618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,191500,380561235,4145,4145,4145,4145,1798
|
|
20230607,191400,380561235,4145,4145,4145,4145,0
|
|
20230607,191300,380561235,4145,4145,4145,4145,0
|
|
20230607,191200,380561235,4145,4145,4145,4145,0
|
|
20230607,191100,380561235,4145,4145,4145,4145,0
|
|
20230607,191000,380561235,4145,4145,4145,4145,0
|
|
20230607,190900,380561235,4145,4145,4145,4145,0
|
|
20230607,190800,380561235,4145,4145,4145,4145,0
|
|
20230607,190700,380561235,4145,4145,4145,4145,0
|
|
20230607,190600,380561235,4145,4145,4145,4145,0
|
|
20230607,190500,380561235,4145,4145,4145,4145,0
|
|
20230607,190400,380561235,4145,4145,4145,4145,0
|
|
20230607,190300,380561235,4145,4145,4145,4145,0
|
|
20230607,190200,380561235,4145,4145,4145,4145,0
|
|
20230607,190100,380561235,4145,4145,4145,4145,0
|
|
20230607,190000,380561235,4145,4145,4145,4145,0
|
|
20230607,185900,380561235,4145,4145,4145,4145,0
|
|
20230607,185800,380561235,4145,4145,4145,4145,0
|
|
20230607,185700,380561235,4145,4145,4145,4145,0
|
|
20230607,185600,380561235,4145,4145,4145,4145,0
|
|
20230607,185500,380561235,4145,4145,4145,4145,0
|
|
20230607,185400,380561235,4145,4145,4145,4145,0
|
|
20230607,185300,380561235,4145,4145,4145,4145,0
|
|
20230607,185200,380561235,4145,4145,4145,4145,0
|
|
20230607,185100,380561235,4145,4145,4145,4145,0
|
|
20230607,185000,380561235,4145,4145,4145,4145,0
|
|
20230607,184900,380561235,4145,4145,4145,4145,0
|
|
20230607,184800,380561235,4145,4145,4145,4145,0
|
|
20230607,184700,380561235,4145,4145,4145,4145,0
|
|
20230607,184600,380561235,4145,4145,4145,4145,0
|
|
20230607,184500,380561235,4145,4145,4145,4145,1798
|
|
20230607,184400,380561235,4145,4145,4145,4145,0
|
|
20230607,184300,380561235,4145,4145,4145,4145,0
|
|
20230607,184200,380561235,4145,4145,4145,4145,0
|
|
20230607,184100,380561235,4145,4145,4145,4145,0
|
|
20230607,184000,380561235,4145,4145,4145,4145,0
|
|
20230607,183900,380561235,4145,4145,4145,4145,0
|
|
20230607,183800,380561235,4145,4145,4145,4145,0
|
|
20230607,183700,380561235,4145,4145,4145,4145,0
|
|
20230607,183600,380561235,4145,4145,4145,4145,0
|
|
20230607,183500,380561235,4145,4145,4145,4145,0
|
|
20230607,183400,380561235,4145,4145,4145,4145,0
|
|
20230607,183300,380561235,4145,4145,4145,4145,0
|
|
20230607,183200,380561235,4145,4145,4145,4145,0
|
|
20230607,183100,380561235,4145,4145,4145,4145,0
|
|
20230607,183000,380561235,4145,4145,4145,4145,0
|
|
20230607,182900,380561235,4145,4145,4145,4145,0
|
|
20230607,182800,380561235,4145,4145,4145,4145,0
|
|
20230607,182700,380561235,4145,4145,4145,4145,0
|
|
20230607,182600,380561235,4145,4145,4145,4145,0
|
|
20230607,182500,380561235,4145,4145,4145,4145,0
|
|
20230607,182400,380561235,4145,4145,4145,4145,0
|
|
20230607,182300,380561235,4145,4145,4145,4145,0
|
|
20230607,182200,380561235,4145,4145,4145,4145,0
|
|
20230607,182100,380561235,4145,4145,4145,4145,0
|
|
20230607,182000,380561235,4145,4145,4145,4145,0
|
|
20230607,181900,380561235,4145,4145,4145,4145,0
|
|
20230607,181800,380561235,4145,4145,4145,4145,0
|
|
20230607,181700,380561235,4145,4145,4145,4145,0
|
|
20230607,181600,380561235,4145,4145,4145,4145,0
|
|
20230607,181500,380561235,4145,4145,4145,4145,1798
|
|
20230607,181400,380561235,4145,4145,4145,4145,0
|
|
20230607,181300,380561235,4145,4145,4145,4145,0
|
|
20230607,181200,380561235,4145,4145,4145,4145,0
|
|
20230607,181100,380561235,4145,4145,4145,4145,0
|
|
20230607,181000,380561235,4145,4145,4145,4145,0
|
|
20230607,180900,380561235,4145,4145,4145,4145,0
|
|
20230607,180800,380561235,4145,4145,4145,4145,0
|
|
20230607,180700,380561235,4145,4145,4145,4145,0
|
|
20230607,180600,380561235,4145,4145,4145,4145,0
|
|
20230607,180500,380561235,4145,4145,4145,4145,0
|
|
20230607,180400,380561235,4145,4145,4145,4145,0
|
|
20230607,180300,380561235,4145,4145,4145,4145,0
|
|
20230607,180200,380561235,4145,4145,4145,4145,0
|
|
20230607,180100,380561235,4145,4145,4145,4145,0
|
|
20230607,180000,380561235,4145,4145,4145,4145,0
|
|
20230607,175900,380561235,4145,4145,4145,4145,0
