676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,201300,625603900,4210,4210,4210,4210,2325
|
|
20230619,201200,625603900,4210,4210,4210,4210,0
|
|
20230619,201100,625603900,4210,4210,4210,4210,0
|
|
20230619,201000,625603900,4210,4210,4210,4210,0
|
|
20230619,200900,625603900,4210,4210,4210,4210,0
|
|
20230619,200800,625603900,4210,4210,4210,4210,0
|
|
20230619,200700,625603900,4210,4210,4210,4210,0
|
|
20230619,200600,625603900,4210,4210,4210,4210,0
|
|
20230619,200500,625603900,4210,4210,4210,4210,0
|
|
20230619,200400,625603900,4210,4210,4210,4210,0
|
|
20230619,200300,625603900,4210,4210,4210,4210,0
|
|
20230619,200200,625603900,4210,4210,4210,4210,0
|
|
20230619,200100,625603900,4210,4210,4210,4210,0
|
|
20230619,200000,625603900,4210,4210,4210,4210,0
|
|
20230619,195900,625603900,4210,4210,4210,4210,0
|
|
20230619,195800,625603900,4210,4210,4210,4210,0
|
|
20230619,195700,625603900,4210,4210,4210,4210,0
|
|
20230619,195600,625603900,4210,4210,4210,4210,0
|
|
20230619,195500,625603900,4210,4210,4210,4210,0
|
|
20230619,195400,625603900,4210,4210,4210,4210,0
|
|
20230619,195300,625603900,4210,4210,4210,4210,0
|
|
20230619,195200,625603900,4210,4210,4210,4210,0
|
|
20230619,195100,625603900,4210,4210,4210,4210,0
|
|
20230619,195000,625603900,4210,4210,4210,4210,0
|
|
20230619,194900,625603900,4210,4210,4210,4210,0
|
|
20230619,194800,625603900,4210,4210,4210,4210,0
|
|
20230619,194700,625603900,4210,4210,4210,4210,0
|
|
20230619,194600,625603900,4210,4210,4210,4210,0
|
|
20230619,194500,625603900,4210,4210,4210,4210,0
|
|
20230619,194400,625603900,4210,4210,4210,4210,0
|
|
20230619,194300,625603900,4210,4210,4210,4210,2325
|
|
20230619,194200,625603900,4210,4210,4210,4210,0
|
|
20230619,194100,625603900,4210,4210,4210,4210,0
|
|
20230619,194000,625603900,4210,4210,4210,4210,0
|
|
20230619,193900,625603900,4210,4210,4210,4210,0
|
|
20230619,193800,625603900,4210,4210,4210,4210,0
|
|
20230619,193700,625603900,4210,4210,4210,4210,0
|
|
20230619,193600,625603900,4210,4210,4210,4210,0
|
|
20230619,193500,625603900,4210,4210,4210,4210,0
|
|
20230619,193400,625603900,4210,4210,4210,4210,0
|
|
20230619,193300,625603900,4210,4210,4210,4210,0
|
|
20230619,193200,625603900,4210,4210,4210,4210,0
|
|
20230619,193100,625603900,4210,4210,4210,4210,0
|
|
20230619,193000,625603900,4210,4210,4210,4210,0
|
|
20230619,192900,625603900,4210,4210,4210,4210,0
|
|
20230619,192800,625603900,4210,4210,4210,4210,0
|
|
20230619,192700,625603900,4210,4210,4210,4210,0
|
|
20230619,192600,625603900,4210,4210,4210,4210,0
|
|
20230619,192500,625603900,4210,4210,4210,4210,0
|
|
20230619,192400,625603900,4210,4210,4210,4210,0
|
|
20230619,192300,625603900,4210,4210,4210,4210,0
|
|
20230619,192200,625603900,4210,4210,4210,4210,0
|
|
20230619,192100,625603900,4210,4210,4210,4210,0
|
|
20230619,192000,625603900,4210,4210,4210,4210,0
|
|
20230619,191900,625603900,4210,4210,4210,4210,0
|
|
20230619,191800,625603900,4210,4210,4210,4210,0
|
|
20230619,191700,625603900,4210,4210,4210,4210,0
|
|
20230619,191600,625603900,4210,4210,4210,4210,0
|
|
20230619,191500,625603900,4210,4210,4210,4210,0
|
|
20230619,191400,625603900,4210,4210,4210,4210,0
|
|
20230619,191300,625603900,4210,4210,4210,4210,2325
|
|
20230619,191200,625603900,4210,4210,4210,4210,0
|
|
