625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,192200,1003672750,5120,5120,5120,5120,4892
|
|
20230615,192100,1003672750,5120,5120,5120,5120,0
|
|
20230615,192000,1003672750,5120,5120,5120,5120,0
|
|
20230615,191900,1003672750,5120,5120,5120,5120,0
|
|
20230615,191800,1003672750,5120,5120,5120,5120,0
|
|
20230615,191700,1003672750,5120,5120,5120,5120,0
|
|
20230615,191600,1003672750,5120,5120,5120,5120,0
|
|
20230615,191500,1003672750,5120,5120,5120,5120,0
|
|
20230615,191400,1003672750,5120,5120,5120,5120,0
|
|
20230615,191300,1003672750,5120,5120,5120,5120,0
|
|
20230615,191200,1003672750,5120,5120,5120,5120,0
|
|
20230615,191100,1003672750,5120,5120,5120,5120,0
|
|
20230615,191000,1003672750,5120,5120,5120,5120,0
|
|
20230615,190900,1003672750,5120,5120,5120,5120,0
|
|
20230615,190800,1003672750,5120,5120,5120,5120,0
|
|
20230615,190700,1003672750,5120,5120,5120,5120,0
|
|
20230615,190600,1003672750,5120,5120,5120,5120,0
|
|
20230615,190500,1003672750,5120,5120,5120,5120,0
|
|
20230615,190400,1003672750,5120,5120,5120,5120,0
|
|
20230615,190300,1003672750,5120,5120,5120,5120,0
|
|
20230615,190200,1003672750,5120,5120,5120,5120,0
|
|
20230615,190100,1003672750,5120,5120,5120,5120,0
|
|
20230615,190000,1003672750,5120,5120,5120,5120,0
|
|
20230615,185900,1003672750,5120,5120,5120,5120,0
|
|
20230615,185800,1003672750,5120,5120,5120,5120,0
|
|
20230615,185700,1003672750,5120,5120,5120,5120,0
|
|
20230615,185600,1003672750,5120,5120,5120,5120,0
|
|
20230615,185500,1003672750,5120,5120,5120,5120,0
|
|
20230615,185400,1003672750,5120,5120,5120,5120,0
|
|
20230615,185300,1003672750,5120,5120,5120,5120,0
|
|
20230615,185200,1003672750,5120,5120,5120,5120,4892
|
|
20230615,185100,1003672750,5120,5120,5120,5120,0
|
|
20230615,185000,1003672750,5120,5120,5120,5120,0
|
|
20230615,184900,1003672750,5120,5120,5120,5120,0
|
|
20230615,184800,1003672750,5120,5120,5120,5120,0
|
|
20230615,184700,1003672750,5120,5120,5120,5120,0
|
|
20230615,184600,1003672750,5120,5120,5120,5120,0
|
|
20230615,184500,1003672750,5120,5120,5120,5120,0
|
|
20230615,184400,1003672750,5120,5120,5120,5120,0
|
|
20230615,184300,1003672750,5120,5120,5120,5120,0
|
|
20230615,184200,1003672750,5120,5120,5120,5120,0
|
|
20230615,184100,1003672750,5120,5120,5120,5120,0
|
|
20230615,184000,1003672750,5120,5120,5120,5120,0
|
|
20230615,183900,1003672750,5120,5120,5120,5120,0
|
|
20230615,183800,1003672750,5120,5120,5120,5120,0
|
|
20230615,183700,1003672750,5120,5120,5120,5120,0
|
|
20230615,183600,1003672750,5120,5120,5120,5120,0
|
|
20230615,183500,1003672750,5120,5120,5120,5120,0
|
|
20230615,183400,1003672750,5120,5120,5120,5120,0
|
|
20230615,183300,1003672750,5120,5120,5120,5120,0
|
|
20230615,183200,1003672750,5120,5120,5120,5120,0
|
|
20230615,183100,1003672750,5120,5120,5120,5120,0
|
|
20230615,183000,1003672750,5120,5120,5120,5120,0
|
|
20230615,182900,1003672750,5120,5120,5120,5120,0
|
|
20230615,182800,1003672750,5120,5120,5120,5120,0
|
|
20230615,182700,1003672750,5120,5120,5120,5120,0
|
|
20230615,182600,1003672750,5120,5120,5120,5120,0
|
|
20230615,182500,1003672750,5120,5120,5120,5120,0
|
|
20230615,182400,1003672750,5120,5120,5120,5120,0
|
|
20230615,182300,1003672750,5120,5120,5120,5120,0
|
|
20230615,182200,1003672750,5120,5120,5120,5120,4892
|
|
20230615,182100,1003672750,5120,5120,5120,5120,0
|
|
20230615,182000,1003672750,5120,5120,5120,5120,0
|
|
20230615,181900,1003672750,5120,5120,5120,5120,0
|
|
20230615,181800,1003672750,5120,5120,5120,5120,0
|
|
20230615,181700,1003672750,5120,5120,5120,5120,0
|
|
20230615,181600,1003672750,5120,5120,5120,5120,0
|
|
20230615,181500,1003672750,5120,5120,5120,5120,0
|
|
20230615,181400,1003672750,5120,5120,5120,5120,0
|
|
20230615,181300,1003672750,5120,5120,5120,5120,0
|
|
20230615,181200,1003672750,5120,5120,5120,5120,0
|
|
20230615,181100,1003672750,5120,5120,5120,5120,0
|
|
20230615,181000,1003672750,5120,5120,5120,5120,0
|
|
20230615,180900,1003672750,5120,5120,5120,5120,0
|
|
20230615,180800,1003672750,5120,5120,5120,5120,0
|
|
20230615,180700,1003672750,5120,5120,5120,5120,0
|
|
20230615,180600,1003672750,5120,5120,5120,5120,0
|
|