|
|
20230607,175800,380561235,4145,4145,4145,4145,0
|
|
20230607,175700,380561235,4145,4145,4145,4145,0
|
|
20230607,175600,380561235,4145,4145,4145,4145,0
|
|
20230607,175500,380561235,4145,4145,4145,4145,0
|
|
20230607,175400,380561235,4145,4145,4145,4145,0
|
|
20230607,175300,380561235,4145,4145,4145,4145,0
|
|
20230607,175200,380561235,4145,4145,4145,4145,0
|
|
20230607,175100,380561235,4145,4145,4145,4145,0
|
|
20230607,175000,380561235,4145,4145,4145,4145,0
|
|
20230607,174900,380561235,4145,4145,4145,4145,0
|
|
20230607,174800,380561235,4145,4145,4145,4145,0
|
|
20230607,174700,380561235,4145,4145,4145,4145,0
|
|
20230607,174600,380561235,4145,4145,4145,4145,0
|
|
20230607,174500,380561235,4145,4145,4145,4145,1798
|
|
20230607,174400,380561235,4145,4145,4145,4145,0
|
|
20230607,174300,380561235,4145,4145,4145,4145,0
|
|
20230607,174200,380561235,4145,4145,4145,4145,0
|
|
20230607,174100,380561235,4145,4145,4145,4145,0
|
|
20230607,174000,380561235,4145,4145,4145,4145,0
|
|
20230607,173900,380561235,4145,4145,4145,4145,0
|
|
20230607,173800,380561235,4145,4145,4145,4145,0
|
|
20230607,173700,380561235,4145,4145,4145,4145,0
|
|
20230607,173600,380561235,4145,4145,4145,4145,0
|
|
20230607,173500,380561235,4145,4145,4145,4145,0
|
|
20230607,173400,380561235,4145,4145,4145,4145,0
|
|
20230607,173300,380561235,4145,4145,4145,4145,0
|
|
20230607,173200,380561235,4145,4145,4145,4145,0
|
|
20230607,173100,380561235,4145,4145,4145,4145,0
|
|
20230607,173000,380561235,4145,4145,4145,4145,0
|
|
20230607,172900,380561235,4145,4145,4145,4145,0
|
|
20230607,172800,380561235,4145,4145,4145,4145,0
|
|
20230607,172700,380561235,4145,4145,4145,4145,0
|
|
20230607,172600,380561235,4145,4145,4145,4145,0
|
|
20230607,172500,380561235,4145,4145,4145,4145,0
|
|
20230607,172400,380561235,4145,4145,4145,4145,0
|
|
20230607,172300,380561235,4145,4145,4145,4145,0
|
|
20230607,172200,380561235,4145,4145,4145,4145,0
|
|
20230607,172100,380561235,4145,4145,4145,4145,0
|
|
20230607,172000,380561235,4145,4145,4145,4145,0
|
|
20230607,171900,380561235,4145,4145,4145,4145,0
|
|
20230607,171800,380561235,4145,4145,4145,4145,0
|
|
20230607,171700,380561235,4145,4145,4145,4145,0
|
|
20230607,171600,380561235,4145,4145,4145,4145,0
|
|
20230607,171500,380561235,4145,4145,4145,4145,1798
|
|
20230607,171400,380561235,4145,4145,4145,4145,0
|
|
20230607,171300,380561235,4145,4145,4145,4145,0
|
|
20230607,171200,380561235,4145,4145,4145,4145,0
|
|
20230607,171100,380561235,4145,4145,4145,4145,0
|
|
20230607,171000,380561235,4145,4145,4145,4145,0
|
|
20230607,170900,380561235,4145,4145,4145,4145,0
|
|
20230607,170800,380561235,4145,4145,4145,4145,0
|
|
20230607,170700,380561235,4145,4145,4145,4145,0
|
|
20230607,170600,380561235,4145,4145,4145,4145,0
|
|
20230607,170500,380561235,4145,4145,4145,4145,0
|
|
20230607,170400,380561235,4145,4145,4145,4145,0
|
|
20230607,170300,380561235,4145,4145,4145,4145,0
|
|
20230607,170200,380561235,4145,4145,4145,4145,0
|
|
20230607,170100,380561235,4145,4145,4145,4145,0
|
|
20230607,170000,380561235,4145,4145,4145,4145,0
|
|
20230607,165900,380561235,4145,4145,4145,4145,0
|
|
20230607,165800,380561235,4145,4145,4145,4145,0
|
|
20230607,165700,380561235,4145,4145,4145,4145,0
|
|
20230607,165600,380561235,4145,4145,4145,4145,0
|
|
20230607,165500,380561235,4145,4145,4145,4145,0
|
|
20230607,165400,380561235,4145,4145,4145,4145,0
|
|
20230607,165300,380561235,4145,4145,4145,4145,0
|
|
20230607,165200,380561235,4145,4145,4145,4145,0
|
|
20230607,165100,380561235,4145,4145,4145,4145,0
|
|
20230607,165000,380561235,4145,4145,4145,4145,0
|
|
20230607,164900,380561235,4145,4145,4145,4145,0
|
|
20230607,164800,380561235,4145,4145,4145,4145,0
|
|
20230607,164700,380561235,4145,4145,4145,4145,0
|
|
20230607,164600,380561235,4145,4145,4145,4145,0
|
|
20230607,164500,380561235,4145,4145,4145,4145,1798
|
|
20230607,164400,380561235,4145,4145,4145,4145,0
|
|
20230607,164300,380561235,4145,4145,4145,4145,0
|
|
20230607,164200,380561235,4145,4145,4145,4145,0
|
|