20230619,191100,625603900,4210,4210,4210,4210,0
|
|
20230619,191000,625603900,4210,4210,4210,4210,0
|
|
20230619,190900,625603900,4210,4210,4210,4210,0
|
|
20230619,190800,625603900,4210,4210,4210,4210,0
|
|
20230619,190700,625603900,4210,4210,4210,4210,0
|
|
20230619,190600,625603900,4210,4210,4210,4210,0
|
|
20230619,190500,625603900,4210,4210,4210,4210,0
|
|
20230619,190400,625603900,4210,4210,4210,4210,0
|
|
20230619,190300,625603900,4210,4210,4210,4210,0
|
|
20230619,190200,625603900,4210,4210,4210,4210,0
|
|
20230619,190100,625603900,4210,4210,4210,4210,0
|
|
20230619,190000,625603900,4210,4210,4210,4210,0
|
|
20230619,185900,625603900,4210,4210,4210,4210,0
|
|
20230619,185800,625603900,4210,4210,4210,4210,0
|
|
20230619,185700,625603900,4210,4210,4210,4210,0
|
|
20230619,185600,625603900,4210,4210,4210,4210,0
|
|
20230619,185500,625603900,4210,4210,4210,4210,0
|
|
20230619,185400,625603900,4210,4210,4210,4210,0
|
|
20230619,185300,625603900,4210,4210,4210,4210,0
|
|
20230619,185200,625603900,4210,4210,4210,4210,0
|
|
20230619,185100,625603900,4210,4210,4210,4210,0
|
|
20230619,185000,625603900,4210,4210,4210,4210,0
|
|
20230619,184900,625603900,4210,4210,4210,4210,0
|
|
20230619,184800,625603900,4210,4210,4210,4210,0
|
|
20230619,184700,625603900,4210,4210,4210,4210,0
|
|
20230619,184600,625603900,4210,4210,4210,4210,0
|
|
20230619,184500,625603900,4210,4210,4210,4210,0
|
|
20230619,184400,625603900,4210,4210,4210,4210,0
|
|
20230619,184300,625603900,4210,4210,4210,4210,2325
|
|
20230619,184200,625603900,4210,4210,4210,4210,0
|
|
20230619,184100,625603900,4210,4210,4210,4210,0
|
|
20230619,184000,625603900,4210,4210,4210,4210,0
|
|
20230619,183900,625603900,4210,4210,4210,4210,0
|
|
20230619,183800,625603900,4210,4210,4210,4210,0
|
|
20230619,183700,625603900,4210,4210,4210,4210,0
|
|
20230619,183600,625603900,4210,4210,4210,4210,0
|
|
20230619,183500,625603900,4210,4210,4210,4210,0
|
|
20230619,183400,625603900,4210,4210,4210,4210,0
|
|
20230619,183300,625603900,4210,4210,4210,4210,0
|
|
20230619,183200,625603900,4210,4210,4210,4210,0
|
|
20230619,183100,625603900,4210,4210,4210,4210,0
|
|
20230619,183000,625603900,4210,4210,4210,4210,0
|
|
20230619,182900,625603900,4210,4210,4210,4210,0
|
|
20230619,182800,625603900,4210,4210,4210,4210,0
|
|
20230619,182700,625603900,4210,4210,4210,4210,0
|
|
20230619,182600,625603900,4210,4210,4210,4210,0
|
|
20230619,182500,625603900,4210,4210,4210,4210,0
|
|
20230619,182400,625603900,4210,4210,4210,4210,0
|
|
20230619,182300,625603900,4210,4210,4210,4210,0
|
|
20230619,182200,625603900,4210,4210,4210,4210,0
|
|
20230619,182100,625603900,4210,4210,4210,4210,0
|
|
20230619,182000,625603900,4210,4210,4210,4210,0
|
|
20230619,181900,625603900,4210,4210,4210,4210,0
|
|
20230619,181800,625603900,4210,4210,4210,4210,0
|
|
20230619,181700,625603900,4210,4210,4210,4210,0
|
|
20230619,181600,625603900,4210,4210,4210,4210,0
|
|
20230619,181500,625603900,4210,4210,4210,4210,0
|
|
20230619,181400,625603900,4210,4210,4210,4210,0
|
|
20230619,181300,625603900,4210,4210,4210,4210,2325
|
|
20230619,181200,625603900,4210,4210,4210,4210,0
|
|
20230619,181100,625603900,4210,4210,4210,4210,0
|
|
20230619,181000,625603900,4210,4210,4210,4210,0
|
|
20230619,180900,625603900,4210,4210,4210,4210,0
|
|
20230619,180800,625603900,4210,4210,4210,4210,0
