662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,195900,446195805,4065,4065,4065,4065,217
|
|
20230620,195800,446195805,4065,4065,4065,4065,0
|
|
20230620,195700,446195805,4065,4065,4065,4065,0
|
|
20230620,195600,446195805,4065,4065,4065,4065,0
|
|
20230620,195500,446195805,4065,4065,4065,4065,0
|
|
20230620,195400,446195805,4065,4065,4065,4065,0
|
|
20230620,195300,446195805,4065,4065,4065,4065,0
|
|
20230620,195200,446195805,4065,4065,4065,4065,0
|
|
20230620,195100,446195805,4065,4065,4065,4065,0
|
|
20230620,195000,446195805,4065,4065,4065,4065,0
|
|
20230620,194900,446195805,4065,4065,4065,4065,0
|
|
20230620,194800,446195805,4065,4065,4065,4065,0
|
|
20230620,194700,446195805,4065,4065,4065,4065,0
|
|
20230620,194600,446195805,4065,4065,4065,4065,0
|
|
20230620,194500,446195805,4065,4065,4065,4065,0
|
|
20230620,194400,446195805,4065,4065,4065,4065,0
|
|
20230620,194300,446195805,4065,4065,4065,4065,0
|
|
20230620,194200,446195805,4065,4065,4065,4065,0
|
|
20230620,194100,446195805,4065,4065,4065,4065,0
|
|
20230620,194000,446195805,4065,4065,4065,4065,0
|
|
20230620,193900,446195805,4065,4065,4065,4065,0
|
|
20230620,193800,446195805,4065,4065,4065,4065,0
|
|
20230620,193700,446195805,4065,4065,4065,4065,0
|
|
20230620,193600,446195805,4065,4065,4065,4065,0
|
|
20230620,193500,446195805,4065,4065,4065,4065,0
|
|
20230620,193400,446195805,4065,4065,4065,4065,0
|
|
20230620,193300,446195805,4065,4065,4065,4065,0
|
|
20230620,193200,446195805,4065,4065,4065,4065,0
|
|
20230620,193100,446195805,4065,4065,4065,4065,0
|
|
20230620,193000,446195805,4065,4065,4065,4065,0
|
|
20230620,192900,446195805,4065,4065,4065,4065,217
|
|
20230620,192800,446195805,4065,4065,4065,4065,0
|
|
20230620,192700,446195805,4065,4065,4065,4065,0
|
|
20230620,192600,446195805,4065,4065,4065,4065,0
|
|
20230620,192500,446195805,4065,4065,4065,4065,0
|
|
20230620,192400,446195805,4065,4065,4065,4065,0
|
|
20230620,192300,446195805,4065,4065,4065,4065,0
|
|
20230620,192200,446195805,4065,4065,4065,4065,0
|
|
20230620,192100,446195805,4065,4065,4065,4065,0
|
|
20230620,192000,446195805,4065,4065,4065,4065,0
|
|
20230620,191900,446195805,4065,4065,4065,4065,0
|
|
20230620,191800,446195805,4065,4065,4065,4065,0
|
|
20230620,191700,446195805,4065,4065,4065,4065,0
|
|
20230620,191600,446195805,4065,4065,4065,4065,0
|
|
20230620,191500,446195805,4065,4065,4065,4065,0
|
|
20230620,191400,446195805,4065,4065,4065,4065,0
|
|
20230620,191300,446195805,4065,4065,4065,4065,0
|
|
20230620,191200,446195805,4065,4065,4065,4065,0
|
|
20230620,191100,446195805,4065,4065,4065,4065,0
|
|
20230620,191000,446195805,4065,4065,4065,4065,0
|
|
20230620,190900,446195805,4065,4065,4065,4065,0
|
|
20230620,190800,446195805,4065,4065,4065,4065,0
|
|
20230620,190700,446195805,4065,4065,4065,4065,0
|
|
20230620,190600,446195805,4065,4065,4065,4065,0
|
|
20230620,190500,446195805,4065,4065,4065,4065,0
|
|
20230620,190400,446195805,4065,4065,4065,4065,0
|
|
20230620,190300,446195805,4065,4065,4065,4065,0
|
|
20230620,190200,446195805,4065,4065,4065,4065,0
|
|
20230620,190100,446195805,4065,4065,4065,4065,0
|
|
20230620,190000,446195805,4065,4065,4065,4065,0
|
|
20230620,185900,446195805,4065,4065,4065,4065,217
|
|
20230620,185800,446195805,4065,4065,4065,4065,0
|
|
20230620,185700,446195805,4065,4065,4065,4065,0
|
|
20230620,185600,446195805,4065,4065,4065,4065,0
|
|
20230620,185500,446195805,4065,4065,4065,4065,0
|
|
20230620,185400,446195805,4065,4065,4065,4065,0
|
|
20230620,185300,446195805,4065,4065,4065,4065,0
|
|
20230620,185200,446195805,4065,4065,4065,4065,0
|
|
20230620,185100,446195805,4065,4065,4065,4065,0
|
|
20230620,185000,446195805,4065,4065,4065,4065,0
|
|
20230620,184900,446195805,4065,4065,4065,4065,0
|
|
20230620,184800,446195805,4065,4065,4065,4065,0
|
|
20230620,184700,446195805,4065,4065,4065,4065,0
|
|
20230620,184600,446195805,4065,4065,4065,4065,0
|
|
20230620,184500,446195805,4065,4065,4065,4065,0
|
|
20230620,184400,446195805,4065,4065,4065,4065,0
|
|
20230620,184300,446195805,4065,4065,4065,4065,0
|
|
20230620,184200,446195805,4065,4065,4065,4065,0
|
|
20230620,184100,446195805,4065,4065,4065,4065,0
|
|
20230620,184000,446195805,4065,4065,4065,4065,0
|
|
20230620,183900,446195805,4065,4065,4065,4065,0
|
|
20230620,183800,446195805,4065,4065,4065,4065,0
|
|
20230620,183700,446195805,4065,4065,4065,4065,0