20230607,164100,380561235,4145,4145,4145,4145,0
|
|
20230607,164000,380561235,4145,4145,4145,4145,0
|
|
20230607,163900,380561235,4145,4145,4145,4145,0
|
|
20230607,163800,380561235,4145,4145,4145,4145,0
|
|
20230607,163700,380561235,4145,4145,4145,4145,0
|
|
20230607,163600,380561235,4145,4145,4145,4145,0
|
|
20230607,163500,380561235,4145,4145,4145,4145,0
|
|
20230607,163400,380561235,4145,4145,4145,4145,0
|
|
20230607,163300,380561235,4145,4145,4145,4145,0
|
|
20230607,163200,380561235,4145,4145,4145,4145,0
|
|
20230607,163100,380561235,4145,4145,4145,4145,0
|
|
20230607,163000,380561235,4145,4145,4145,4145,0
|
|
20230607,162900,380561235,4145,4145,4145,4145,0
|
|
20230607,162800,380561235,4145,4145,4145,4145,0
|
|
20230607,162700,380561235,4145,4145,4145,4145,0
|
|
20230607,162600,380561235,4145,4145,4145,4145,0
|
|
20230607,162500,380561235,4145,4145,4145,4145,0
|
|
20230607,162400,380561235,4145,4145,4145,4145,0
|
|
20230607,162300,380561235,4145,4145,4145,4145,0
|
|
20230607,162200,380561235,4145,4145,4145,4145,0
|
|
20230607,162100,380561235,4145,4145,4145,4145,0
|
|
20230607,162000,380561235,4145,4145,4145,4145,0
|
|
20230607,161900,380561235,4145,4145,4145,4145,0
|
|
20230607,161800,380561235,4145,4145,4145,4145,0
|
|
20230607,161700,380561235,4145,4145,4145,4145,0
|
|
20230607,161600,380561235,4145,4145,4145,4145,0
|
|
20230607,161500,380561235,4145,4145,4145,4145,1798
|
|
20230607,161400,380561235,4145,4145,4145,4145,0
|
|
20230607,161300,380561235,4145,4145,4145,4145,0
|
|
20230607,161200,380561235,4145,4145,4145,4145,0
|
|
20230607,161100,380561235,4145,4145,4145,4145,0
|
|
20230607,161000,380561235,4145,4145,4145,4145,0
|
|
20230607,160900,380561235,4145,4145,4145,4145,0
|
|
20230607,160800,380561235,4145,4145,4145,4145,0
|
|
20230607,160700,380561235,4145,4145,4145,4145,0
|
|
20230607,160600,380561235,4145,4145,4145,4145,0
|
|
20230607,160500,380561235,4145,4145,4145,4145,0
|
|
20230607,160400,380561235,4145,4145,4145,4145,0
|
|
20230607,160300,380561235,4145,4145,4145,4145,0
|
|
20230607,160200,380561235,4145,4145,4145,4145,0
|
|
20230607,160100,380561235,4145,4145,4145,4145,0
|
|
20230607,160000,380561235,4145,4145,4145,4145,0
|
|
20230607,155900,380561235,4145,4145,4145,4145,0
|
|
20230607,155800,380561235,4145,4145,4145,4145,0
|
|
20230607,155700,380561235,4145,4145,4145,4145,0
|
|
20230607,155600,380561235,4145,4145,4145,4145,0
|
|
20230607,155500,380561235,4145,4145,4145,4145,0
|
|
20230607,155400,380561235,4145,4145,4145,4145,0
|
|
20230607,155300,380561235,4145,4145,4145,4145,0
|
|
20230607,155200,380561235,4145,4145,4145,4145,0
|
|
20230607,155100,380561235,4145,4145,4145,4145,0
|
|
20230607,155000,380561235,4145,4145,4145,4145,0
|
|
20230607,154900,380561235,4145,4145,4145,4145,0
|
|
20230607,154800,380561235,4145,4145,4145,4145,0
|
|
20230607,154700,380561235,4145,4145,4145,4145,0
|
|
20230607,154600,380561235,4145,4145,4145,4145,0
|
|
20230607,154500,380561235,4145,4145,4145,4145,1798
|
|
20230607,154400,380561235,4145,4145,4145,4145,0
|
|
20230607,154300,380561235,4145,4145,4145,4145,0
|
|
20230607,154200,380561235,4145,4145,4145,4145,0
|
|
20230607,154100,380561235,4145,4145,4145,4145,0
|
|
20230607,154000,380561235,4145,4145,4145,4145,0
|
|
20230607,153900,380561235,4145,4145,4145,4145,0
|
|
20230607,153800,380561235,4145,4145,4145,4145,0
|
|
20230607,153700,380561235,4145,4145,4145,4145,0
|
|
20230607,153600,380561235,4145,4145,4145,4145,0
|
|
20230607,153500,380561235,4145,4145,4145,4145,0
|
|
20230607,153400,380561235,4145,4145,4145,4145,0
|
|
20230607,153300,380561235,4145,4145,4145,4145,0
|
|
20230607,153200,380561235,4145,4145,4145,4145,0
|
|
20230607,153100,380561235,4145,4145,4145,4145,0
|
|
20230607,153000,380561235,4145,4145,4145,4145,1798
|
|
20230607,152900,373108525,4135,4135,4135,4135,0
|
|
20230607,152800,373108525,4135,4135,4135,4135,0
|
|
20230607,152700,373108525,4135,4135,4135,4135,0
|
|
20230607,152600,373108525,4135,4135,4135,4135,0
|
|
20230607,152500,373108525,4135,4135,4135,4135,0
|
|
20230607,152400,373108525,4135,4135,4135,4135,0
|
|