|
|
20230619,180700,625603900,4210,4210,4210,4210,0
|
|
20230619,180600,625603900,4210,4210,4210,4210,0
|
|
20230619,180500,625603900,4210,4210,4210,4210,0
|
|
20230619,180400,625603900,4210,4210,4210,4210,0
|
|
20230619,180300,625603900,4210,4210,4210,4210,0
|
|
20230619,180200,625603900,4210,4210,4210,4210,0
|
|
20230619,180100,625603900,4210,4210,4210,4210,0
|
|
20230619,180000,625603900,4210,4210,4210,4210,0
|
|
20230619,175900,625603900,4210,4210,4210,4210,0
|
|
20230619,175800,625603900,4210,4210,4210,4210,0
|
|
20230619,175700,625603900,4210,4210,4210,4210,0
|
|
20230619,175600,625603900,4210,4210,4210,4210,0
|
|
20230619,175500,625603900,4210,4210,4210,4210,0
|
|
20230619,175400,625603900,4210,4210,4210,4210,0
|
|
20230619,175300,625603900,4210,4210,4210,4210,0
|
|
20230619,175200,625603900,4210,4210,4210,4210,0
|
|
20230619,175100,625603900,4210,4210,4210,4210,0
|
|
20230619,175000,625603900,4210,4210,4210,4210,0
|
|
20230619,174900,625603900,4210,4210,4210,4210,0
|
|
20230619,174800,625603900,4210,4210,4210,4210,0
|
|
20230619,174700,625603900,4210,4210,4210,4210,0
|
|
20230619,174600,625603900,4210,4210,4210,4210,0
|
|
20230619,174500,625603900,4210,4210,4210,4210,0
|
|
20230619,174400,625603900,4210,4210,4210,4210,0
|
|
20230619,174300,625603900,4210,4210,4210,4210,2325
|
|
20230619,174200,625603900,4210,4210,4210,4210,0
|
|
20230619,174100,625603900,4210,4210,4210,4210,0
|
|
20230619,174000,625603900,4210,4210,4210,4210,0
|
|
20230619,173900,625603900,4210,4210,4210,4210,0
|
|
20230619,173800,625603900,4210,4210,4210,4210,0
|
|
20230619,173700,625603900,4210,4210,4210,4210,0
|
|
20230619,173600,625603900,4210,4210,4210,4210,0
|
|
20230619,173500,625603900,4210,4210,4210,4210,0
|
|
20230619,173400,625603900,4210,4210,4210,4210,0
|
|
20230619,173300,625603900,4210,4210,4210,4210,0
|
|
20230619,173200,625603900,4210,4210,4210,4210,0
|
|
20230619,173100,625603900,4210,4210,4210,4210,0
|
|
20230619,173000,625603900,4210,4210,4210,4210,0
|
|
20230619,172900,625603900,4210,4210,4210,4210,0
|
|
20230619,172800,625603900,4210,4210,4210,4210,0
|
|
20230619,172700,625603900,4210,4210,4210,4210,0
|
|
20230619,172600,625603900,4210,4210,4210,4210,0
|
|
20230619,172500,625603900,4210,4210,4210,4210,0
|
|
20230619,172400,625603900,4210,4210,4210,4210,0
|
|
20230619,172300,625603900,4210,4210,4210,4210,0
|
|
20230619,172200,625603900,4210,4210,4210,4210,0
|
|
20230619,172100,625603900,4210,4210,4210,4210,0
|
|
20230619,172000,625603900,4210,4210,4210,4210,0
|
|
20230619,171900,625603900,4210,4210,4210,4210,0
|
|
20230619,171800,625603900,4210,4210,4210,4210,0
|
|
20230619,171700,625603900,4210,4210,4210,4210,0
|
|
20230619,171600,625603900,4210,4210,4210,4210,0
|
|
20230619,171500,625603900,4210,4210,4210,4210,0
|
|
20230619,171400,625603900,4210,4210,4210,4210,0
|
|
20230619,171300,625603900,4210,4210,4210,4210,2325
|
|
20230619,171200,625603900,4210,4210,4210,4210,0
|
|
20230619,171100,625603900,4210,4210,4210,4210,0
|
|
20230619,171000,625603900,4210,4210,4210,4210,0
|
|
20230619,170900,625603900,4210,4210,4210,4210,0
|
|
20230619,170800,625603900,4210,4210,4210,4210,0
|
|
20230619,170700,625603900,4210,4210,4210,4210,0
|
|
20230619,170600,625603900,4210,4210,4210,4210,0
|
|
20230619,170500,625603900,4210,4210,4210,4210,0
|
|