|
|
20230620,183600,446195805,4065,4065,4065,4065,0
|
|
20230620,183500,446195805,4065,4065,4065,4065,0
|
|
20230620,183400,446195805,4065,4065,4065,4065,0
|
|
20230620,183300,446195805,4065,4065,4065,4065,0
|
|
20230620,183200,446195805,4065,4065,4065,4065,0
|
|
20230620,183100,446195805,4065,4065,4065,4065,0
|
|
20230620,183000,446195805,4065,4065,4065,4065,0
|
|
20230620,182900,446195805,4065,4065,4065,4065,217
|
|
20230620,182800,446195805,4065,4065,4065,4065,0
|
|
20230620,182700,446195805,4065,4065,4065,4065,0
|
|
20230620,182600,446195805,4065,4065,4065,4065,0
|
|
20230620,182500,446195805,4065,4065,4065,4065,0
|
|
20230620,182400,446195805,4065,4065,4065,4065,0
|
|
20230620,182300,446195805,4065,4065,4065,4065,0
|
|
20230620,182200,446195805,4065,4065,4065,4065,0
|
|
20230620,182100,446195805,4065,4065,4065,4065,0
|
|
20230620,182000,446195805,4065,4065,4065,4065,0
|
|
20230620,181900,446195805,4065,4065,4065,4065,0
|
|
20230620,181800,446195805,4065,4065,4065,4065,0
|
|
20230620,181700,446195805,4065,4065,4065,4065,0
|
|
20230620,181600,446195805,4065,4065,4065,4065,0
|
|
20230620,181500,446195805,4065,4065,4065,4065,0
|
|
20230620,181400,446195805,4065,4065,4065,4065,0
|
|
20230620,181300,446195805,4065,4065,4065,4065,0
|
|
20230620,181200,446195805,4065,4065,4065,4065,0
|
|
20230620,181100,446195805,4065,4065,4065,4065,0
|
|
20230620,181000,446195805,4065,4065,4065,4065,0
|
|
20230620,180900,446195805,4065,4065,4065,4065,0
|
|
20230620,180800,446195805,4065,4065,4065,4065,0
|
|
20230620,180700,446195805,4065,4065,4065,4065,0
|
|
20230620,180600,446195805,4065,4065,4065,4065,0
|
|
20230620,180500,446195805,4065,4065,4065,4065,0
|
|
20230620,180400,446195805,4065,4065,4065,4065,0
|
|
20230620,180300,446195805,4065,4065,4065,4065,0
|
|
20230620,180200,446195805,4065,4065,4065,4065,0
|
|
20230620,180100,446195805,4065,4065,4065,4065,0
|
|
20230620,180000,446195805,4065,4065,4065,4065,0
|
|
20230620,175900,446195805,4065,4065,4065,4065,217
|
|
20230620,175800,446195805,4065,4065,4065,4065,0
|
|
20230620,175700,446195805,4065,4065,4065,4065,0
|
|
20230620,175600,446195805,4065,4065,4065,4065,0
|
|
20230620,175500,446195805,4065,4065,4065,4065,0
|
|
20230620,175400,446195805,4065,4065,4065,4065,0
|
|
20230620,175300,446195805,4065,4065,4065,4065,0
|
|
20230620,175200,446195805,4065,4065,4065,4065,0
|
|
20230620,175100,446195805,4065,4065,4065,4065,0
|
|
20230620,175000,446195805,4065,4065,4065,4065,0
|
|
20230620,174900,446195805,4065,4065,4065,4065,0
|
|
20230620,174800,446195805,4065,4065,4065,4065,0
|
|
20230620,174700,446195805,4065,4065,4065,4065,0
|
|
20230620,174600,446195805,4065,4065,4065,4065,0
|
|
20230620,174500,446195805,4065,4065,4065,4065,0
|
|
20230620,174400,446195805,4065,4065,4065,4065,0
|
|
20230620,174300,446195805,4065,4065,4065,4065,0
|
|
20230620,174200,446195805,4065,4065,4065,4065,0
|
|
20230620,174100,446195805,4065,4065,4065,4065,0
|
|
20230620,174000,446195805,4065,4065,4065,4065,0
|
|
20230620,173900,446195805,4065,4065,4065,4065,0
|
|
20230620,173800,446195805,4065,4065,4065,4065,0
|
|
20230620,173700,446195805,4065,4065,4065,4065,0
|
|
20230620,173600,446195805,4065,4065,4065,4065,0
|
|
20230620,173500,446195805,4065,4065,4065,4065,0
|
|
20230620,173400,446195805,4065,4065,4065,4065,0
|
|
20230620,173300,446195805,4065,4065,4065,4065,0
|
|
20230620,173200,446195805,4065,4065,4065,4065,0
|
|
20230620,173100,446195805,4065,4065,4065,4065,0
|
|
20230620,173000,446195805,4065,4065,4065,4065,0
|
|
20230620,172900,446195805,4065,4065,4065,4065,217
|
|
20230620,172800,446195805,4065,4065,4065,4065,0
|
|
20230620,172700,446195805,4065,4065,4065,4065,0
|
|
20230620,172600,446195805,4065,4065,4065,4065,0
|
|
20230620,172500,446195805,4065,4065,4065,4065,0
|
|
20230620,172400,446195805,4065,4065,4065,4065,0
|
|
20230620,172300,446195805,4065,4065,4065,4065,0
|
|
20230620,172200,446195805,4065,4065,4065,4065,0
|
|
20230620,172100,446195805,4065,4065,4065,4065,0
|
|
20230620,172000,446195805,4065,4065,4065,4065,0
|
|
20230620,171900,446195805,4065,4065,4065,4065,0
|
|
20230620,171800,446195805,4065,4065,4065,4065,0
|
|
20230620,171700,446195805,4065,4065,4065,4065,0
|
|
20230620,171600,446195805,4065,4065,4065,4065,0
|
|
20230620,171500,446195805,4065,4065,4065,4065,0
|
|
20230620,171400,446195805,4065,4065,4065,4065,0
|
|