20230615,180500,1003672750,5120,5120,5120,5120,0
|
|
20230615,180400,1003672750,5120,5120,5120,5120,0
|
|
20230615,180300,1003672750,5120,5120,5120,5120,0
|
|
20230615,180200,1003672750,5120,5120,5120,5120,0
|
|
20230615,180100,1003672750,5120,5120,5120,5120,0
|
|
20230615,180000,1003672750,5120,5120,5120,5120,0
|
|
20230615,175900,1003672750,5120,5120,5120,5120,0
|
|
20230615,175800,1003672750,5120,5120,5120,5120,0
|
|
20230615,175700,1003672750,5120,5120,5120,5120,0
|
|
20230615,175600,1003672750,5120,5120,5120,5120,0
|
|
20230615,175500,1003672750,5120,5120,5120,5120,0
|
|
20230615,175400,1003672750,5120,5120,5120,5120,0
|
|
20230615,175300,1003672750,5120,5120,5120,5120,0
|
|
20230615,175200,1003672750,5120,5120,5120,5120,4892
|
|
20230615,175100,1003672750,5120,5120,5120,5120,0
|
|
20230615,175000,1003672750,5120,5120,5120,5120,0
|
|
20230615,174900,1003672750,5120,5120,5120,5120,0
|
|
20230615,174800,1003672750,5120,5120,5120,5120,0
|
|
20230615,174700,1003672750,5120,5120,5120,5120,0
|
|
20230615,174600,1003672750,5120,5120,5120,5120,0
|
|
20230615,174500,1003672750,5120,5120,5120,5120,0
|
|
20230615,174400,1003672750,5120,5120,5120,5120,0
|
|
20230615,174300,1003672750,5120,5120,5120,5120,0
|
|
20230615,174200,1003672750,5120,5120,5120,5120,0
|
|
20230615,174100,1003672750,5120,5120,5120,5120,0
|
|
20230615,174000,1003672750,5120,5120,5120,5120,0
|
|
20230615,173900,1003672750,5120,5120,5120,5120,0
|
|
20230615,173800,1003672750,5120,5120,5120,5120,0
|
|
20230615,173700,1003672750,5120,5120,5120,5120,0
|
|
20230615,173600,1003672750,5120,5120,5120,5120,0
|
|
20230615,173500,1003672750,5120,5120,5120,5120,0
|
|
20230615,173400,1003672750,5120,5120,5120,5120,0
|
|
20230615,173300,1003672750,5120,5120,5120,5120,0
|
|
20230615,173200,1003672750,5120,5120,5120,5120,0
|
|
20230615,173100,1003672750,5120,5120,5120,5120,0
|
|
20230615,173000,1003672750,5120,5120,5120,5120,0
|
|
20230615,172900,1003672750,5120,5120,5120,5120,0
|
|
20230615,172800,1003672750,5120,5120,5120,5120,0
|
|
20230615,172700,1003672750,5120,5120,5120,5120,0
|
|
20230615,172600,1003672750,5120,5120,5120,5120,0
|
|
20230615,172500,1003672750,5120,5120,5120,5120,0
|
|
20230615,172400,1003672750,5120,5120,5120,5120,0
|
|
20230615,172300,1003672750,5120,5120,5120,5120,0
|
|
20230615,172200,1003672750,5120,5120,5120,5120,4892
|
|
20230615,172100,1003672750,5120,5120,5120,5120,0
|
|
20230615,172000,1003672750,5120,5120,5120,5120,0
|
|
20230615,171900,1003672750,5120,5120,5120,5120,0
|
|
20230615,171800,1003672750,5120,5120,5120,5120,0
|
|
20230615,171700,1003672750,5120,5120,5120,5120,0
|
|
20230615,171600,1003672750,5120,5120,5120,5120,0
|
|
20230615,171500,1003672750,5120,5120,5120,5120,0
|
|
20230615,171400,1003672750,5120,5120,5120,5120,0
|
|
20230615,171300,1003672750,5120,5120,5120,5120,0
|
|
20230615,171200,1003672750,5120,5120,5120,5120,0
|
|
20230615,171100,1003672750,5120,5120,5120,5120,0
|
|
20230615,171000,1003672750,5120,5120,5120,5120,0
|
|
20230615,170900,1003672750,5120,5120,5120,5120,0
|
|
20230615,170800,1003672750,5120,5120,5120,5120,0
|
|
20230615,170700,1003672750,5120,5120,5120,5120,0
|
|
20230615,170600,1003672750,5120,5120,5120,5120,0
|
|
20230615,170500,1003672750,5120,5120,5120,5120,0
|
|
20230615,170400,1003672750,5120,5120,5120,5120,0
|
|
20230615,170300,1003672750,5120,5120,5120,5120,0
|
|
20230615,170200,1003672750,5120,5120,5120,5120,0
|
|
20230615,170100,1003672750,5120,5120,5120,5120,0
|
|
20230615,170000,1003672750,5120,5120,5120,5120,0
|
|
20230615,165900,1003672750,5120,5120,5120,5120,0
|
|
20230615,165800,1003672750,5120,5120,5120,5120,0
|
|
20230615,165700,1003672750,5120,5120,5120,5120,0
|
|
20230615,165600,1003672750,5120,5120,5120,5120,0
|
|
20230615,165500,1003672750,5120,5120,5120,5120,0
|
|
20230615,165400,1003672750,5120,5120,5120,5120,0
|
|
20230615,165300,1003672750,5120,5120,5120,5120,0
|
|
20230615,165200,1003672750,5120,5120,5120,5120,4892
|
|
20230615,165100,1003672750,5120,5120,5120,5120,0
|
|
20230615,165000,1003672750,5120,5120,5120,5120,0
|
|
20230615,164900,1003672750,5120,5120,5120,5120,0
|
|
20230615,164800,1003672750,5120,5120,5120,5120,0
|
|