20230619,170400,625603900,4210,4210,4210,4210,0
|
|
20230619,170300,625603900,4210,4210,4210,4210,0
|
|
20230619,170200,625603900,4210,4210,4210,4210,0
|
|
20230619,170100,625603900,4210,4210,4210,4210,0
|
|
20230619,170000,625603900,4210,4210,4210,4210,0
|
|
20230619,165900,625603900,4210,4210,4210,4210,0
|
|
20230619,165800,625603900,4210,4210,4210,4210,0
|
|
20230619,165700,625603900,4210,4210,4210,4210,0
|
|
20230619,165600,625603900,4210,4210,4210,4210,0
|
|
20230619,165500,625603900,4210,4210,4210,4210,0
|
|
20230619,165400,625603900,4210,4210,4210,4210,0
|
|
20230619,165300,625603900,4210,4210,4210,4210,0
|
|
20230619,165200,625603900,4210,4210,4210,4210,0
|
|
20230619,165100,625603900,4210,4210,4210,4210,0
|
|
20230619,165000,625603900,4210,4210,4210,4210,0
|
|
20230619,164900,625603900,4210,4210,4210,4210,0
|
|
20230619,164800,625603900,4210,4210,4210,4210,0
|
|
20230619,164700,625603900,4210,4210,4210,4210,0
|
|
20230619,164600,625603900,4210,4210,4210,4210,0
|
|
20230619,164500,625603900,4210,4210,4210,4210,0
|
|
20230619,164400,625603900,4210,4210,4210,4210,0
|
|
20230619,164300,625603900,4210,4210,4210,4210,2325
|
|
20230619,164200,625603900,4210,4210,4210,4210,0
|
|
20230619,164100,625603900,4210,4210,4210,4210,0
|
|
20230619,164000,625603900,4210,4210,4210,4210,0
|
|
20230619,163900,625603900,4210,4210,4210,4210,0
|
|
20230619,163800,625603900,4210,4210,4210,4210,0
|
|
20230619,163700,625603900,4210,4210,4210,4210,0
|
|
20230619,163600,625603900,4210,4210,4210,4210,0
|
|
20230619,163500,625603900,4210,4210,4210,4210,0
|
|
20230619,163400,625603900,4210,4210,4210,4210,0
|
|
20230619,163300,625603900,4210,4210,4210,4210,0
|
|
20230619,163200,625603900,4210,4210,4210,4210,0
|
|
20230619,163100,625603900,4210,4210,4210,4210,0
|
|
20230619,163000,625603900,4210,4210,4210,4210,0
|
|
20230619,162900,625603900,4210,4210,4210,4210,0
|
|
20230619,162800,625603900,4210,4210,4210,4210,0
|
|
20230619,162700,625603900,4210,4210,4210,4210,0
|
|
20230619,162600,625603900,4210,4210,4210,4210,0
|
|
20230619,162500,625603900,4210,4210,4210,4210,0
|
|
20230619,162400,625603900,4210,4210,4210,4210,0
|
|
20230619,162300,625603900,4210,4210,4210,4210,0
|
|
20230619,162200,625603900,4210,4210,4210,4210,0
|
|
20230619,162100,625603900,4210,4210,4210,4210,0
|
|
20230619,162000,625603900,4210,4210,4210,4210,0
|
|
20230619,161900,625603900,4210,4210,4210,4210,0
|
|
20230619,161800,625603900,4210,4210,4210,4210,0
|
|
20230619,161700,625603900,4210,4210,4210,4210,0
|
|
20230619,161600,625603900,4210,4210,4210,4210,0
|
|
20230619,161500,625603900,4210,4210,4210,4210,0
|
|
20230619,161400,625603900,4210,4210,4210,4210,0
|
|
20230619,161300,625603900,4210,4210,4210,4210,2325
|
|
20230619,161200,625603900,4210,4210,4210,4210,0
|
|
20230619,161100,625603900,4210,4210,4210,4210,0
|
|
20230619,161000,625603900,4210,4210,4210,4210,0
|
|
20230619,160900,625603900,4210,4210,4210,4210,0
|
|
20230619,160800,625603900,4210,4210,4210,4210,0
|
|
20230619,160700,625603900,4210,4210,4210,4210,0
|
|
20230619,160600,625603900,4210,4210,4210,4210,0
|
|
20230619,160500,625603900,4210,4210,4210,4210,0
|
|
20230619,160400,625603900,4210,4210,4210,4210,0
|
|
20230619,160300,625603900,4210,4210,4210,4210,0
|
|
20230619,160200,625603900,4210,4210,4210,4210,0
|
|
20230619,160100,625603900,4210,4210,4210,4210,0