20230607,152300,373108525,4135,4135,4135,4135,0
|
|
20230607,152200,373108525,4135,4135,4135,4135,0
|
|
20230607,152100,373108525,4135,4135,4135,4135,0
|
|
20230607,152000,373108525,4135,4135,4135,4135,0
|
|
20230607,151900,373108525,4135,4140,4140,4135,327
|
|
20230607,151800,371754880,4140,4140,4140,4140,0
|
|
20230607,151700,371754880,4140,4140,4140,4140,0
|
|
20230607,151600,371754880,4140,4140,4140,4140,100
|
|
20230607,151500,371340880,4140,4140,4140,4140,18
|
|
20230607,151400,371266360,4135,4135,4135,4135,0
|
|
20230607,151300,371266360,4135,4135,4135,4135,96
|
|
20230607,151200,370869400,4135,4135,4135,4135,0
|
|
20230607,151100,370869400,4135,4130,4135,4130,2
|
|
20230607,151000,370861135,4135,4135,4135,4135,832
|
|
20230607,150900,367420815,4135,4135,4135,4135,0
|
|
20230607,150800,367420815,4135,4135,4135,4135,1
|
|
20230607,150700,367416680,4145,4135,4145,4135,2
|
|
20230607,150600,367408400,4130,4130,4130,4130,0
|
|
20230607,150500,367408400,4130,4130,4130,4130,12
|
|
20230607,150400,367358840,4145,4145,4145,4145,0
|
|
20230607,150300,367358840,4145,4145,4145,4145,19
|
|
20230607,150200,367280085,4125,4130,4130,4125,6
|
|
20230607,150100,367255330,4145,4145,4145,4145,2
|
|
20230607,150000,367247040,4125,4145,4145,4125,61
|
|
20230607,145900,366994995,4145,4145,4145,4145,1
|
|
20230607,145800,366990850,4125,4125,4125,4125,0
|
|
20230607,145700,366990850,4125,4125,4125,4125,205
|
|
20230607,145600,366145225,4130,4130,4130,4130,0
|
|
20230607,145500,366145225,4130,4130,4130,4130,236
|
|
20230607,145400,365170545,4130,4130,4130,4130,0
|
|
20230607,145300,365170545,4130,4130,4130,4130,200
|
|
20230607,145200,364344545,4130,4130,4130,4130,3
|
|
20230607,145100,364332155,4130,4130,4130,4130,0
|
|
20230607,145000,364332155,4130,4130,4130,4130,347
|
|
20230607,144900,362899045,4145,4145,4145,4145,5
|
|
20230607,144800,362878320,4145,4145,4145,4145,3
|
|
20230607,144700,362865885,4130,4130,4130,4130,0
|
|
20230607,144600,362865885,4130,4130,4130,4130,1
|
|
20230607,144500,362861755,4130,4130,4130,4130,550
|
|
20230607,144400,360590255,4145,4145,4145,4145,0
|
|
20230607,144300,360590255,4145,4145,4145,4130,83
|
|
20230607,144200,360247045,4150,4150,4150,4150,0
|
|
20230607,144100,360247045,4150,4145,4150,4145,22
|
|
20230607,144000,360155835,4130,4130,4130,4130,0
|
|
20230607,143900,360155835,4130,4130,4130,4130,0
|
|
20230607,143800,360155835,4130,4130,4130,4130,0
|
|
20230607,143700,360155835,4130,4130,4130,4130,0
|
|
20230607,143600,360155835,4130,4130,4130,4130,0
|
|
20230607,143500,360155835,4130,4130,4130,4130,3
|
|
20230607,143400,360143445,4150,4130,4150,4130,34
|
|
20230607,143300,360003005,4150,4145,4150,4145,84
|
|
20230607,143200,359654410,4130,4130,4130,4130,0
|
|
20230607,143100,359654410,4130,4145,4150,4130,122
|
|
20230607,143000,359148265,4150,4150,4150,4150,4
|
|
20230607,142900,359131665,4150,4150,4150,4150,170
|
|
20230607,142800,358426165,4145,4130,4145,4130,63
|
|
20230607,142700,358165060,4130,4130,4130,4130,0
|
|
20230607,142600,358165060,4130,4130,4130,4130,0
|
|
20230607,142500,358165060,4130,4130,4130,4130,12
|
|
20230607,142400,358115500,4145,4130,4145,4130,81
|
|
20230607,142300,357780955,4145,4145,4145,4145,0
|
|
20230607,142200,357780955,4145,4145,4145,4145,20
|
|
20230607,142100,357698055,4130,4130,4130,4130,0
|
|
20230607,142000,357698055,4130,4130,4130,4130,3
|
|
20230607,141900,357685665,4120,4120,4120,4120,0
|
|
20230607,141800,357685665,4120,4120,4120,4120,87
|
|
20230607,141700,357327225,4135,4135,4135,4135,0
|
|
20230607,141600,357327225,4135,4135,4135,4135,3
|
|
20230607,141500,357314820,4120,4120,4120,4120,0
|
|
20230607,141400,357314820,4120,4125,4125,4120,1064
|
|
20230607,141300,352930715,4125,4125,4125,4125,0
|
|
20230607,141200,352930715,4125,4150,4150,4125,176
|
|
20230607,141100,352204465,4150,4150,4150,4150,12
|
|
20230607,141000,352154665,4150,4150,4150,4150,0
|
|
20230607,140900,352154665,4150,4150,4150,4150,0
|
|
20230607,140800,352154665,4150,4150,4150,4150,1
|
|
20230607,140700,352150515,4120,4120,4120,4120,4
|
|