20230615,164700,1003672750,5120,5120,5120,5120,0
|
|
20230615,164600,1003672750,5120,5120,5120,5120,0
|
|
20230615,164500,1003672750,5120,5120,5120,5120,0
|
|
20230615,164400,1003672750,5120,5120,5120,5120,0
|
|
20230615,164300,1003672750,5120,5120,5120,5120,0
|
|
20230615,164200,1003672750,5120,5120,5120,5120,0
|
|
20230615,164100,1003672750,5120,5120,5120,5120,0
|
|
20230615,164000,1003672750,5120,5120,5120,5120,0
|
|
20230615,163900,1003672750,5120,5120,5120,5120,0
|
|
20230615,163800,1003672750,5120,5120,5120,5120,0
|
|
20230615,163700,1003672750,5120,5120,5120,5120,0
|
|
20230615,163600,1003672750,5120,5120,5120,5120,0
|
|
20230615,163500,1003672750,5120,5120,5120,5120,0
|
|
20230615,163400,1003672750,5120,5120,5120,5120,0
|
|
20230615,163300,1003672750,5120,5120,5120,5120,0
|
|
20230615,163200,1003672750,5120,5120,5120,5120,0
|
|
20230615,163100,1003672750,5120,5120,5120,5120,0
|
|
20230615,163000,1003672750,5120,5120,5120,5120,0
|
|
20230615,162900,1003672750,5120,5120,5120,5120,0
|
|
20230615,162800,1003672750,5120,5120,5120,5120,0
|
|
20230615,162700,1003672750,5120,5120,5120,5120,0
|
|
20230615,162600,1003672750,5120,5120,5120,5120,0
|
|
20230615,162500,1003672750,5120,5120,5120,5120,0
|
|
20230615,162400,1003672750,5120,5120,5120,5120,0
|
|
20230615,162300,1003672750,5120,5120,5120,5120,0
|
|
20230615,162200,1003672750,5120,5120,5120,5120,4892
|
|
20230615,162100,1003672750,5120,5120,5120,5120,0
|
|
20230615,162000,1003672750,5120,5120,5120,5120,0
|
|
20230615,161900,1003672750,5120,5120,5120,5120,0
|
|
20230615,161800,1003672750,5120,5120,5120,5120,0
|
|
20230615,161700,1003672750,5120,5120,5120,5120,0
|
|
20230615,161600,1003672750,5120,5120,5120,5120,0
|
|
20230615,161500,1003672750,5120,5120,5120,5120,0
|
|
20230615,161400,1003672750,5120,5120,5120,5120,0
|
|
20230615,161300,1003672750,5120,5120,5120,5120,0
|
|
20230615,161200,1003672750,5120,5120,5120,5120,0
|
|
20230615,161100,1003672750,5120,5120,5120,5120,0
|
|
20230615,161000,1003672750,5120,5120,5120,5120,0
|
|
20230615,160900,1003672750,5120,5120,5120,5120,0
|
|
20230615,160800,1003672750,5120,5120,5120,5120,0
|
|
20230615,160700,1003672750,5120,5120,5120,5120,0
|
|
20230615,160600,1003672750,5120,5120,5120,5120,0
|
|
20230615,160500,1003672750,5120,5120,5120,5120,0
|
|
20230615,160400,1003672750,5120,5120,5120,5120,0
|
|
20230615,160300,1003672750,5120,5120,5120,5120,0
|
|
20230615,160200,1003672750,5120,5120,5120,5120,0
|
|
20230615,160100,1003672750,5120,5120,5120,5120,0
|
|
20230615,160000,1003672750,5120,5120,5120,5120,0
|
|
20230615,155900,1003672750,5120,5120,5120,5120,0
|
|
20230615,155800,1003672750,5120,5120,5120,5120,0
|
|
20230615,155700,1003672750,5120,5120,5120,5120,0
|
|
20230615,155600,1003672750,5120,5120,5120,5120,0
|
|
20230615,155500,1003672750,5120,5120,5120,5120,0
|
|
20230615,155400,1003672750,5120,5120,5120,5120,0
|
|
20230615,155300,1003672750,5120,5120,5120,5120,0
|
|
20230615,155200,1003672750,5120,5120,5120,5120,4892
|
|
20230615,155100,1003672750,5120,5120,5120,5120,0
|
|
20230615,155000,1003672750,5120,5120,5120,5120,0
|
|
20230615,154900,1003672750,5120,5120,5120,5120,0
|
|
20230615,154800,1003672750,5120,5120,5120,5120,0
|
|
20230615,154700,1003672750,5120,5120,5120,5120,0
|
|
20230615,154600,1003672750,5120,5120,5120,5120,0
|
|
20230615,154500,1003672750,5120,5120,5120,5120,0
|
|
20230615,154400,1003672750,5120,5120,5120,5120,0
|
|
20230615,154300,1003672750,5120,5120,5120,5120,0
|
|
20230615,154200,1003672750,5120,5120,5120,5120,0
|
|
20230615,154100,1003672750,5120,5120,5120,5120,0
|
|
20230615,154000,1003672750,5120,5120,5120,5120,0
|
|
20230615,153900,1003672750,5120,5120,5120,5120,0
|
|
20230615,153800,1003672750,5120,5120,5120,5120,0
|
|
20230615,153700,1003672750,5120,5120,5120,5120,0
|
|
20230615,153600,1003672750,5120,5120,5120,5120,0
|
|
20230615,153500,1003672750,5120,5120,5120,5120,0
|
|
20230615,153400,1003672750,5120,5120,5120,5120,0
|
|
20230615,153300,1003672750,5120,5120,5120,5120,0
|
|
20230615,153200,1003672750,5120,5120,5120,5120,0
|
|
20230615,153100,1003672750,5120,5120,5120,5120,0
|
|
20230615,153000,1003672750,5120,5120,5120,5120,4892
|
|
20230615,152900,978625710,5090,5090,5090,5090,0