|
|
20230619,160000,625603900,4210,4210,4210,4210,0
|
|
20230619,155900,625603900,4210,4210,4210,4210,0
|
|
20230619,155800,625603900,4210,4210,4210,4210,0
|
|
20230619,155700,625603900,4210,4210,4210,4210,0
|
|
20230619,155600,625603900,4210,4210,4210,4210,0
|
|
20230619,155500,625603900,4210,4210,4210,4210,0
|
|
20230619,155400,625603900,4210,4210,4210,4210,0
|
|
20230619,155300,625603900,4210,4210,4210,4210,0
|
|
20230619,155200,625603900,4210,4210,4210,4210,0
|
|
20230619,155100,625603900,4210,4210,4210,4210,0
|
|
20230619,155000,625603900,4210,4210,4210,4210,0
|
|
20230619,154900,625603900,4210,4210,4210,4210,0
|
|
20230619,154800,625603900,4210,4210,4210,4210,0
|
|
20230619,154700,625603900,4210,4210,4210,4210,0
|
|
20230619,154600,625603900,4210,4210,4210,4210,0
|
|
20230619,154500,625603900,4210,4210,4210,4210,0
|
|
20230619,154400,625603900,4210,4210,4210,4210,0
|
|
20230619,154300,625603900,4210,4210,4210,4210,2325
|
|
20230619,154200,625603900,4210,4210,4210,4210,0
|
|
20230619,154100,625603900,4210,4210,4210,4210,0
|
|
20230619,154000,625603900,4210,4210,4210,4210,0
|
|
20230619,153900,625603900,4210,4210,4210,4210,0
|
|
20230619,153800,625603900,4210,4210,4210,4210,0
|
|
20230619,153700,625603900,4210,4210,4210,4210,0
|
|
20230619,153600,625603900,4210,4210,4210,4210,0
|
|
20230619,153500,625603900,4210,4210,4210,4210,0
|
|
20230619,153400,625603900,4210,4210,4210,4210,0
|
|
20230619,153300,625603900,4210,4210,4210,4210,0
|
|
20230619,153200,625603900,4210,4210,4210,4210,0
|
|
20230619,153100,625603900,4210,4210,4210,4210,0
|
|
20230619,153000,625603900,4210,4210,4210,4210,2325
|
|
20230619,152900,615815650,4195,4195,4195,4195,0
|
|
20230619,152800,615815650,4195,4195,4195,4195,0
|
|
20230619,152700,615815650,4195,4195,4195,4195,0
|
|
20230619,152600,615815650,4195,4195,4195,4195,0
|
|
20230619,152500,615815650,4195,4195,4195,4195,0
|
|
20230619,152400,615815650,4195,4195,4195,4195,0
|
|
20230619,152300,615815650,4195,4195,4195,4195,0
|
|
20230619,152200,615815650,4195,4195,4195,4195,0
|
|
20230619,152100,615815650,4195,4195,4195,4195,0
|
|
20230619,152000,615815650,4195,4195,4195,4195,0
|
|
20230619,151900,615815650,4195,4195,4200,4195,76
|
|
20230619,151800,615496735,4200,4185,4200,4185,478
|
|
20230619,151700,613493540,4185,4190,4190,4185,50
|
|
20230619,151600,613284070,4185,4200,4200,4185,712
|
|
20230619,151500,610297170,4200,4200,4200,4200,43
|
|
20230619,151400,610116570,4200,4195,4200,4195,172
|
|
20230619,151300,609394715,4195,4195,4195,4195,244
|
|
20230619,151200,608371135,4170,4190,4190,4170,2206
|
|
20230619,151100,599168755,4190,4190,4190,4190,69
|
|
20230619,151000,598879645,4195,4195,4195,4195,147
|
|
20230619,150900,598262980,4195,4200,4200,4195,74
|
|
20230619,150800,597952330,4200,4200,4200,4200,1
|
|
20230619,150700,597948130,4195,4180,4200,4180,50
|
|
20230619,150600,597738295,4195,4180,4195,4180,2568
|
|
20230619,150500,586991885,4180,4180,4180,4180,424
|
|
20230619,150400,585219565,4185,4185,4185,4185,0
|
|
20230619,150300,585219565,4185,4185,4185,4180,489
|
|
20230619,150200,583173200,4185,4180,4185,4170,1716
|
|
20230619,150100,576001805,4180,4180,4180,4180,268
|
|
20230619,150000,574881565,4180,4180,4180,4180,46
|
|
20230619,145900,574689285,4185,4185,4185,4185,144
|
|