20230607,140600,352134035,4125,4125,4125,4125,0
|
|
20230607,140500,352134035,4125,4125,4125,4125,3706
|
|
20230607,140400,336846785,4125,4125,4125,4125,337
|
|
20230607,140300,335456660,4125,4140,4140,4125,588
|
|
20230607,140200,333030630,4140,4140,4140,4140,0
|
|
20230607,140100,333030630,4140,4140,4140,4140,8866
|
|
20230607,140000,296325390,4135,4135,4135,4135,74
|
|
20230607,135900,296019400,4135,4145,4145,4135,369
|
|
20230607,135800,294492070,4150,4145,4150,4145,94
|
|
20230607,135700,294102040,4150,4155,4155,4150,3827
|
|
20230607,135600,278201205,4155,4160,4160,4155,6
|
|
20230607,135500,278176265,4160,4160,4160,4160,0
|
|
20230607,135400,278176265,4160,4160,4160,4160,54
|
|
20230607,135300,277951625,4160,4160,4160,4160,164
|
|
20230607,135200,277269385,4160,4155,4160,4155,259
|
|
20230607,135100,276193145,4155,4155,4155,4150,50
|
|
20230607,135000,275985575,4155,4155,4155,4155,11
|
|
20230607,134900,275939870,4155,4155,4155,4155,24
|
|
20230607,134800,275840150,4150,4150,4150,4150,0
|
|
20230607,134700,275840150,4150,4150,4150,4150,0
|
|
20230607,134600,275840150,4150,4150,4150,4150,11
|
|
20230607,134500,275794500,4150,4150,4150,4150,22
|
|
20230607,134400,275703200,4145,4145,4145,4145,0
|
|
20230607,134300,275703200,4145,4145,4145,4145,0
|
|
20230607,134200,275703200,4145,4145,4145,4145,0
|
|
20230607,134100,275703200,4145,4145,4145,4145,0
|
|
20230607,134000,275703200,4145,4145,4145,4145,0
|
|
20230607,133900,275703200,4145,4145,4145,4145,263
|
|
20230607,133800,274613065,4145,4145,4145,4145,0
|
|
20230607,133700,274613065,4145,4145,4145,4145,202
|
|
20230607,133600,273775775,4145,4145,4145,4145,328
|
|
20230607,133500,272416215,4145,4145,4145,4145,0
|
|
20230607,133400,272416215,4145,4145,4145,4145,0
|
|
20230607,133300,272416215,4145,4145,4145,4145,87
|
|
20230607,133200,272055600,4150,4150,4150,4150,0
|
|
20230607,133100,272055600,4150,4150,4150,4150,0
|
|
20230607,133000,272055600,4150,4155,4155,4150,70
|
|
20230607,132900,271764795,4155,4140,4155,4140,32
|
|
20230607,132800,271631985,4145,4145,4145,4145,13
|
|
20230607,132700,271578100,4145,4145,4145,4145,1
|
|
20230607,132600,271573955,4140,4145,4150,4140,27
|
|
20230607,132500,271461940,4145,4145,4145,4145,18
|
|
20230607,132400,271387330,4140,4140,4140,4140,24
|
|
20230607,132300,271287970,4145,4145,4145,4145,4
|
|
20230607,132200,271271390,4150,4150,4150,4150,0
|
|
20230607,132100,271271390,4150,4150,4150,4150,0
|
|
20230607,132000,271271390,4150,4150,4150,4150,80
|
|
20230607,131900,270939390,4145,4145,4145,4145,24
|
|
20230607,131800,270839910,4145,4145,4145,4145,0
|
|
20230607,131700,270839910,4145,4145,4145,4145,24
|
|
20230607,131600,270740430,4155,4155,4155,4155,3235
|
|
20230607,131500,257299005,4155,4155,4155,4155,3
|
|
20230607,131400,257286540,4155,4150,4155,4150,1131
|
|
20230607,131300,252590315,4150,4150,4150,4150,0
|
|
20230607,131200,252590315,4150,4150,4150,4150,186
|
|
20230607,131100,251818415,4155,4155,4155,4155,11
|
|
20230607,131000,251772710,4150,4150,4150,4150,1
|
|
20230607,130900,251768560,4155,4150,4155,4150,52
|
|
20230607,130800,251552755,4150,4150,4150,4150,500
|
|
20230607,130700,249477755,4150,4155,4160,4150,143
|
|
20230607,130600,248884145,4150,4150,4150,4150,820
|
|
20230607,130500,245481145,4150,4150,4150,4150,1
|
|
20230607,130400,245476995,4145,4145,4145,4145,515
|
|
20230607,130300,243342320,4145,4140,4145,4140,218
|
|
20230607,130200,242438715,4145,4145,4145,4145,0
|
|
20230607,130100,242438715,4145,4145,4145,4145,0
|
|
20230607,130000,242438715,4145,4145,4145,4145,0
|
|
20230607,125900,242438715,4145,4145,4145,4145,12
|
|
20230607,125800,242388975,4145,4145,4145,4145,10
|
|
20230607,125700,242347525,4145,4145,4145,4145,10
|
|
20230607,125600,242306075,4145,4145,4145,4145,41
|
|
20230607,125500,242136130,4145,4145,4145,4145,0
|
|
20230607,125400,242136130,4145,4145,4145,4145,0
|
|
20230607,125300,242136130,4145,4145,4145,4145,30
|
|
20230607,125200,242011780,4145,4145,4145,4145,0
|
|
20230607,125100,242011780,4145,4145,4145,4145,30
|
|
20230607,125000,241887430,4145,4145,4145,4145,28