|
|
20230615,152800,978625710,5090,5090,5090,5090,0
|
|
20230615,152700,978625710,5090,5090,5090,5090,0
|
|
20230615,152600,978625710,5090,5090,5090,5090,0
|
|
20230615,152500,978625710,5090,5090,5090,5090,0
|
|
20230615,152400,978625710,5090,5090,5090,5090,0
|
|
20230615,152300,978625710,5090,5090,5090,5090,0
|
|
20230615,152200,978625710,5090,5090,5090,5090,0
|
|
20230615,152100,978625710,5090,5090,5090,5090,0
|
|
20230615,152000,978625710,5090,5090,5090,5090,0
|
|
20230615,151900,978625710,5090,5090,5120,5090,237
|
|
20230615,151800,977418170,5090,5090,5090,5090,100
|
|
20230615,151700,976909170,5100,5100,5100,5100,1
|
|
20230615,151600,976904070,5090,5090,5100,5020,2265
|
|
20230615,151500,965471510,5090,5090,5110,5090,213
|
|
20230615,151400,964386740,5150,5110,5160,5110,2554
|
|
20230615,151300,951285710,5090,5080,5090,5080,205
|
|
20230615,151200,950244110,5090,5090,5090,5090,571
|
|
20230615,151100,947337720,5070,5080,5080,5070,2114
|
|
20230615,151000,936619390,5070,5080,5080,5070,123
|
|
20230615,150900,935994560,5080,5090,5100,5080,1201
|
|
20230615,150800,929876560,5090,5090,5090,5010,6078
|
|
20230615,150700,899239270,5080,5080,5080,5080,198
|
|
20230615,150600,898233430,5080,5090,5090,5080,454
|
|
20230615,150500,895926360,5100,5100,5100,5100,190
|
|
20230615,150400,894957360,5090,5100,5100,5090,1222
|
|
20230615,150300,888731310,5100,5100,5100,5100,250
|
|
20230615,150200,887456310,5100,5100,5120,5100,286
|
|
20230615,150100,885996510,5100,5120,5120,5100,208
|
|
20230615,150000,884933200,5100,5100,5100,5100,0
|
|
20230615,145900,884933200,5100,5100,5100,5100,0
|
|
20230615,145800,884933200,5100,5120,5120,5100,1363
|
|
20230615,145700,877956780,5110,5110,5110,5110,375
|
|
20230615,145600,876040530,5120,5110,5120,5110,7
|
|
20230615,145500,876004700,5100,5120,5120,5100,2468
|
|
20230615,145400,863390600,5120,5120,5120,5120,1069
|
|
20230615,145300,857917320,5120,5120,5120,5120,0
|
|
20230615,145200,857917320,5120,5120,5120,5120,0
|
|
20230615,145100,857917320,5120,5120,5120,5120,414
|
|
20230615,145000,855797640,5120,5110,5120,5110,2550
|
|
20230615,144900,842766170,5100,5100,5100,5100,400
|
|
20230615,144800,840726170,5090,5090,5090,5090,0
|
|
20230615,144700,840726170,5090,5090,5090,5090,0
|
|
20230615,144600,840726170,5090,5100,5100,5090,1743
|
|
20230615,144500,831854200,5100,5100,5100,5100,395
|
|
20230615,144400,829839700,5100,5100,5100,5100,1
|
|
20230615,144300,829834600,5080,5080,5080,5080,0
|
|
20230615,144200,829834600,5080,5080,5080,5080,361
|
|
20230615,144100,828000720,5080,5080,5080,5080,76
|
|
20230615,144000,827614640,5090,5090,5090,5090,0
|
|
20230615,143900,827614640,5090,5090,5090,5090,100
|
|
20230615,143800,827105640,5090,5090,5090,5090,387
|
|
20230615,143700,825135810,5090,5100,5100,5080,1307
|
|
20230615,143600,818480200,5100,5100,5100,5100,262
|
|
20230615,143500,817144000,5090,5090,5090,5090,31
|
|
20230615,143400,816986210,5090,5110,5110,5090,633
|
|
20230615,143300,813751830,5110,5110,5110,5110,1
|
|
20230615,143200,813746720,5090,5090,5090,5090,1
|
|
20230615,143100,813741630,5090,5090,5090,5090,0
|
|
20230615,143000,813741630,5090,5090,5090,5090,20
|
|
20230615,142900,813639830,5100,5080,5100,5080,765
|
|
20230615,142800,809753610,5080,5080,5080,5080,0
|
|
20230615,142700,809753610,5080,5080,5080,5080,1303
|
|
20230615,142600,803134370,5080,5080,5080,5080,719
|
|
20230615,142500,799481850,5080,5080,5080,5080,300
|
|
20230615,142400,797957850,5080,5080,5080,5080,0
|
|
20230615,142300,797957850,5080,5080,5080,5080,0
|
|
20230615,142200,797957850,5080,5080,5080,5080,603
|
|
20230615,142100,794894610,5090,5090,5090,5090,700
|
|
20230615,142000,791331610,5090,5090,5090,5090,400
|
|
20230615,141900,789295610,5090,5100,5100,5090,2148
|
|
20230615,141800,778344340,5100,5110,5110,5100,49
|
|
20230615,141700,778094000,5120,5120,5120,5120,0
|
|
20230615,141600,778094000,5120,5120,5120,5120,176
|
|
20230615,141500,777192880,5130,5090,5130,5090,396
|
|
20230615,141400,775176480,5100,5130,5130,5100,633
|
|
20230615,141300,771947880,5140,5110,5140,5110,1094
|
|
20230615,141200,766338100,5110,5120,5120,5110,111
|
|