20230620,171300,446195805,4065,4065,4065,4065,0
|
|
20230620,171200,446195805,4065,4065,4065,4065,0
|
|
20230620,171100,446195805,4065,4065,4065,4065,0
|
|
20230620,171000,446195805,4065,4065,4065,4065,0
|
|
20230620,170900,446195805,4065,4065,4065,4065,0
|
|
20230620,170800,446195805,4065,4065,4065,4065,0
|
|
20230620,170700,446195805,4065,4065,4065,4065,0
|
|
20230620,170600,446195805,4065,4065,4065,4065,0
|
|
20230620,170500,446195805,4065,4065,4065,4065,0
|
|
20230620,170400,446195805,4065,4065,4065,4065,0
|
|
20230620,170300,446195805,4065,4065,4065,4065,0
|
|
20230620,170200,446195805,4065,4065,4065,4065,0
|
|
20230620,170100,446195805,4065,4065,4065,4065,0
|
|
20230620,170000,446195805,4065,4065,4065,4065,0
|
|
20230620,165900,446195805,4065,4065,4065,4065,217
|
|
20230620,165800,446195805,4065,4065,4065,4065,0
|
|
20230620,165700,446195805,4065,4065,4065,4065,0
|
|
20230620,165600,446195805,4065,4065,4065,4065,0
|
|
20230620,165500,446195805,4065,4065,4065,4065,0
|
|
20230620,165400,446195805,4065,4065,4065,4065,0
|
|
20230620,165300,446195805,4065,4065,4065,4065,0
|
|
20230620,165200,446195805,4065,4065,4065,4065,0
|
|
20230620,165100,446195805,4065,4065,4065,4065,0
|
|
20230620,165000,446195805,4065,4065,4065,4065,0
|
|
20230620,164900,446195805,4065,4065,4065,4065,0
|
|
20230620,164800,446195805,4065,4065,4065,4065,0
|
|
20230620,164700,446195805,4065,4065,4065,4065,0
|
|
20230620,164600,446195805,4065,4065,4065,4065,0
|
|
20230620,164500,446195805,4065,4065,4065,4065,0
|
|
20230620,164400,446195805,4065,4065,4065,4065,0
|
|
20230620,164300,446195805,4065,4065,4065,4065,0
|
|
20230620,164200,446195805,4065,4065,4065,4065,0
|
|
20230620,164100,446195805,4065,4065,4065,4065,0
|
|
20230620,164000,446195805,4065,4065,4065,4065,0
|
|
20230620,163900,446195805,4065,4065,4065,4065,0
|
|
20230620,163800,446195805,4065,4065,4065,4065,0
|
|
20230620,163700,446195805,4065,4065,4065,4065,0
|
|
20230620,163600,446195805,4065,4065,4065,4065,0
|
|
20230620,163500,446195805,4065,4065,4065,4065,0
|
|
20230620,163400,446195805,4065,4065,4065,4065,0
|
|
20230620,163300,446195805,4065,4065,4065,4065,0
|
|
20230620,163200,446195805,4065,4065,4065,4065,0
|
|
20230620,163100,446195805,4065,4065,4065,4065,0
|
|
20230620,163000,446195805,4065,4065,4065,4065,0
|
|
20230620,162900,446195805,4065,4065,4065,4065,217
|
|
20230620,162800,446195805,4065,4065,4065,4065,0
|
|
20230620,162700,446195805,4065,4065,4065,4065,0
|
|
20230620,162600,446195805,4065,4065,4065,4065,0
|
|
20230620,162500,446195805,4065,4065,4065,4065,0
|
|
20230620,162400,446195805,4065,4065,4065,4065,0
|
|
20230620,162300,446195805,4065,4065,4065,4065,0
|
|
20230620,162200,446195805,4065,4065,4065,4065,0
|
|
20230620,162100,446195805,4065,4065,4065,4065,0
|
|
20230620,162000,446195805,4065,4065,4065,4065,0
|
|
20230620,161900,446195805,4065,4065,4065,4065,0
|
|
20230620,161800,446195805,4065,4065,4065,4065,0
|
|
20230620,161700,446195805,4065,4065,4065,4065,0
|
|
20230620,161600,446195805,4065,4065,4065,4065,0
|
|
20230620,161500,446195805,4065,4065,4065,4065,0
|
|
20230620,161400,446195805,4065,4065,4065,4065,0
|
|
20230620,161300,446195805,4065,4065,4065,4065,0
|
|
20230620,161200,446195805,4065,4065,4065,4065,0
|
|
20230620,161100,446195805,4065,4065,4065,4065,0
|
|
20230620,161000,446195805,4065,4065,4065,4065,0
|
|
20230620,160900,446195805,4065,4065,4065,4065,0
|
|
20230620,160800,446195805,4065,4065,4065,4065,0
|
|
20230620,160700,446195805,4065,4065,4065,4065,0
|
|
20230620,160600,446195805,4065,4065,4065,4065,0
|
|
20230620,160500,446195805,4065,4065,4065,4065,0
|
|
20230620,160400,446195805,4065,4065,4065,4065,0
|
|
20230620,160300,446195805,4065,4065,4065,4065,0
|
|
20230620,160200,446195805,4065,4065,4065,4065,0
|
|
20230620,160100,446195805,4065,4065,4065,4065,0
|
|
20230620,160000,446195805,4065,4065,4065,4065,0
|
|
20230620,155900,446195805,4065,4065,4065,4065,217
|
|
20230620,155800,446195805,4065,4065,4065,4065,0
|
|
20230620,155700,446195805,4065,4065,4065,4065,0
|
|
20230620,155600,446195805,4065,4065,4065,4065,0
|
|
20230620,155500,446195805,4065,4065,4065,4065,0
|
|
20230620,155400,446195805,4065,4065,4065,4065,0
|
|
20230620,155300,446195805,4065,4065,4065,4065,0
|
|
20230620,155200,446195805,4065,4065,4065,4065,0
|
|
20230620,155100,446195805,4065,4065,4065,4065,0
|
|
20230620,155000,446195805,4065,4065,4065,4065,0