20230619,145800,574086645,4185,4180,4185,4180,111
|
|
20230619,145700,573622160,4185,4170,4185,4170,484
|
|
20230619,145600,571603850,4165,4185,4185,4165,85
|
|
20230619,145500,571249325,4185,4180,4185,4160,146
|
|
20230619,145400,570640050,4190,4180,4190,4175,99
|
|
20230619,145300,570225805,4180,4200,4200,4180,493
|
|
20230619,145200,568164165,4200,4215,4215,4200,37
|
|
20230619,145100,568008480,4220,4215,4220,4215,972
|
|
20230619,145000,563911285,4220,4215,4220,4215,1043
|
|
20230619,144900,559512325,4215,4210,4215,4210,3320
|
|
20230619,144800,545528985,4210,4205,4210,4205,1689
|
|
20230619,144700,538423295,4210,4200,4210,4200,843
|
|
20230619,144600,534879640,4200,4200,4200,4200,344
|
|
20230619,144500,533434840,4200,4200,4200,4195,704
|
|
20230619,144400,530481050,4200,4190,4200,4170,789
|
|
20230619,144300,527177200,4190,4215,4215,4150,7021
|
|
20230619,144200,497898235,4220,4225,4225,4215,232
|
|
20230619,144100,496919180,4215,4215,4225,4215,6316
|
|
20230619,144000,470268050,4210,4215,4215,4210,1269
|
|
20230619,143900,464924690,4210,4210,4215,4210,1200
|
|
20230619,143800,459867690,4210,4210,4210,4200,897
|
|
20230619,143700,456092270,4210,4210,4210,4210,303
|
|
20230619,143600,454816640,4210,4210,4210,4210,547
|
|
20230619,143500,452513770,4210,4195,4210,4195,816
|
|
20230619,143400,449079535,4210,4200,4210,4190,1591
|
|
20230619,143300,442392825,4200,4200,4200,4200,45
|
|
20230619,143200,442203825,4195,4200,4205,4195,307
|
|
20230619,143100,440914330,4205,4200,4205,4200,4
|
|
20230619,143000,440897520,4190,4195,4200,4190,113
|
|
20230619,142900,440423060,4200,4200,4205,4200,54
|
|
20230619,142800,440196210,4205,4205,4205,4205,63
|
|
20230619,142700,439931295,4205,4195,4205,4195,4005
|
|
20230619,142600,423130270,4205,4195,4205,4185,2543
|
|
20230619,142500,412448380,4185,4195,4195,4185,382
|
|
20230619,142400,410845920,4195,4195,4195,4195,106
|
|
20230619,142300,410401250,4195,4195,4195,4195,115
|
|
20230619,142200,409918825,4195,4195,4195,4195,43
|
|
20230619,142100,409738440,4190,4190,4190,4190,1
|
|
20230619,142000,409734250,4175,4195,4195,4175,149
|
|
20230619,141900,409111055,4195,4195,4195,4195,0
|
|
20230619,141800,409111055,4195,4190,4195,4190,46
|
|
20230619,141700,408918090,4190,4190,4190,4190,31
|
|
20230619,141600,408788200,4195,4195,4195,4195,43
|
|
20230619,141500,408607815,4195,4195,4195,4195,0
|
|
20230619,141400,408607815,4195,4170,4195,4170,546
|
|
20230619,141300,406329895,4195,4190,4195,4170,92
|
|
20230619,141200,405944290,4190,4190,4190,4190,27
|
|
20230619,141100,405831160,4195,4195,4195,4195,0
|
|
20230619,141000,405831160,4195,4195,4195,4160,1677
|
|
20230619,140900,398835580,4195,4195,4200,4195,23
|
|
20230619,140800,398739090,4190,4190,4190,4190,6
|
|
20230619,140700,398713950,4165,4165,4165,4160,1111
|
|
20230619,140600,394090265,4165,4200,4200,4165,3360
|
|
20230619,140500,380016150,4200,4200,4205,4200,79
|
|
20230619,140400,379684130,4205,4200,4205,4200,238
|
|
20230619,140300,378684210,4205,4205,4205,4200,76
|
|
20230619,140200,378364690,4205,4195,4205,4180,2095
|
|
20230619,140100,369567385,4195,4195,4195,4195,45
|
|
20230619,140000,369378610,4180,4200,4200,4180,451
|
|
20230619,135900,367484875,4200,4200,4200,4200,74
|
|
20230619,135800,367174075,4200,4200,4200,4200,188
|
|
20230619,135700,366384475,4200,4195,4200,4195,300