20230615,141100,765769890,5120,5120,5120,5120,200
|
|
20230615,141000,764745890,5120,5120,5120,5120,1
|
|
20230615,140900,764740770,5110,5110,5110,5110,0
|
|
20230615,140800,764740770,5110,5110,5110,5110,383
|
|
20230615,140700,762783640,5110,5110,5110,5110,48
|
|
20230615,140600,762538360,5110,5110,5110,5110,108
|
|
20230615,140500,761986480,5130,5110,5130,5110,188
|
|
20230615,140400,761025780,5120,5110,5120,5110,10
|
|
20230615,140300,760974650,5110,5130,5130,5110,631
|
|
20230615,140200,757748100,5130,5130,5130,5130,0
|
|
20230615,140100,757748100,5130,5130,5130,5130,3
|
|
20230615,140000,757732710,5150,5150,5150,5150,0
|
|
20230615,135900,757732710,5150,5150,5150,5150,9
|
|
20230615,135800,757686360,5140,5140,5140,5130,30
|
|
20230615,135700,757532170,5140,5160,5160,5140,108
|
|
20230615,135600,756976950,5160,5160,5160,5160,0
|
|
20230615,135500,756976950,5160,5160,5160,5160,0
|
|
20230615,135400,756976950,5160,5160,5160,5160,0
|
|
20230615,135300,756976950,5160,5160,5160,5160,0
|
|
20230615,135200,756976950,5160,5160,5160,5160,0
|
|
20230615,135100,756976950,5160,5140,5160,5140,105
|
|
20230615,135000,756437150,5150,5140,5150,5140,1250
|
|
20230615,134900,750001670,5140,5140,5140,5140,920
|
|
20230615,134800,745272870,5140,5120,5140,5120,50
|
|
20230615,134700,745015910,5140,5140,5140,5140,123
|
|
20230615,134600,744383690,5140,5120,5140,5120,101
|
|
20230615,134500,743866550,5120,5120,5120,5120,140
|
|
20230615,134400,743149750,5140,5130,5140,5130,1210
|
|
20230615,134300,736940350,5140,5140,5140,5140,0
|
|
20230615,134200,736940350,5140,5140,5140,5140,19
|
|
20230615,134100,736842690,5140,5140,5140,5140,2
|
|
20230615,134000,736832410,5150,5150,5150,5150,0
|
|
20230615,133900,736832410,5150,5150,5150,5150,60
|
|
20230615,133800,736523410,5120,5120,5120,5120,0
|
|
20230615,133700,736523410,5120,5120,5120,5120,109
|
|
20230615,133600,735965330,5150,5140,5150,5140,20
|
|
20230615,133500,735862510,5150,5150,5150,5150,0
|
|
20230615,133400,735862510,5150,5150,5150,5150,504
|
|
20230615,133300,733266910,5150,5150,5150,5150,0
|
|
20230615,133200,733266910,5150,5150,5150,5150,50
|
|
20230615,133100,733009410,5160,5160,5160,5160,0
|
|
20230615,133000,733009410,5160,5160,5160,5160,0
|
|
20230615,132900,733009410,5160,5090,5160,5090,3139
|
|
20230615,132800,716857990,5090,5090,5090,5090,521
|
|
20230615,132700,714206100,5100,5100,5110,5100,2078
|
|
20230615,132600,703594420,5110,5120,5120,5100,3634
|
|
20230615,132500,685026300,5120,5120,5120,5120,0
|
|
20230615,132400,685026300,5120,5120,5120,5120,100
|
|
20230615,132300,684514300,5120,5120,5120,5120,0
|
|
20230615,132200,684514300,5120,5140,5140,5120,105
|
|
20230615,132100,683976600,5140,5140,5140,5140,54
|
|
20230615,132000,683699040,5150,5150,5150,5150,0
|
|
20230615,131900,683699040,5150,5140,5150,5140,1505
|
|
20230615,131800,675953330,5140,5140,5140,5140,9
|
|
20230615,131700,675907070,5140,5140,5140,5140,40
|
|
20230615,131600,675701470,5120,5120,5120,5120,5
|
|
20230615,131500,675675870,5120,5120,5120,5120,0
|
|
20230615,131400,675675870,5120,5120,5150,5120,933
|
|
20230615,131300,670889990,5130,5130,5130,5130,19
|
|
20230615,131200,670792520,5150,5120,5150,5120,301
|
|
20230615,131100,669251370,5120,5120,5120,5120,196
|
|
20230615,131000,668247850,5120,5140,5140,5110,2586
|
|
20230615,130900,654975580,5160,5160,5160,5160,10
|
|
20230615,130800,654923980,5140,5140,5140,5140,100
|
|
20230615,130700,654409980,5140,5140,5140,5140,347
|
|
20230615,130600,652626400,5140,5160,5160,5140,318
|
|
20230615,130500,650991520,5160,5140,5160,5140,480
|
|
20230615,130400,648523920,5160,5150,5160,5150,614
|
|
20230615,130300,645361480,5140,5140,5140,5140,220
|
|
20230615,130200,644230680,5160,5150,5160,5150,10
|
|
20230615,130100,644179140,5160,5150,5160,5150,70
|
|
20230615,130000,643818610,5140,5140,5140,5140,347
|
|
20230615,125900,642035030,5140,5140,5140,5140,769
|
|
20230615,125800,638082370,5160,5150,5160,5150,100
|
|
20230615,125700,637567020,5150,5150,5150,5150,0
|
|
20230615,125600,637567020,5150,5140,5150,5140,1431
|
|
20230615,125500,630204230,5150,5140,5150,5140,306
|
|
20230615,125400,628630870,5130,5130,5130,5130,735
|
|