|
|
20230620,154900,446195805,4065,4065,4065,4065,0
|
|
20230620,154800,446195805,4065,4065,4065,4065,0
|
|
20230620,154700,446195805,4065,4065,4065,4065,0
|
|
20230620,154600,446195805,4065,4065,4065,4065,0
|
|
20230620,154500,446195805,4065,4065,4065,4065,0
|
|
20230620,154400,446195805,4065,4065,4065,4065,0
|
|
20230620,154300,446195805,4065,4065,4065,4065,0
|
|
20230620,154200,446195805,4065,4065,4065,4065,0
|
|
20230620,154100,446195805,4065,4065,4065,4065,0
|
|
20230620,154000,446195805,4065,4065,4065,4065,0
|
|
20230620,153900,446195805,4065,4065,4065,4065,0
|
|
20230620,153800,446195805,4065,4065,4065,4065,0
|
|
20230620,153700,446195805,4065,4065,4065,4065,0
|
|
20230620,153600,446195805,4065,4065,4065,4065,0
|
|
20230620,153500,446195805,4065,4065,4065,4065,0
|
|
20230620,153400,446195805,4065,4065,4065,4065,0
|
|
20230620,153300,446195805,4065,4065,4065,4065,0
|
|
20230620,153200,446195805,4065,4065,4065,4065,0
|
|
20230620,153100,446195805,4065,4065,4065,4065,0
|
|
20230620,153000,446195805,4065,4065,4065,4065,217
|
|
20230620,152900,445313700,4035,4035,4035,4035,0
|
|
20230620,152800,445313700,4035,4035,4035,4035,0
|
|
20230620,152700,445313700,4035,4035,4035,4035,0
|
|
20230620,152600,445313700,4035,4035,4035,4035,0
|
|
20230620,152500,445313700,4035,4035,4035,4035,0
|
|
20230620,152400,445313700,4035,4035,4035,4035,0
|
|
20230620,152300,445313700,4035,4035,4035,4035,0
|
|
20230620,152200,445313700,4035,4035,4035,4035,0
|
|
20230620,152100,445313700,4035,4035,4035,4035,0
|
|
20230620,152000,445313700,4035,4035,4035,4035,0
|
|
20230620,151900,445313700,4035,4035,4035,4035,1
|
|
20230620,151800,445309665,4035,4030,4035,4030,8
|
|
20230620,151700,445277400,4030,4040,4045,4030,254
|
|
20230620,151600,444252925,4040,4035,4040,4035,137
|
|
20230620,151500,443700100,4035,4035,4035,4035,141
|
|
20230620,151400,443131165,4055,4035,4055,4030,147
|
|
20230620,151300,442537980,4035,4040,4040,4035,415
|
|
20230620,151200,440861750,4040,4035,4055,4035,148
|
|
20230620,151100,440264160,4035,4035,4060,4035,936
|
|
20230620,151000,436467290,4035,4035,4035,4030,318
|
|
20230620,150900,435184545,4035,4065,4070,4035,166
|
|
20230620,150800,434513335,4040,4065,4070,4035,187
|
|
20230620,150700,433757245,4035,4040,4065,4035,167
|
|
20230620,150600,433082270,4040,4065,4070,4040,168
|
|
20230620,150500,432402780,4065,4065,4065,4035,178
|
|
20230620,150400,431683350,4035,4040,4065,4035,176
|
|
20230620,150300,430971480,4065,4050,4070,4035,396
|
|
20230620,150200,429370315,4070,4070,4070,4070,0
|
|
20230620,150100,429370315,4070,4070,4070,4050,133
|
|
20230620,150000,428831385,4070,4050,4070,4050,32
|
|
20230620,145900,428701585,4070,4050,4070,4050,19
|
|
20230620,145800,428624435,4070,4050,4070,4050,48
|
|
20230620,145700,428429385,4065,4065,4065,4065,0
|
|
20230620,145600,428429385,4065,4050,4065,4050,18
|
|
20230620,145500,428356335,4065,4070,4070,4050,65
|
|
20230620,145400,428092335,4050,4050,4050,4050,6
|
|
20230620,145300,428068035,4070,4060,4070,4050,369
|
|
20230620,145200,426569425,4070,4070,4070,4070,12
|
|
20230620,145100,426520585,4060,4070,4070,4060,33
|
|
20230620,145000,426386505,4060,4060,4060,4060,10
|
|
20230620,144900,426345905,4070,4060,4070,4060,15
|
|
20230620,144800,426284905,4070,4060,4070,4060,18
|
|
20230620,144700,426211725,4070,4070,4070,4060,35
|
|
20230620,144600,426069425,4060,4070,4070,4060,28
|
|
20230620,144500,425955545,4060,4070,4070,4060,311
|
|
20230620,144400,424689875,4060,4070,4070,4060,7
|
|
20230620,144300,424661445,4070,4070,4070,4060,64
|
|
20230620,144200,424401205,4070,4060,4070,4060,12
|
|
20230620,144100,424352385,4070,4060,4070,4060,153
|
|
20230620,144000,423731005,4070,4070,4070,4050,23
|
|
20230620,143900,423637455,4050,4070,4070,4050,41
|
|
20230620,143800,423471005,4050,4070,4070,4050,27
|
|
20230620,143700,423361255,4050,4050,4050,4050,2
|
|
20230620,143600,423353155,4050,4055,4070,4050,23
|
|
20230620,143500,423259890,4070,4070,4070,4050,23
|
|
20230620,143400,423166340,4050,4050,4070,4050,144
|
|
20230620,143300,422581280,4065,4050,4065,4050,16
|
|
20230620,143200,422516330,4070,4065,4070,4050,13
|
|
20230620,143100,422463470,4070,4050,4070,4050,23
|
|
20230620,143000,422370125,4070,4050,4070,4050,54
|
|
20230620,142900,422150970,4050,4050,4050,4050,2
|
|
20230620,142800,422142870,4050,4050,4050,4050,5
