,112800,115068560,4300,4300,4300,4300,8
|
|
20230616,112700,115034160,4300,4300,4300,4300,13
|
|
20230616,112600,114978260,4300,4300,4300,4300,8
|
|
20230616,112500,114943860,4300,4300,4300,4300,12
|
|
20230616,112400,114892260,4300,4300,4300,4300,7
|
|
20230616,112300,114862160,4300,4300,4300,4300,11
|
|
20230616,112200,114814860,4300,4300,4300,4300,9
|
|
20230616,112100,114776160,4300,4300,4300,4300,7
|
|
20230616,112000,114746060,4300,4300,4300,4300,13
|
|
20230616,111900,114690160,4300,4300,4300,4300,13
|
|
20230616,111800,114634260,4300,4300,4300,4300,7
|
|
20230616,111700,114604160,4300,4300,4300,4300,3
|
|
20230616,111600,114591260,4300,4300,4300,4300,10
|
|
20230616,111500,114548260,4300,4300,4300,4300,9
|
|
20230616,111400,114509560,4280,4300,4300,4280,101
|
|
20230616,111300,114076740,4300,4300,4300,4300,1
|
|
20230616,111200,114072440,4290,4290,4290,4290,0
|
|
20230616,111100,114072440,4290,4290,4290,4290,0
|
|
20230616,111000,114072440,4290,4290,4290,4290,1
|
|
20230616,110900,114068150,4300,4300,4300,4300,9
|
|
20230616,110800,114029450,4300,4300,4300,4300,11
|
|
20230616,110700,113982150,4300,4300,4300,4300,5
|
|
20230616,110600,113960650,4300,4300,4300,4300,16
|
|
20230616,110500,113891850,4280,4280,4280,4280,0
|
|
20230616,110400,113891850,4280,4280,4280,4280,0
|
|
20230616,110300,113891850,4280,4280,4280,4280,80
|
|
20230616,110200,113549450,4275,4295,4295,4275,400
|
|
20230616,110100,111834930,4295,4295,4295,4295,0
|
|
20230616,110000,111834930,4295,4295,4295,4295,0
|
|
20230616,105900,111834930,4295,4295,4295,4295,0
|
|
20230616,105800,111834930,4295,4295,4295,4295,0
|
|
20230616,105700,111834930,4295,4300,4300,4295,14
|
|
20230616,105600,111774735,4300,4300,4300,4300,3
|
|
20230616,105500,111761835,4300,4300,4300,4300,14
|
|
20230616,105400,111701635,4295,4300,4300,4295,9
|
|
20230616,105300,111662940,4300,4300,4300,4300,5
|
|
20230616,105200,111641440,4300,4310,4310,4300,86
|
|
20230616,105100,111271630,4310,4310,4310,4310,6
|
|
20230616,105000,111245770,4310,4310,4310,4310,0
|
|
20230616,104900,111245770,4310,4310,4310,4310,0
|
|
20230616,104800,111245770,4310,4310,4310,4310,0
|
|
20230616,104700,111245770,4310,4310,4310,4310,0
|
|
20230616,104600,111245770,4310,4300,4310,4300,179
|
|
20230616,104500,110476050,4300,4300,4300,4300,15
|
|
20230616,104400,110411550,4300,4300,4300,4300,10
|
|
20230616,104300,110368550,4300,4300,4300,4300,13
|
|
20230616,104200,110312650,4300,4300,4300,4300,3
|
|
20230616,104100,110299750,4300,4300,4300,4300,16
|
|
20230616,104000,110230950,4300,4300,4300,4300,12
|
|
20230616,103900,110179350,4300,4300,4300,4300,4
|
|
20230616,103800,110162150,4300,4300,4300,4300,16
|
|
20230616,103700,110093350,4300,4300,4300,4300,8
|
|
20230616,103600,110058950,4300,4300,4300,4300,6
|
|
20230616,103500,110033150,4300,4300,4300,4300,7
|
|
20230616,103400,110003050,4300,4300,4300,4300,9
|
|
20230616,103300,109964350,4295,4295,4295,4295,0
|
|
20230616,103200,109964350,4295,4295,4295,4295,0
|
|
20230616,103100,109964350,4295,4295,4295,4295,976
|
|
20230616,103000,105772430,4295,4300,4300,4295,171
|
|
20230616,102900,105037685,4300,4300,4300,4300,0
|
|
20230616,102800,105037685,4300,4300,4300,4300,9
|
|
20230616,102700,104998985,4300,4300,4300,4300,0
|
|
20230616,102600,104998985,4300,4305,4305,4300,46
|
|
20230616,102500,104800970,4300,4300,4300,4300,330
|
|
20230616,102400,103381970,4300,4300,4300,4300,1876
|
|
20230616,102300,95315170,4310,4310,4310,4310,1
|
|
20230616,102200,95310860,4310,4310,4310,4310,0
|
|
20230616,102100,95310860,4310,4310,4310,4310,1
|
|
20230616,102000,95306550,4310,4310,4310,4310,0
|
|
20230616,101900,95306550,4310,4310,4310,4310,0
|
|
20230616,101800,95306550,4310,4310,4310,4310,10
|
|
20230616,101700,95263450,4320,4320,4320,4320,0
|
|
20230616,101600,95263450,4320,4320,4320,4320,0
|
|
20230616,101500,95263450,4320,4310,4320,4310,4360