20230615,125300,624860320,5130,5150,5150,5130,219
|
|
20230615,125200,623736470,5150,5150,5150,5150,10
|
|
20230615,125100,623684970,5150,5130,5150,5130,20
|
|
20230615,125000,623582250,5110,5110,5110,5110,11
|
|
20230615,124900,623526040,5120,5120,5120,5120,207
|
|
20230615,124800,622466200,5110,5110,5110,5110,48
|
|
20230615,124700,622220920,5120,5120,5120,5120,93
|
|
20230615,124600,621744760,5120,5120,5120,5120,454
|
|
20230615,124500,619420280,5120,5120,5120,5120,2109
|
|
20230615,124400,608622200,5110,5110,5110,5110,761
|
|
20230615,124300,604733490,5110,5110,5110,5110,0
|
|
20230615,124200,604733490,5110,5120,5120,5110,160
|
|
20230615,124100,603915880,5120,5120,5120,5120,0
|
|
20230615,124000,603915880,5120,5120,5120,5120,0
|
|
20230615,123900,603915880,5120,5120,5120,5120,0
|
|
20230615,123800,603915880,5120,5120,5120,5120,10
|
|
20230615,123700,603864680,5130,5130,5130,5120,78
|
|
20230615,123600,603464880,5130,5140,5150,5120,867
|
|
20230615,123500,599021230,5140,5140,5140,5140,0
|
|
20230615,123400,599021230,5140,5120,5140,5120,1123
|
|
20230615,123300,593251720,5120,5120,5120,5120,0
|
|
20230615,123200,593251720,5120,5120,5120,5120,49
|
|
20230615,123100,593000840,5110,5110,5110,5110,0
|
|
20230615,123000,593000840,5110,5110,5110,5110,260
|
|
20230615,122900,591672240,5110,5110,5110,5110,21
|
|
20230615,122800,591564930,5110,5110,5110,5110,10
|
|
20230615,122700,591513830,5110,5110,5110,5110,0
|
|
20230615,122600,591513830,5110,5110,5110,5110,0
|
|
20230615,122500,591513830,5110,5110,5110,5110,299
|
|
20230615,122400,589985940,5110,5110,5110,5110,14
|
|
20230615,122300,589914400,5110,5110,5110,5110,0
|
|
20230615,122200,589914400,5110,5110,5110,5110,10
|
|
20230615,122100,589863300,5110,5110,5110,5110,0
|
|
20230615,122000,589863300,5110,5110,5110,5110,0
|
|
20230615,121900,589863300,5110,5110,5110,5110,5
|
|
20230615,121800,589837750,5080,5080,5080,5080,0
|
|
20230615,121700,589837750,5080,5100,5100,5080,1300
|
|
20230615,121600,583218150,5120,5120,5120,5120,1
|
|
20230615,121500,583213030,5100,5110,5120,5100,12
|
|
20230615,121400,583151640,5110,5110,5110,5110,122
|
|
20230615,121300,582528220,5110,5110,5110,5110,196
|
|
20230615,121200,581526660,5110,5110,5110,5110,0
|
|
20230615,121100,581526660,5110,5110,5110,5110,0
|
|
20230615,121000,581526660,5110,5120,5120,5110,195
|
|
20230615,120900,580530180,5120,5130,5130,5120,115
|
|
20230615,120800,579941280,5120,5110,5120,5110,200
|
|
20230615,120700,578918320,5130,5130,5130,5130,0
|
|
20230615,120600,578918320,5130,5130,5130,5130,0
|
|
20230615,120500,578918320,5130,5110,5130,5110,1619
|
|
20230615,120400,570645090,5110,5110,5110,5110,393
|
|
20230615,120300,568636860,5110,5110,5110,5110,102
|
|
20230615,120200,568115640,5110,5110,5110,5110,296
|
|
20230615,120100,566603080,5140,5140,5140,5140,0
|
|
20230615,120000,566603080,5140,5140,5140,5140,0
|
|
20230615,115900,566603080,5140,5140,5140,5140,0
|
|
20230615,115800,566603080,5140,5130,5140,5130,409
|
|
20230615,115700,564503710,5120,5120,5120,5120,973
|
|
20230615,115600,559521950,5100,5110,5110,5100,88
|
|
20230615,115500,559073090,5110,5110,5110,5110,0
|
|
20230615,115400,559073090,5110,5110,5110,5110,133
|
|
20230615,115300,558393460,5120,5120,5120,5120,55
|
|
20230615,115200,558111860,5110,5110,5110,5110,296
|
|
20230615,115100,556599300,5110,5110,5110,5110,0
|
|
20230615,115000,556599300,5110,5110,5110,5110,0
|
|
20230615,114900,556599300,5110,5110,5110,5110,220
|
|
20230615,114800,555475100,5100,5100,5100,5100,571
|
|
20230615,114700,552563000,5100,5100,5100,5100,0
|
|
20230615,114600,552563000,5100,5100,5100,5100,0
|
|
20230615,114500,552563000,5100,5100,5100,5100,1
|
|
20230615,114400,552557900,5100,5100,5100,5100,0
|
|
20230615,114300,552557900,5100,5100,5100,5100,0
|
|
20230615,114200,552557900,5100,5100,5100,5100,0
|
|
20230615,114100,552557900,5100,5090,5100,5090,493
|
|
20230615,114000,550048520,5100,5100,5100,5100,554
|
|
20230615,113900,547223120,5100,5100,5100,5100,40
|
|
20230615,113800,547019120,5100,5100,5100,5100,57
|
|
20230615,113700,546728420,5100,5100,5100,5100,3
|
|
20230615,113600,546713120,5100,5100,5100,5100,0
|
|
20230615,113500,546713120,5100,5100,5100,5100,500