|
|
20230620,142700,422122620,4050,4055,4055,4050,14
|
|
20230620,142600,422065895,4055,4055,4070,4055,112
|
|
20230620,142500,421611450,4050,4030,4055,4030,20
|
|
20230620,142400,421530515,4055,4030,4055,4030,12
|
|
20230620,142300,421481905,4055,4030,4055,4030,16
|
|
20230620,142200,421417175,4055,4030,4055,4030,74
|
|
20230620,142100,421117935,4030,4030,4050,4030,18
|
|
20230620,142000,421045195,4030,4030,4030,4030,6
|
|
20230620,141900,421021015,4030,4030,4030,4030,3
|
|
20230620,141800,421008925,4050,4030,4050,4030,41
|
|
20230620,141700,420843295,4030,4030,4030,4030,9
|
|
20230620,141600,420807025,4050,4030,4050,4030,28
|
|
20230620,141500,420693765,4050,4030,4050,4030,16
|
|
20230620,141400,420629085,4050,4030,4050,4030,13
|
|
20230620,141300,420576495,4050,4035,4050,4030,54
|
|
20230620,141200,420358320,4040,4040,4040,4040,2
|
|
20230620,141100,420350240,4050,4045,4050,4035,38
|
|
20230620,141000,420196590,4050,4030,4050,4030,17
|
|
20230620,140900,420127860,4050,4050,4050,4030,30
|
|
20230620,140800,420006720,4050,4040,4050,4025,1550
|
|
20230620,140700,413744695,4030,4030,4030,4030,1000
|
|
20230620,140600,409714695,4030,4040,4040,4030,209
|
|
20230620,140500,408870415,4040,4030,4040,4030,30
|
|
20230620,140400,408749415,4030,4040,4040,4030,13
|
|
20230620,140300,408696925,4030,4030,4030,4030,15
|
|
20230620,140200,408636475,4040,4040,4040,4040,10
|
|
20230620,140100,408596075,4030,4030,4040,4030,33
|
|
20230620,140000,408462985,4040,4030,4040,4030,19
|
|
20230620,135900,408386315,4030,4030,4030,4030,7
|
|
20230620,135800,408358105,4030,4030,4030,4030,8
|
|
20230620,135700,408325865,4030,4030,4030,4030,65
|
|
20230620,135600,408063915,4040,4030,4040,4030,18
|
|
20230620,135500,407991275,4040,4030,4040,4030,18
|
|
20230620,135400,407918635,4030,4030,4030,4030,1006
|
|
20230620,135300,403864455,4040,4040,4040,4030,38
|
|
20230620,135200,403711015,4030,4040,4040,4030,36
|
|
20230620,135100,403565775,4030,4030,4040,4030,18
|
|
20230620,135000,403493135,4040,4030,4040,4030,19
|
|
20230620,134900,403416465,4040,4030,4040,4030,17
|
|
20230620,134800,403347855,4040,4030,4040,4030,43
|
|
20230620,134700,403174365,4040,4030,4040,4030,12
|
|
20230620,134600,403125905,4040,4030,4040,4030,16
|
|
20230620,134500,403061325,4040,4030,4040,4030,45
|
|
20230620,134400,402879675,4040,4030,4040,4030,25
|
|
20230620,134300,402778825,4040,4040,4040,4030,37
|
|
20230620,134200,402629415,4030,4040,4040,4030,12
|
|
20230620,134100,402580955,4030,4040,4040,4030,7
|
|
20230620,134000,402552735,4040,4030,4040,4030,40
|
|
20230620,133900,402391450,4030,4030,4030,4030,3
|
|
20230620,133800,402379360,4035,4040,4040,4035,4
|
|
20230620,133700,402363215,4030,4030,4030,4030,2
|
|
20230620,133600,402355155,4040,4030,4040,4030,40
|
|
20230620,133500,402193755,4040,4035,4040,4030,29
|
|
20230620,133400,402076705,4040,4030,4045,4030,113
|
|
20230620,133300,401621155,4045,4030,4045,4030,16
|
|
20230620,133200,401556525,4045,4045,4045,4030,22
|
|
20230620,133100,401467565,4030,4030,4045,4030,37
|
|
20230620,133000,401318305,4030,4030,4045,4030,18
|
|
20230620,132900,401245615,4045,4030,4045,4030,13
|
|
20230620,132800,401193075,4045,4030,4045,4030,16
|
|
20230620,132700,401128445,4045,4030,4045,4030,2757
|
|
20230620,132600,390006170,4025,4025,4030,4025,34
|
|
20230620,132500,389869220,4030,4025,4030,4025,16
|
|
20230620,132400,389804770,4030,4025,4030,4025,728
|
|
20230620,132300,386874520,4025,4025,4025,4015,32
|
|
20230620,132200,386745930,4025,4025,4025,4020,22
|
|
20230620,132100,386657390,4005,4005,4025,4005,34
|
|
20230620,132000,386520820,4025,4000,4025,4000,446
|
|
20230620,131900,384725820,4025,4025,4025,4000,60
|
|
20230620,131800,384484745,4020,4020,4020,3995,542
|
|
20230620,131700,382306055,3995,4005,4020,3990,1721
|
|
20230620,131600,375420260,3990,3995,4010,3990,382
|
|
20230620,131500,373894815,4010,4010,4020,3990,2413
|
|
20230620,131400,364236020,4015,4000,4015,3995,1685
|
|
20230620,131300,357491810,4010,3995,4010,3995,90
|
|
20230620,131200,357131000,4015,3995,4015,3995,112
|
|
20230620,131100,356681475,4015,4010,4015,3995,597
|
|
20230620,131000,354294730,4010,4015,4020,3995,4083
|
|
20230620,130900,337975790,4000,4020,4020,4000,185
|
|
20230620,130800,337232180,4030,4020,4030,4000,5606
|
|
20230620,130700,314794390,4020,4030,4030,4020,16
|
|
20230620,130600,314729970,4020,4020,4030,4020,34