|
|
20230607,124900,241771370,4140,4140,4140,4140,0
|
|
20230607,124800,241771370,4140,4140,4140,4140,155
|
|
20230607,124700,241129670,4135,4130,4135,4130,161
|
|
20230607,124600,240464430,4135,4135,4135,4135,131
|
|
20230607,124500,239922745,4135,4135,4135,4135,4
|
|
20230607,124400,239906205,4140,4140,4140,4140,61
|
|
20230607,124300,239653665,4135,4135,4135,4135,0
|
|
20230607,124200,239653665,4135,4135,4135,4135,0
|
|
20230607,124100,239653665,4135,4135,4135,4135,0
|
|
20230607,124000,239653665,4135,4135,4135,4135,0
|
|
20230607,123900,239653665,4135,4135,4135,4135,0
|
|
20230607,123800,239653665,4135,4135,4135,4135,0
|
|
20230607,123700,239653665,4135,4135,4135,4135,33
|
|
20230607,123600,239517210,4135,4135,4135,4135,0
|
|
20230607,123500,239517210,4135,4135,4135,4135,1
|
|
20230607,123400,239513075,4135,4135,4135,4135,10
|
|
20230607,123300,239471725,4135,4140,4140,4135,369
|
|
20230607,123200,237944105,4140,4135,4140,4130,94
|
|
20230607,123100,237555745,4140,4140,4140,4140,9
|
|
20230607,123000,237518485,4140,4140,4140,4140,10
|
|
20230607,122900,237477085,4150,4150,4150,4150,23
|
|
20230607,122800,237381635,4150,4150,4150,4150,0
|
|
20230607,122700,237381635,4150,4150,4150,4150,10
|
|
20230607,122600,237340135,4150,4150,4150,4150,0
|
|
20230607,122500,237340135,4150,4150,4150,4150,0
|
|
20230607,122400,237340135,4150,4150,4150,4150,43
|
|
20230607,122300,237161685,4150,4150,4150,4150,0
|
|
20230607,122200,237161685,4150,4150,4150,4150,53
|
|
20230607,122100,236941735,4150,4160,4160,4150,17
|
|
20230607,122000,236871055,4160,4160,4160,4160,117
|
|
20230607,121900,236384335,4150,4150,4150,4150,0
|
|
20230607,121800,236384335,4150,4150,4150,4150,0
|
|
20230607,121700,236384335,4150,4150,4150,4150,0
|
|
20230607,121600,236384335,4150,4150,4150,4150,1
|
|
20230607,121500,236380185,4155,4155,4155,4155,4
|
|
20230607,121400,236363565,4155,4155,4155,4155,0
|
|
20230607,121300,236363565,4155,4155,4155,4155,0
|
|
20230607,121200,236363565,4155,4155,4155,4155,2
|
|
20230607,121100,236355255,4160,4150,4160,4150,25
|
|
20230607,121000,236251275,4160,4160,4160,4160,0
|
|
20230607,120900,236251275,4160,4160,4160,4160,70
|
|
20230607,120800,235960075,4165,4165,4165,4165,0
|
|
20230607,120700,235960075,4165,4165,4165,4165,0
|
|
20230607,120600,235960075,4165,4165,4165,4165,0
|
|
20230607,120500,235960075,4165,4165,4165,4165,108
|
|
20230607,120400,235510255,4175,4175,4175,4175,2
|
|
20230607,120300,235501905,4165,4165,4165,4165,0
|
|
20230607,120200,235501905,4165,4165,4165,4165,252
|
|
20230607,120100,234452325,4175,4170,4175,4170,496
|
|
20230607,120000,232381540,4175,4175,4175,4175,0
|
|
20230607,115900,232381540,4175,4175,4175,4175,12
|
|
20230607,115800,232331440,4175,4160,4175,4160,1095
|
|
20230607,115700,227762335,4160,4160,4160,4160,2527
|
|
20230607,115600,217250015,4170,4170,4170,4170,287
|
|
20230607,115500,216053225,4170,4170,4170,4170,1001
|
|
20230607,115400,211879055,4160,4165,4165,4160,220
|
|
20230607,115300,210962855,4170,4170,4170,4170,1
|
|
20230607,115200,210958685,4170,4170,4170,4170,22
|
|
20230607,115100,210866945,4165,4160,4165,4160,368
|
|
20230607,115000,209334670,4160,4160,4160,4160,4
|
|
20230607,114900,209318030,4160,4160,4160,4160,8
|
|
20230607,114800,209284750,4160,4160,4160,4160,0
|
|
20230607,114700,209284750,4160,4160,4160,4160,18
|
|
20230607,114600,209209870,4160,4155,4160,4155,94
|
|
20230607,114500,208819145,4155,4155,4155,4155,0
|
|
20230607,114400,208819145,4155,4155,4155,4155,0
|
|
20230607,114300,208819145,4155,4155,4155,4155,100
|
|
20230607,114200,208403645,4150,4150,4150,4150,19
|
|
20230607,114100,208324795,4150,4155,4155,4150,188
|
|
20230607,114000,207544570,4155,4155,4155,4155,0
|
|
20230607,113900,207544570,4155,4155,4155,4155,0
|
|
20230607,113800,207544570,4155,4155,4155,4155,14
|
|
20230607,113700,207486400,4155,4155,4155,4155,0
|
|
20230607,113600,207486400,4155,4150,4155,4150,109
|
|
20230607,113500,207033560,4150,4145,4150,4145,1209
|
|
20230607,113400,202016325,4150,4150,4150,4150,0
|
|