|
|
20230615,113400,544163120,5060,5060,5060,5060,0
|
|
20230615,113300,544163120,5060,5070,5070,5050,513
|
|
20230615,113200,541564070,5090,5090,5090,5090,0
|
|
20230615,113100,541564070,5090,5090,5090,5090,0
|
|
20230615,113000,541564070,5090,5090,5090,5090,0
|
|
20230615,112900,541564070,5090,5070,5090,5070,12
|
|
20230615,112800,541503010,5060,5050,5090,5050,993
|
|
20230615,112700,536464640,5050,5050,5050,5050,0
|
|
20230615,112600,536464640,5050,5050,5050,5050,0
|
|
20230615,112500,536464640,5050,5050,5050,5050,1
|
|
20230615,112400,536459590,5080,5080,5080,5080,694
|
|
20230615,112300,532934070,5080,5080,5080,5080,395
|
|
20230615,112200,530927470,5040,5040,5040,5040,0
|
|
20230615,112100,530927470,5040,5070,5070,5040,476
|
|
20230615,112000,528514840,5070,5070,5070,5070,1066
|
|
20230615,111900,523110220,5050,5040,5050,5030,1629
|
|
20230615,111800,514908170,5030,5030,5040,5030,553
|
|
20230615,111700,512126360,5030,5030,5030,5030,0
|
|
20230615,111600,512126360,5030,5030,5030,5030,120
|
|
20230615,111500,511522760,5030,5040,5040,5030,991
|
|
20230615,111400,506528130,5040,5060,5060,5040,2627
|
|
20230615,111300,493263460,5060,5060,5060,5060,527
|
|
20230615,111200,490596840,5060,5060,5060,5060,350
|
|
20230615,111100,488825840,5060,5060,5060,5060,10
|
|
20230615,111000,488775240,5090,5070,5090,5070,32
|
|
20230615,110900,488612840,5060,5060,5060,5060,215
|
|
20230615,110800,487524940,5060,5060,5060,5060,0
|
|
20230615,110700,487524940,5060,5060,5060,5060,220
|
|
20230615,110600,486411740,5060,5060,5060,5060,56
|
|
20230615,110500,486128380,5060,5060,5060,5060,0
|
|
20230615,110400,486128380,5060,5070,5070,5060,112
|
|
20230615,110300,485561650,5060,5060,5060,5060,0
|
|
20230615,110200,485561650,5060,5080,5080,5060,500
|
|
20230615,110100,483027500,5100,5100,5100,5100,0
|
|
20230615,110000,483027500,5100,5100,5100,5100,0
|
|
20230615,105900,483027500,5100,5100,5100,5100,0
|
|
20230615,105800,483027500,5100,5060,5100,5060,77
|
|
20230615,105700,482635370,5050,5060,5080,5050,103
|
|
20230615,105600,482112970,5050,5050,5050,5050,193
|
|
20230615,105500,481138320,5050,5050,5050,5050,0
|
|
20230615,105400,481138320,5050,5050,5050,5050,190
|
|
20230615,105300,480178820,5050,5050,5050,5050,50
|
|
20230615,105200,479926320,5050,5050,5050,5050,18
|
|
20230615,105100,479835420,5050,5080,5080,5050,2548
|
|
20230615,105000,466897580,5080,5050,5080,5040,487
|
|
20230615,104900,464437810,5050,5050,5050,5050,1554
|
|
20230615,104800,456590110,5050,5070,5070,5050,593
|
|
20230615,104700,453594800,5050,5080,5080,5050,460
|
|
20230615,104600,451266930,5080,5080,5080,5080,0
|
|
20230615,104500,451266930,5080,5080,5080,5080,1
|
|
20230615,104400,451261850,5110,5110,5110,5110,0
|
|
20230615,104300,451261850,5110,5100,5110,5100,3
|
|
20230615,104200,451246540,5080,5070,5080,5050,2630
|
|
20230615,104100,437929430,5090,5090,5090,5090,9
|
|
20230615,104000,437883620,5090,5100,5100,5090,684
|
|
20230615,103900,434395400,5100,5100,5110,5100,738
|
|
20230615,103800,430629360,5120,5110,5120,5110,50
|
|
20230615,103700,430373850,5100,5100,5100,5100,1
|
|
20230615,103600,430368750,5100,5100,5100,5100,0
|
|
20230615,103500,430368750,5100,5100,5100,5100,148
|
|
20230615,103400,429613950,5100,5100,5120,5100,12
|
|
20230615,103300,429552550,5100,5100,5100,5100,15
|
|
20230615,103200,429476050,5090,5070,5090,5070,806
|
|
20230615,103100,425373530,5060,5070,5070,5060,3054
|
|
20230615,103000,409914480,5070,5070,5090,5070,460
|
|
20230615,102900,407582260,5070,5080,5080,5060,1851
|
|
20230615,102800,398189320,5080,5100,5100,5080,491
|
|
20230615,102700,395688780,5120,5120,5120,5120,0
|
|
20230615,102600,395688780,5120,5100,5120,5100,19
|
|
20230615,102500,395591660,5100,5090,5120,5080,996
|
|
20230615,102400,390503330,5090,5090,5090,5090,1276
|
|
20230615,102300,384008490,5110,5110,5110,5110,46
|
|
20230615,102200,383773430,5090,5090,5090,5090,51
|
|
20230615,102100,383513840,5100,5100,5100,5100,34
|
|
20230615,102000,383340440,5100,5120,5120,5100,1142
|
|
20230615,101900,377514490,5120,5120,5120,5120,11
|
|
20230615,101800,377458170,5150,5130,5150,5130,13
|
|
20230615,101700,377391440,5150,5150,5150,5150,6