|
|
20230620,130500,314593200,4035,4020,4035,4020,29
|
|
20230620,130400,314476330,4035,4025,4035,4020,12
|
|
20230620,130300,314427935,4035,4035,4035,4030,115
|
|
20230620,130200,313964335,4030,4020,4035,4020,244
|
|
20230620,130100,312981020,4030,4020,4030,4020,12
|
|
20230620,130000,312932700,4030,4020,4030,4020,28
|
|
20230620,125900,312819945,4030,4030,4030,4030,120
|
|
20230620,125800,312336345,4030,4015,4030,4015,59
|
|
20230620,125700,312099065,4030,4015,4030,4015,37
|
|
20230620,125600,311950215,4015,4015,4030,4015,14
|
|
20230620,125500,311893855,4030,4015,4030,4015,18
|
|
20230620,125400,311821435,4030,4015,4030,4015,24
|
|
20230620,125300,311724925,4030,4030,4030,4015,51
|
|
20230620,125200,311519600,4030,4005,4030,4005,126
|
|
20230620,125100,311012020,4030,4020,4030,4010,856
|
|
20230620,125000,307578190,4020,4010,4020,4010,56
|
|
20230620,124900,307353185,4020,4020,4020,4005,1264
|
|
20230620,124800,302287985,4015,4020,4020,4015,24
|
|
20230620,124700,302191575,4015,4020,4030,4015,197
|
|
20230620,124600,301399165,4035,4035,4035,4035,0
|
|
20230620,124500,301399165,4035,4025,4035,4020,252
|
|
20230620,124400,300385175,4035,4035,4035,4025,27
|
|
20230620,124300,300276300,4025,4035,4035,4025,30
|
|
20230620,124200,300155345,4035,4020,4035,4020,328
|
|
20230620,124100,298836485,4035,4020,4035,4020,18
|
|
20230620,124000,298764080,4035,4030,4035,4015,93
|
|
20230620,123900,298389360,4030,4030,4030,4030,309
|
|
20230620,123800,297144090,4035,4030,4035,4030,782
|
|
20230620,123700,293989415,4030,4000,4030,4000,255
|
|
20230620,123600,292962675,4025,4050,4050,4000,13444
|
|
20230620,123500,238923455,4040,4050,4050,4040,18
|
|
20230620,123400,238850635,4040,4040,4040,4040,10
|
|
20230620,123300,238810235,4040,4050,4050,4040,41
|
|
20230620,123200,238644395,4040,4040,4050,4040,18
|
|
20230620,123100,238571575,4050,4055,4060,4045,381
|
|
20230620,123000,237029935,4055,4050,4065,4050,251
|
|
20230620,122900,236012930,4070,4075,4075,4050,23
|
|
20230620,122800,235919330,4050,4065,4075,4050,570
|
|
20230620,122700,233609780,4050,4050,4075,4050,29
|
|
20230620,122600,233491860,4070,4050,4075,4050,14
|
|
20230620,122500,233434910,4075,4050,4075,4050,22
|
|
20230620,122400,233345565,4075,4075,4075,4050,48
|
|
20230620,122300,233150440,4050,4065,4075,4050,90
|
|
20230620,122200,232785250,4055,4055,4075,4055,18
|
|
20230620,122100,232712065,4075,4055,4075,4055,22
|
|
20230620,122000,232622470,4055,4055,4055,4055,26
|
|
20230620,121900,232517040,4075,4070,4075,4055,32
|
|
20230620,121800,232386690,4055,4055,4075,4055,19
|
|
20230620,121700,232309450,4075,4055,4075,4055,16
|
|
20230620,121600,232244380,4055,4055,4075,4055,34
|
|
20230620,121500,232106325,4075,4055,4075,4055,35
|
|
20230620,121400,231963975,4075,4065,4075,4055,59
|
|
20230620,121300,231723860,4050,4055,4055,4050,425
|
|
20230620,121200,230002445,4070,4055,4070,4055,30
|
|
20230620,121100,229880665,4055,4065,4070,4055,18
|
|
20230620,121000,229807535,4055,4050,4055,4050,8
|
|
20230620,120900,229775105,4050,4050,4050,4050,0
|
|
20230620,120800,229775105,4050,4050,4050,4050,9
|
|
20230620,120700,229738655,4050,4050,4050,4050,21
|
|
20230620,120600,229653605,4050,4050,4050,4050,9
|
|
20230620,120500,229617155,4050,4050,4050,4050,8
|
|
20230620,120400,229584755,4050,4050,4050,4050,0
|
|
20230620,120300,229584755,4050,4065,4070,4050,43
|
|
20230620,120200,229410195,4070,4070,4075,4050,32
|
|
20230620,120100,229280150,4050,4070,4075,4050,13
|
|
20230620,120000,229227235,4075,4050,4075,4050,18
|
|
20230620,115900,229154100,4075,4050,4075,4050,25
|
|
20230620,115800,229052615,4075,4070,4075,4050,33
|
|
20230620,115700,228918555,4075,4055,4075,4050,67
|
|
20230620,115600,228646135,4070,4055,4070,4050,12
|
|
20230620,115500,228597340,4070,4050,4075,4050,62
|
|
20230620,115400,228345550,4075,4075,4075,4075,0
|
|
20230620,115300,228345550,4075,4070,4075,4050,39
|
|
20230620,115200,228186865,4050,4050,4075,4050,23
|
|
20230620,115100,228093465,4075,4050,4075,4050,25
|
|
20230620,115000,227991965,4075,4050,4075,4050,18
|
|
20230620,114900,227918815,4075,4075,4075,4075,10
|
|
20230620,114800,227878065,4045,4045,4075,4045,56
|
|
20230620,114700,227650540,4075,4045,4075,4045,42
|
|
20230620,114600,227480050,4075,4045,4075,4045,30
|
|
20230620,114500,227358400,4045,4055,4080,4045,120
|
|