|
|
20230619,135600,365124735,4200,4200,4200,4200,0
|
|
20230619,135500,365124735,4200,4175,4200,4175,3492
|
|
20230619,135400,350477065,4195,4185,4195,4185,3098
|
|
20230619,135300,337491985,4180,4180,4180,4180,1
|
|
20230619,135200,337487805,4180,4185,4190,4180,1572
|
|
20230619,135100,330908905,4180,4185,4185,4180,526
|
|
20230619,135000,328710185,4185,4185,4190,4185,578
|
|
20230619,134900,326289100,4190,4190,4195,4185,2901
|
|
20230619,134800,314129045,4190,4175,4190,4175,3520
|
|
20230619,134700,299403635,4165,4165,4165,4165,0
|
|
20230619,134600,299403635,4165,4160,4175,4160,6922
|
|
20230619,134500,270541040,4160,4150,4160,4150,2196
|
|
20230619,134400,261419200,4150,4145,4150,4145,1325
|
|
20230619,134300,255921145,4150,4135,4150,4135,3804
|
|
20230619,134200,240147165,4140,4135,4140,4135,179
|
|
20230619,134100,239406155,4135,4135,4135,4135,6
|
|
20230619,134000,239381345,4140,4145,4145,4140,119
|
|
20230619,133900,238888165,4145,4145,4145,4135,41
|
|
20230619,133800,238718240,4145,4140,4145,4140,18
|
|
20230619,133700,238643655,4140,4140,4145,4135,12
|
|
20230619,133600,238593975,4140,4145,4150,4140,122
|
|
20230619,133500,238088300,4145,4145,4145,4135,113
|
|
20230619,133400,237620970,4145,4145,4150,4145,45
|
|
20230619,133300,237434285,4145,4150,4150,4145,16
|
|
20230619,133200,237367905,4150,4150,4150,4150,4
|
|
20230619,133100,237351305,4150,4145,4150,4145,355
|
|
20230619,133000,235879515,4145,4145,4145,4135,58
|
|
20230619,132900,235639345,4145,4145,4145,4145,511
|
|
20230619,132800,233521250,4145,4140,4145,4140,622
|
|
20230619,132700,230944735,4140,4145,4145,4140,40
|
|
20230619,132600,230779065,4145,4145,4145,4145,25
|
|
20230619,132500,230675440,4145,4140,4145,4140,1336
|
|
20230619,132400,225137860,4140,4140,4140,4140,197
|
|
20230619,132300,224322280,4140,4125,4140,4125,1234
|
|
20230619,132200,219219445,4110,4110,4110,4110,343
|
|
20230619,132100,217809715,4110,4110,4110,4110,0
|
|
20230619,132000,217809715,4110,4110,4110,4110,123
|
|
20230619,131900,217304185,4125,4125,4130,4125,221
|
|
20230619,131800,216391865,4120,4120,4120,4120,0
|
|
20230619,131700,216391865,4120,4110,4120,4110,22
|
|
20230619,131600,216301265,4105,4105,4105,4105,100
|
|
20230619,131500,215890765,4120,4105,4120,4105,49
|
|
20230619,131400,215689230,4105,4105,4105,4105,0
|
|
20230619,131300,215689230,4105,4105,4105,4105,0
|
|
20230619,131200,215689230,4105,4105,4105,4105,103
|
|
20230619,131100,215266415,4105,4105,4105,4105,297
|
|
20230619,131000,214047230,4105,4105,4105,4105,0
|
|
20230619,130900,214047230,4105,4105,4105,4105,0
|
|
20230619,130800,214047230,4105,4105,4105,4105,12
|
|
20230619,130700,213997970,4100,4125,4125,4100,1667
|
|
20230619,130600,207145090,4125,4125,4125,4125,0
|
|
20230619,130500,207145090,4125,4125,4125,4125,0
|
|
20230619,130400,207145090,4125,4125,4125,4125,125
|
|
20230619,130300,206629465,4130,4130,4130,4130,0
|
|
20230619,130200,206629465,4130,4125,4130,4125,30
|
|
20230619,130100,206505615,4130,4130,4130,4130,0
|
|
20230619,130000,206505615,4130,4130,4135,4130,357
|
|
20230619,125900,205031110,4130,4125,4130,4125,14
|
|
20230619,125800,204973340,4130,4130,4130,4130,198
|
|
20230619,125700,204155600,4135,4135,4135,4135,214
|
|
20230619,125600,203270710,4140,4140,4140,4140,11
|
|