20230607,113300,202016325,4150,4150,4150,4150,22
|
|
20230607,113200,201925025,4135,4135,4135,4135,0
|
|
20230607,113100,201925025,4135,4135,4135,4135,4
|
|
20230607,113000,201908485,4135,4135,4135,4135,104
|
|
20230607,112900,201478445,4135,4135,4135,4135,0
|
|
20230607,112800,201478445,4135,4135,4135,4135,0
|
|
20230607,112700,201478445,4135,4135,4135,4135,0
|
|
20230607,112600,201478445,4135,4135,4150,4135,114
|
|
20230607,112500,201007040,4150,4150,4150,4150,0
|
|
20230607,112400,201007040,4150,4150,4150,4150,0
|
|
20230607,112300,201007040,4150,4150,4150,4150,0
|
|
20230607,112200,201007040,4150,4150,4150,4150,0
|
|
20230607,112100,201007040,4150,4150,4150,4150,0
|
|
20230607,112000,201007040,4150,4150,4150,4150,0
|
|
20230607,111900,201007040,4150,4150,4150,4150,25
|
|
20230607,111800,200903290,4150,4150,4150,4150,0
|
|
20230607,111700,200903290,4150,4150,4150,4150,0
|
|
20230607,111600,200903290,4150,4150,4150,4150,13
|
|
20230607,111500,200849340,4150,4150,4150,4150,0
|
|
20230607,111400,200849340,4150,4150,4150,4150,142
|
|
20230607,111300,200260040,4145,4145,4145,4145,1627
|
|
20230607,111200,193516125,4145,4145,4145,4145,0
|
|
20230607,111100,193516125,4145,4145,4145,4145,0
|
|
20230607,111000,193516125,4145,4145,4145,4145,1
|
|
20230607,110900,193511980,4130,4150,4150,4130,12
|
|
20230607,110800,193462280,4150,4150,4150,4150,0
|
|
20230607,110700,193462280,4150,4150,4150,4130,29
|
|
20230607,110600,193341950,4155,4155,4155,4155,0
|
|
20230607,110500,193341950,4155,4155,4155,4155,37
|
|
20230607,110400,193188215,4150,4140,4150,4140,805
|
|
20230607,110300,189852655,4150,4130,4150,4130,307
|
|
20230607,110200,188584565,4130,4130,4130,4130,0
|
|
20230607,110100,188584565,4130,4130,4130,4130,0
|
|
20230607,110000,188584565,4130,4130,4130,4130,2
|
|
20230607,105900,188576305,4130,4130,4130,4130,0
|
|
20230607,105800,188576305,4130,4130,4130,4130,0
|
|
20230607,105700,188576305,4130,4130,4130,4130,0
|
|
20230607,105600,188576305,4130,4130,4130,4130,1
|
|
20230607,105500,188572175,4130,4130,4130,4130,34
|
|
20230607,105400,188431755,4125,4125,4125,4125,0
|
|
20230607,105300,188431755,4125,4125,4125,4125,0
|
|
20230607,105200,188431755,4125,4125,4125,4125,2
|
|
20230607,105100,188423505,4125,4125,4125,4125,75
|
|
20230607,105000,188114130,4130,4130,4130,4130,0
|
|
20230607,104900,188114130,4130,4130,4130,4130,1
|
|
20230607,104800,188110000,4130,4130,4130,4130,0
|
|
20230607,104700,188110000,4130,4130,4130,4130,0
|
|
20230607,104600,188110000,4130,4130,4130,4130,0
|
|
20230607,104500,188110000,4130,4130,4130,4130,50
|
|
20230607,104400,187903500,4120,4110,4120,4110,162
|
|
20230607,104300,187236075,4120,4120,4120,4120,1
|
|
20230607,104200,187231955,4110,4115,4115,4110,127
|
|
20230607,104100,186709365,4120,4120,4120,4120,0
|
|
20230607,104000,186709365,4120,4120,4120,4120,0
|
|
20230607,103900,186709365,4120,4120,4120,4120,1
|
|
20230607,103800,186705245,4115,4120,4120,4115,50
|
|
20230607,103700,186499480,4130,4115,4130,4115,59
|
|
20230607,103600,186256440,4110,4110,4110,4110,5
|
|
20230607,103500,186235890,4105,4105,4105,4105,36
|
|
20230607,103400,186088110,4115,4115,4115,4115,0
|
|
20230607,103300,186088110,4115,4115,4115,4115,2
|
|
20230607,103200,186079880,4115,4115,4115,4115,14
|
|
20230607,103100,186022270,4115,4115,4115,4115,19
|
|
20230607,103000,185944085,4100,4100,4100,4100,95
|
|
20230607,102900,185554585,4100,4100,4100,4100,0
|
|
20230607,102800,185554585,4100,4100,4100,4100,60
|
|
20230607,102700,185308585,4100,4100,4100,4100,220
|
|
20230607,102600,184406585,4100,4100,4100,4100,215
|
|
20230607,102500,183525085,4100,4105,4105,4100,768
|
|
20230607,102400,180373740,4105,4105,4105,4105,341
|
|
20230607,102300,178973935,4105,4105,4105,4105,510
|
|
20230607,102200,176880385,4100,4100,4105,4100,1494
|
|
20230607,102100,170754980,4100,4105,4105,4100,1042
|
|
20230607,102000,166481530,4100,4105,4115,4100,3501
|
|
20230607,101900,152088015,4105,4105,4110,4105,281
|
|
20230607,101800,150933785,4110,4110,4110,4105,28
|
|
20230607,101700,150818710,4110,4110,4110,4110,0
|
|