|
|
20230615,101600,377360540,5150,5150,5150,5150,3
|
|
20230615,101500,377345090,5130,5140,5140,5130,127
|
|
20230615,101400,376692800,5160,5150,5160,5150,99
|
|
20230615,101300,376182170,5160,5160,5160,5160,0
|
|
20230615,101200,376182170,5160,5140,5160,5140,73
|
|
20230615,101100,375806070,5140,5140,5160,5140,513
|
|
20230615,101000,373165350,5160,5140,5160,5140,1494
|
|
20230615,100900,365480850,5140,5140,5140,5140,1
|
|
20230615,100800,365475710,5140,5140,5140,5140,28
|
|
20230615,100700,365331790,5140,5140,5140,5130,43
|
|
20230615,100600,365110790,5130,5130,5130,5130,6
|
|
20230615,100500,365080010,5130,5130,5130,5130,190
|
|
20230615,100400,364105310,5130,5130,5130,5130,71
|
|
20230615,100300,363741080,5130,5120,5130,5120,882
|
|
20230615,100200,359216920,5120,5120,5120,5120,22
|
|
20230615,100100,359104280,5120,5100,5120,5100,21
|
|
20230615,100000,358997160,5120,5120,5120,5120,5
|
|
20230615,095900,358971560,5090,5090,5090,5090,233
|
|
20230615,095800,357785590,5090,5130,5130,5090,6189
|
|
20230615,095700,326206050,5130,5130,5130,5130,1
|
|
20230615,095600,326200920,5120,5120,5120,5120,196
|
|
20230615,095500,325197400,5120,5130,5130,5120,283
|
|
20230615,095400,323748430,5140,5130,5140,5130,5
|
|
20230615,095300,323722770,5120,5120,5120,5120,117
|
|
20230615,095200,323123730,5120,5120,5120,5120,0
|
|
20230615,095100,323123730,5120,5120,5120,5120,57
|
|
20230615,095000,322831890,5120,5130,5130,5120,275
|
|
20230615,094900,321422320,5130,5130,5130,5130,392
|
|
20230615,094800,319411360,5130,5120,5130,5120,366
|
|
20230615,094700,317536440,5110,5110,5110,5110,118
|
|
20230615,094600,316933460,5110,5110,5110,5110,1644
|
|
20230615,094500,308532620,5110,5110,5110,5110,211
|
|
20230615,094400,307454410,5140,5140,5140,5140,10
|
|
20230615,094300,307403010,5120,5120,5120,5120,105
|
|
20230615,094200,306865410,5130,5130,5150,5130,1112
|
|
20230615,094100,301140850,5150,5150,5150,5150,1
|
|
20230615,094000,301135700,5140,5140,5140,5140,126
|
|
20230615,093900,300488060,5160,5160,5160,5160,63
|
|
20230615,093800,300162980,5160,5160,5160,5160,336
|
|
20230615,093700,298429220,5180,5130,5180,5130,4111
|
|
20230615,093600,277213280,5110,5120,5120,5110,2160
|
|
20230615,093500,266173370,5120,5120,5130,5120,340
|
|
20230615,093400,264430630,5130,5120,5130,5120,2572
|
|
20230615,093300,251261980,5130,5130,5130,5130,0
|
|
20230615,093200,251261980,5130,5130,5130,5130,560
|
|
20230615,093100,248389180,5140,5140,5140,5140,4
|
|
20230615,093000,248368620,5140,5140,5140,5140,100
|
|
20230615,092900,247854620,5140,5130,5140,5130,120
|
|
20230615,092800,247238900,5140,5140,5140,5140,313
|
|
20230615,092700,245630080,5110,5110,5110,5110,9
|
|
20230615,092600,245584090,5140,5130,5140,5100,2629
|
|
20230615,092500,232077620,5130,5100,5130,5100,1015
|
|
20230615,092400,226900670,5100,5120,5120,5100,3984
|
|
20230615,092300,206573910,5140,5120,5150,5120,319
|
|
20230615,092200,204936160,5150,5130,5150,5110,517
|
|
20230615,092100,202289880,5120,5120,5120,5120,396
|
|
20230615,092000,200262360,5120,5120,5120,5120,1
|
|
20230615,091900,200257240,5120,5120,5120,5120,12
|
|
20230615,091800,200195800,5130,5150,5150,5130,85
|
|
20230615,091700,199759710,5130,5150,5150,5130,38
|
|
20230615,091600,199564390,5140,5150,5150,5140,442
|
|
20230615,091500,197289630,5140,5130,5150,5130,3766
|
|
20230615,091400,177922170,5130,5110,5130,5100,1045
|
|
20230615,091300,172589360,5100,5120,5120,5100,991
|
|
20230615,091200,167530500,5120,5140,5150,5120,923
|
|
20230615,091100,162780180,5140,5120,5140,5120,524
|
|
20230615,091000,160088820,5120,5150,5150,5120,804
|
|
20230615,090900,155950620,5150,5140,5150,5120,2517
|
|
20230615,090800,143053040,5140,5140,5150,5120,937
|
|
20230615,090700,138239700,5130,5140,5150,5130,2298
|
|
20230615,090600,126430640,5140,5140,5150,5140,978
|
|
20230615,090500,121399300,5140,5120,5140,5120,466
|
|
20230615,090400,119005580,5120,5160,5200,5120,7519
|
|
20230615,090300,80097510,5170,5120,5170,5120,6429
|
|
20230615,090200,47090140,5130,5080,5130,5080,1961
|
|
20230615,090100,37064770,5080,5070,5080,5050,2621
|
|
20230615,090000,23761710,5070,5050,5070,5050,4331
|