20230620,114400,226870090,4055,4040,4055,4040,1095
|
|
20230620,114300,222446240,4045,4045,4045,4040,875
|
|
20230620,114200,218906980,4060,4045,4060,4045,52
|
|
20230620,114100,218696200,4060,4045,4060,4045,474
|
|
20230620,114000,216778745,4045,4050,4055,4045,391
|
|
20230620,113900,215195185,4060,4060,4060,4050,22
|
|
20230620,113800,215105885,4055,4065,4065,4055,515
|
|
20230620,113700,213017460,4060,4070,4070,4060,364
|
|
20230620,113600,211538545,4070,4055,4070,4055,12
|
|
20230620,113500,211489735,4055,4055,4055,4055,6
|
|
20230620,113400,211465405,4080,4060,4080,4060,43
|
|
20230620,113300,211290430,4060,4070,4080,4060,16
|
|
20230620,113200,211225285,4060,4060,4060,4060,9
|
|
20230620,113100,211188745,4060,4060,4060,4060,2
|
|
20230620,113000,211180625,4060,4065,4065,4060,233
|
|
20230620,112900,210233580,4060,4060,4060,4060,15
|
|
20230620,112800,210172680,4060,4060,4060,4060,0
|
|
20230620,112700,210172680,4060,4060,4060,4060,9
|
|
20230620,112600,210136140,4060,4060,4060,4060,17
|
|
20230620,112500,210067120,4060,4060,4060,4060,6
|
|
20230620,112400,210042760,4060,4060,4060,4060,14
|
|
20230620,112300,209985920,4060,4060,4060,4060,3
|
|
20230620,112200,209973740,4060,4055,4065,4055,1470
|
|
20230620,112100,204012755,4055,4060,4065,4055,712
|
|
20230620,112000,201122055,4060,4060,4060,4060,6
|
|
20230620,111900,201097695,4060,4060,4065,4060,26
|
|
20230620,111800,200992075,4060,4060,4060,4060,3
|
|
20230620,111700,200979895,4060,4065,4065,4060,26
|
|
20230620,111600,200874310,4070,4070,4070,4070,1
|
|
20230620,111500,200870240,4070,4070,4070,4070,13
|
|
20230620,111400,200817330,4070,4070,4070,4070,22
|
|
20230620,111300,200727790,4060,4060,4060,4060,17
|
|
20230620,111200,200658770,4060,4060,4060,4060,20
|
|
20230620,111100,200577570,4060,4065,4065,4060,202
|
|
20230620,111000,199756800,4065,4075,4075,4065,98
|
|
20230620,110900,199357515,4070,4070,4070,4070,20
|
|
20230620,110800,199276115,4070,4070,4070,4070,3
|
|
20230620,110700,199263905,4070,4070,4070,4070,48
|
|
20230620,110600,199068545,4070,4070,4070,4070,8
|
|
20230620,110500,199035985,4070,4070,4075,4070,1602
|
|
20230620,110400,192515595,4075,4075,4075,4075,39
|
|
20230620,110300,192356670,4075,4075,4075,4075,3
|
|
20230620,110200,192344445,4075,4075,4075,4075,8
|
|
20230620,110100,192311845,4070,4070,4070,4070,7
|
|
20230620,110000,192283355,4070,4070,4070,4070,23
|
|
20230620,105900,192189745,4070,4070,4070,4070,6
|
|
20230620,105800,192165325,4070,4070,4070,4070,2
|
|
20230620,105700,192157185,4070,4070,4070,4070,8
|
|
20230620,105600,192124625,4070,4070,4070,4070,20
|
|
20230620,105500,192043225,4070,4070,4070,4070,8
|
|
20230620,105400,192010665,4070,4070,4070,4070,6
|
|
20230620,105300,191986245,4070,4070,4095,4070,22
|
|
20230620,105200,191896455,4070,4070,4070,4070,174
|
|
20230620,105100,191188275,4070,4075,4075,4070,307
|
|
20230620,105000,189938575,4075,4075,4075,4075,8
|
|
20230620,104900,189905975,4095,4070,4095,4070,18
|
|
20230620,104800,189832465,4095,4070,4095,4070,396
|
|
20230620,104700,188220495,4095,4070,4095,4070,25
|
|
20230620,104600,188118495,4070,4070,4070,4070,800
|
|
20230620,104500,184862495,4070,4070,4070,4070,7
|
|
20230620,104400,184834005,4070,4070,4095,4070,48
|
|
20230620,104300,184638020,4070,4070,4070,4070,0
|
|
20230620,104200,184638020,4070,4070,4070,4070,16
|
|
20230620,104100,184572900,4100,4070,4100,4070,3002
|
|
20230620,104000,172286265,4070,4080,4080,4070,74
|
|
20230620,103900,171984405,4080,4080,4100,4080,52
|
|
20230620,103800,171771915,4100,4100,4100,4100,0
|
|
20230620,103700,171771915,4100,4080,4100,4080,25
|
|
20230620,103600,171669730,4100,4095,4100,4080,22
|
|
20230620,103500,171579605,4080,4080,4100,4080,30
|
|
20230620,103400,171457050,4100,4080,4100,4080,18
|
|
20230620,103300,171383455,4100,4080,4100,4080,30
|
|
20230620,103200,171260745,4080,4080,4100,4080,19
|
|
20230620,103100,171183070,4100,4095,4100,4080,46
|
|
20230620,103000,170994870,4080,4080,4080,4080,6
|
|
20230620,102900,170970390,4100,4080,4100,4080,28
|
|
20230620,102800,170855790,4100,4080,4100,4080,29
|
|
20230620,102700,170737150,4100,4085,4105,4085,108
|
|
20230620,102600,170295035,4105,4085,4105,4085,22
|
|
20230620,102500,170204865,4090,4090,4090,4090,1
|
|
20230620,102400,170200775,4105,4090,4105,4090,96
|
|
20230620,102300,169807385,4100,4080,4100,4080,54
|
|