|
|
20230616,101400,76465190,4300,4300,4300,4300,2169
|
|
20230616,101300,67138490,4300,4300,4300,4300,7
|
|
20230616,101200,67108390,4305,4300,4310,4300,5001
|
|
20230616,101100,45595655,4295,4285,4295,4285,1386
|
|
20230616,101000,39646240,4285,4290,4290,4285,12
|
|
20230616,100900,39594805,4290,4290,4290,4290,6
|
|
20230616,100800,39569065,4290,4290,4290,4290,12
|
|
20230616,100700,39517585,4290,4290,4290,4290,11
|
|
20230616,100600,39470395,4290,4290,4290,4290,7
|
|
20230616,100500,39440365,4290,4295,4295,4290,17
|
|
20230616,100400,39367410,4295,4295,4295,4295,4
|
|
20230616,100300,39350230,4295,4295,4295,4295,7
|
|
20230616,100200,39320165,4295,4295,4295,4295,11
|
|
20230616,100100,39272920,4295,4295,4295,4295,11
|
|
20230616,100000,39225675,4295,4295,4295,4295,6
|
|
20230616,095900,39199905,4295,4295,4295,4295,17
|
|
20230616,095800,39126890,4295,4295,4295,4295,13
|
|
20230616,095700,39071055,4295,4295,4295,4295,14
|
|
20230616,095600,39010925,4295,4295,4295,4295,4
|
|
20230616,095500,38993745,4295,4295,4295,4295,6
|
|
20230616,095400,38967975,4270,4270,4270,4270,0
|
|
20230616,095300,38967975,4270,4270,4270,4270,0
|
|
20230616,095200,38967975,4270,4270,4270,4270,0
|
|
20230616,095100,38967975,4270,4270,4270,4270,0
|
|
20230616,095000,38967975,4270,4270,4270,4270,0
|
|
20230616,094900,38967975,4270,4270,4270,4270,15
|
|
20230616,094800,38903925,4255,4255,4255,4255,0
|
|
20230616,094700,38903925,4255,4255,4255,4255,0
|
|
20230616,094600,38903925,4255,4290,4290,4255,1852
|
|
20230616,094500,31014130,4290,4290,4290,4290,0
|
|
20230616,094400,31014130,4290,4290,4290,4290,0
|
|
20230616,094300,31014130,4290,4295,4295,4290,1086
|
|
20230616,094200,26350150,4295,4295,4295,4295,7
|
|
20230616,094100,26320085,4295,4295,4295,4295,11
|
|
20230616,094000,26272840,4295,4295,4295,4295,10
|
|
20230616,093900,26229890,4295,4295,4295,4295,335
|
|
20230616,093800,24791065,4295,4295,4295,4295,14
|
|
20230616,093700,24730935,4295,4295,4295,4295,1
|
|
20230616,093600,24726640,4290,4290,4290,4290,0
|
|
20230616,093500,24726640,4290,4290,4290,4290,58
|
|
20230616,093400,24477820,4295,4295,4295,4295,108
|
|
20230616,093300,24013960,4295,4290,4295,4290,1002
|
|
20230616,093200,19715370,4255,4255,4255,4255,0
|
|
20230616,093100,19715370,4255,4255,4255,4255,0
|
|
20230616,093000,19715370,4255,4255,4255,4255,0
|
|
20230616,092900,19715370,4255,4255,4255,4255,0
|
|
20230616,092800,19715370,4255,4260,4260,4255,92
|
|
20230616,092700,19323480,4255,4255,4255,4255,0
|
|
20230616,092600,19323480,4255,4255,4255,4255,0
|
|
20230616,092500,19323480,4255,4255,4255,4255,0
|
|
20230616,092400,19323480,4255,4255,4255,4255,0
|
|
20230616,092300,19323480,4255,4255,4255,4255,0
|
|
20230616,092200,19323480,4255,4255,4255,4255,0
|
|
20230616,092100,19323480,4255,4255,4255,4255,0
|
|
20230616,092000,19323480,4255,4255,4255,4255,9
|
|
20230616,091900,19285185,4255,4290,4290,4255,316
|
|
20230616,091800,17939910,4290,4290,4290,4290,2
|
|
20230616,091700,17931330,4290,4290,4290,4290,12
|
|
20230616,091600,17879850,4290,4290,4290,4230,1592
|
|
20230616,091500,11119490,4290,4290,4290,4290,5
|
|
20230616,091400,11098040,4290,4290,4290,4290,7
|
|
20230616,091300,11068010,4290,4290,4290,4290,270
|
|
20230616,091200,9909710,4290,4290,4290,4290,8
|
|
20230616,091100,9875390,4290,4290,4290,4290,5
|
|
20230616,091000,9853940,4290,4290,4290,4290,4
|
|
20230616,090900,9836780,4290,4290,4290,4275,152
|
|
20230616,090800,9186950,4275,4275,4275,4275,0
|
|
20230616,090700,9186950,4275,4275,4275,4275,50
|
|
20230616,090600,8973200,4275,4275,4275,4275,0
|
|
20230616,090500,8973200,4275,4275,4275,4275,0
|
|
20230616,090400,8973200,4275,4275,4275,4275,0
|
|
20230616,090300,8973200,4275,4295,4295,4275,243
|
|
20230616,090200,7933395,4295,4295,4295,4295,14
|
|
20230616,090100,7873265,4295,4295,4295,4295,7
|
|
20230616,090000,7843200,4300,4300,4300,4300,1824
|