20230607,101600,150818710,4110,4110,4110,4110,0
|
|
20230607,101500,150818710,4110,4115,4115,4110,259
|
|
20230607,101400,149754160,4115,4115,4115,4115,200
|
|
20230607,101300,148931160,4115,4120,4120,4115,17
|
|
20230607,101200,148861185,4125,4125,4125,4125,8
|
|
20230607,101100,148828185,4130,4130,4130,4130,13
|
|
20230607,101000,148774495,4130,4130,4130,4130,71
|
|
20230607,100900,148481265,4100,4135,4135,4100,4443
|
|
20230607,100800,130161025,4130,4130,4130,4130,51
|
|
20230607,100700,129950395,4150,4150,4150,4130,72
|
|
20230607,100600,129652955,4155,4145,4155,4130,509
|
|
20230607,100500,127549735,4155,4145,4155,4145,17
|
|
20230607,100400,127479250,4150,4155,4155,4150,31
|
|
20230607,100300,127350540,4160,4160,4160,4160,15
|
|
20230607,100200,127288140,4160,4145,4160,4145,149
|
|
20230607,100100,126668825,4145,4145,4145,4145,0
|
|
20230607,100000,126668825,4145,4145,4145,4145,1
|
|
20230607,095900,126664680,4145,4145,4145,4140,48
|
|
20230607,095800,126465750,4150,4150,4150,4150,4
|
|
20230607,095700,126449150,4160,4160,4160,4160,120
|
|
20230607,095600,125949950,4160,4155,4160,4155,10
|
|
20230607,095500,125908375,4155,4155,4155,4155,0
|
|
20230607,095400,125908375,4155,4155,4155,4145,70
|
|
20230607,095300,125617845,4160,4160,4160,4160,34
|
|
20230607,095200,125476405,4160,4160,4160,4160,18
|
|
20230607,095100,125401525,4165,4165,4165,4165,983
|
|
20230607,095000,121307330,4165,4140,4165,4140,9
|
|
20230607,094900,121269970,4165,4165,4165,4165,4
|
|
20230607,094800,121253310,4165,4165,4165,4165,17
|
|
20230607,094700,121182505,4165,4155,4165,4155,386
|
|
20230607,094600,119578315,4160,4160,4160,4160,19
|
|
20230607,094500,119499275,4155,4160,4160,4155,4236
|
|
20230607,094400,101898660,4160,4160,4160,4160,1
|
|
20230607,094300,101894500,4165,4160,4170,4160,455
|
|
20230607,094200,99999160,4170,4170,4170,4170,1
|
|
20230607,094100,99994990,4175,4175,4175,4175,48
|
|
20230607,094000,99794590,4160,4160,4175,4160,973
|
|
20230607,093900,95746580,4155,4170,4175,4155,1051
|
|
20230607,093800,91364175,4170,4170,4170,4165,505
|
|
20230607,093700,89259700,4170,4160,4170,4160,874
|
|
20230607,093600,85619910,4160,4155,4160,4155,26
|
|
20230607,093500,85511825,4155,4150,4155,4150,168
|
|
20230607,093400,84814050,4130,4130,4130,4130,168
|
|
20230607,093300,84120210,4130,4135,4145,4130,495
|
|
20230607,093200,82070835,4145,4135,4145,4135,560
|
|
20230607,093100,79753940,4135,4135,4135,4135,72
|
|
20230607,093000,79456220,4140,4140,4140,4140,8
|
|
20230607,092900,79423100,4140,4150,4150,4140,63
|
|
20230607,092800,79162130,4145,4160,4160,4145,1570
|
|
20230607,092700,72638650,4155,4155,4165,4155,1620
|
|
20230607,092600,65902270,4155,4145,4155,4135,2081
|
|
20230607,092500,57281220,4135,4135,4135,4135,98
|
|
20230607,092400,56875990,4145,4145,4150,4145,106
|
|
20230607,092300,56436570,4145,4150,4150,4145,88
|
|
20230607,092200,56071630,4135,4145,4150,4130,582
|
|
20230607,092100,53665935,4140,4130,4140,4130,787
|
|
20230607,092000,50407805,4130,4130,4130,4130,103
|
|
20230607,091900,49982415,4130,4130,4140,4115,142
|
|
20230607,091800,49397290,4130,4120,4140,4120,294
|
|
20230607,091700,48183450,4115,4110,4115,4110,2205
|
|
20230607,091600,39113225,4110,4110,4110,4110,17
|
|
20230607,091500,39043355,4110,4095,4115,4095,3278
|
|
20230607,091400,25601385,4090,4090,4090,4090,0
|
|
20230607,091300,25601385,4090,4090,4090,4090,1
|
|
20230607,091200,25597295,4090,4090,4090,4090,0
|
|
20230607,091100,25597295,4090,4100,4110,4090,55
|
|
20230607,091000,25371620,4085,4075,4100,4065,2904
|
|
20230607,090900,13532105,4065,4065,4065,4065,40
|
|
20230607,090800,13369505,4075,4065,4075,4065,170
|
|
20230607,090700,12677305,4065,4065,4065,4065,0
|
|
20230607,090600,12677305,4065,4065,4065,4065,2
|
|
20230607,090500,12669175,4075,4075,4075,4075,466
|
|
20230607,090400,10770225,4075,4075,4075,4075,2
|
|
20230607,090300,10762075,4075,4075,4075,4075,23
|
|
20230607,090200,10668350,4075,4075,4075,4075,0
|
|
20230607,090100,10668350,4075,4075,4075,4075,4
|
|
20230607,090000,10652050,4075,4075,4075,4075,2614
|