20230620,102200,169586395,4100,4075,4100,4075,16
|
|
20230620,102100,169520945,4100,4100,4100,4080,422
|
|
20230620,102000,167790785,4070,4080,4100,4070,2006
|
|
20230620,101900,159575270,4065,4070,4080,4065,44
|
|
20230620,101800,159395980,4070,4070,4080,4070,25
|
|
20230620,101700,159294135,4070,4070,4070,4070,6
|
|
20230620,101600,159269715,4070,4090,4090,4070,22
|
|
20230620,101500,159179795,4070,4090,4090,4070,28
|
|
20230620,101400,159065435,4070,4070,4090,4070,37
|
|
20230620,101300,158914645,4090,4085,4090,4075,22
|
|
20230620,101200,158824705,4090,4080,4090,4080,541
|
|
20230620,101100,156617165,4080,4080,4080,4080,3
|
|
20230620,101000,156604925,4080,4090,4090,4080,53
|
|
20230620,100900,156388385,4080,4090,4090,4080,32
|
|
20230620,100800,156257625,4080,4090,4090,4080,12
|
|
20230620,100700,156208565,4080,4080,4080,4080,149
|
|
20230620,100600,155600645,4090,4080,4090,4080,40
|
|
20230620,100500,155437245,4090,4080,4090,4080,29
|
|
20230620,100400,155318725,4090,4090,4090,4085,21
|
|
20230620,100300,155232865,4080,4080,4080,4080,2
|
|
20230620,100200,155224705,4090,4085,4090,4080,55
|
|
20230620,100100,154999995,4090,4055,4090,4055,1905
|
|
20230620,100000,147227395,4055,4070,4075,4050,1008
|
|
20230620,095900,143120340,4070,4065,4070,4050,26
|
|
20230620,095800,143014645,4050,4070,4070,4050,6
|
|
20230620,095700,142990265,4070,4075,4080,4045,5577
|
|
20230620,095600,120380770,4080,4075,4080,4075,16
|
|
20230620,095500,120315520,4075,4075,4075,4075,87
|
|
20230620,095400,119960995,4080,4075,4080,4075,109
|
|
20230620,095300,119516315,4075,4080,4080,4075,89
|
|
20230620,095200,119153315,4080,4080,4080,4075,55
|
|
20230620,095100,118929060,4075,4050,4075,4050,2031
|
|
20230620,095000,110661605,4055,4060,4065,4050,24
|
|
20230620,094900,110564100,4065,4050,4065,4050,52
|
|
20230620,094800,110353055,4070,4070,4070,4070,0
|
|
20230620,094700,110353055,4070,4055,4070,4045,3019
|
|
20230620,094600,98132895,4070,4055,4070,4055,31
|
|
20230620,094500,98007060,4055,4065,4070,4055,25
|
|
20230620,094400,97905540,4055,4065,4065,4055,70
|
|
20230620,094300,97621070,4070,4065,4070,4065,23
|
|
20230620,094200,97527485,4055,4065,4070,4055,19
|
|
20230620,094100,97450305,4055,4075,4075,4055,58
|
|
20230620,094000,97214515,4075,4075,4075,4075,40
|
|
20230620,093900,97051515,4070,4050,4070,4050,17
|
|
20230620,093800,96982465,4070,4075,4075,4050,31
|
|
20230620,093700,96856315,4075,4045,4075,4045,139
|
|
20230620,093600,96293220,4045,4055,4070,4045,2031
|
|
20230620,093500,88062760,4075,4065,4075,4065,30
|
|
20230620,093400,87940625,4060,4055,4075,4050,527
|
|
20230620,093300,85804330,4075,4075,4075,4075,2
|
|
20230620,093200,85796180,4080,4060,4080,4050,80
|
|
20230620,093100,85470925,4050,4055,4055,4050,506
|
|
20230620,093000,83421010,4070,4070,4070,4070,0
|
|
20230620,092900,83421010,4070,4050,4070,4050,185
|
|
20230620,092800,82671715,4045,4050,4050,4045,1468
|
|
20230620,092700,76728600,4050,4050,4050,4050,200
|
|
20230620,092600,75918600,4050,4050,4050,4050,2000
|
|
20230620,092500,67818600,4050,4055,4055,4050,1786
|
|
20230620,092400,60583050,4055,4055,4055,4055,101
|
|
20230620,092300,60173495,4050,4050,4050,4050,0
|
|
20230620,092200,60173495,4050,4050,4050,4050,1000
|
|
20230620,092100,56123495,4050,4070,4070,4050,5177
|
|
20230620,092000,35152750,4060,4065,4065,4060,1100
|
|
20230620,091900,30684575,4065,4065,4065,4065,0
|
|
20230620,091800,30684575,4065,4065,4065,4065,0
|
|
20230620,091700,30684575,4065,4065,4065,4065,1232
|
|
20230620,091600,25676495,4070,4085,4085,4070,1868
|
|
20230620,091500,18062385,4085,4085,4085,4085,109
|
|
20230620,091400,17617120,4085,4085,4085,4085,764
|
|
20230620,091300,14496180,4090,4100,4100,4090,1158
|
|
20230620,091200,9759440,4100,4100,4100,4100,1
|
|
20230620,091100,9755340,4100,4100,4100,4100,254
|
|
20230620,091000,8713940,4090,4090,4090,4090,0
|
|
20230620,090900,8713940,4090,4090,4090,4090,0
|
|
20230620,090800,8713940,4090,4090,4090,4090,0
|
|
20230620,090700,8713940,4090,4090,4090,4090,90
|
|
20230620,090600,8345840,4090,4090,4090,4090,9
|
|
20230620,090500,8309030,4090,4090,4090,4090,20
|
|
20230620,090400,8227230,4090,4100,4100,4090,398
|
|
20230620,090300,6598930,4100,4100,4100,4100,2
|
|
20230620,090200,6590730,4085,4085,4085,4085,0
|
|
20230620,090100,6590730,4085,4090,4090,4085,500
|
|
20230620,090000,4548080,4090,4090,4090,4090,1112
|