20230619,125500,203225170,4140,4140,4140,4140,50
|
|
20230619,125400,203018170,4140,4140,4140,4140,270
|
|
20230619,125300,201900370,4140,4130,4140,4130,1207
|
|
20230619,125200,196909150,4125,4125,4125,4125,1316
|
|
20230619,125100,191480650,4120,4120,4120,4120,0
|
|
20230619,125000,191480650,4120,4120,4120,4120,0
|
|
20230619,124900,191480650,4120,4120,4125,4120,780
|
|
20230619,124800,188267045,4120,4120,4120,4120,100
|
|
20230619,124700,187855045,4120,4120,4120,4120,377
|
|
20230619,124600,186301805,4115,4115,4115,4115,0
|
|
20230619,124500,186301805,4115,4115,4120,4115,25
|
|
20230619,124400,186198880,4115,4120,4120,4115,197
|
|
20230619,124300,185388210,4115,4115,4115,4115,10
|
|
20230619,124200,185347060,4115,4105,4115,4105,866
|
|
20230619,124100,181784950,4105,4105,4105,4100,321
|
|
20230619,124000,180467265,4105,4105,4105,4105,50
|
|
20230619,123900,180262015,4100,4090,4100,4090,46
|
|
20230619,123800,180073675,4085,4105,4105,4085,325
|
|
20230619,123700,178744395,4095,4085,4105,4085,1227
|
|
20230619,123600,173715400,4085,4085,4085,4085,22
|
|
20230619,123500,173625530,4085,4075,4085,4075,22
|
|
20230619,123400,173535780,4070,4080,4100,4070,5473
|
|
20230619,123300,151165675,4085,4085,4085,4085,0
|
|
20230619,123200,151165675,4085,4085,4085,4085,280
|
|
20230619,123100,150021875,4085,4085,4085,4085,70
|
|
20230619,123000,149735925,4075,4075,4075,4075,3
|
|
20230619,122900,149723700,4075,4075,4075,4075,113
|
|
20230619,122800,149263225,4070,4070,4070,4070,20
|
|
20230619,122700,149181825,4070,4070,4070,4070,1
|
|
20230619,122600,149177755,4075,4075,4075,4075,7
|
|
20230619,122500,149149230,4075,4075,4075,4075,12
|
|
20230619,122400,149100330,4075,4075,4075,4075,0
|
|
20230619,122300,149100330,4075,4075,4075,4075,0
|
|
20230619,122200,149100330,4075,4075,4075,4075,5
|
|
20230619,122100,149079955,4070,4070,4070,4070,0
|
|
20230619,122000,149079955,4070,4070,4070,4070,71
|
|
20230619,121900,148790985,4065,4070,4070,4065,81
|
|
20230619,121800,148461330,4075,4075,4075,4075,19
|
|
20230619,121700,148383905,4075,4075,4075,4075,0
|
|
20230619,121600,148383905,4075,4075,4075,4075,0
|
|
20230619,121500,148383905,4075,4075,4075,4075,0
|
|
20230619,121400,148383905,4075,4075,4075,4075,0
|
|
20230619,121300,148383905,4075,4075,4075,4075,0
|
|
20230619,121200,148383905,4075,4075,4075,4075,24
|
|
20230619,121100,148286105,4085,4085,4085,4085,0
|
|
20230619,121000,148286105,4085,4070,4085,4050,890
|
|
20230619,120900,144674685,4085,4085,4085,4085,0
|
|
20230619,120800,144674685,4085,4085,4085,4085,0
|
|
20230619,120700,144674685,4085,4085,4085,4085,0
|
|
20230619,120600,144674685,4085,4085,4085,4085,32
|
|
20230619,120500,144543965,4050,4050,4050,4050,0
|
|
20230619,120400,144543965,4050,4050,4050,4050,0
|
|
20230619,120300,144543965,4050,4050,4050,4050,0
|
|
20230619,120200,144543965,4050,4050,4050,4050,0
|
|
20230619,120100,144543965,4050,4050,4050,4050,0
|
|
20230619,120000,144543965,4050,4050,4050,4050,0
|
|
20230619,115900,144543965,4050,4050,4050,4050,0
|
|
20230619,115800,144543965,4050,4085,4085,4050,1614
|
|
20230619,115700,137982205,4085,4085,4085,4085,5
|
|
20230619,115600,137961780,4085,4090,4090,4085,153
|
|
20230619,115500,137336035,4090,4090,4090,4090,2
|
|
20230619,115400,137327855,4090,4090,4090,4090,55
|
|
20230619,115300,137102905,4095,4095,4095,4095,0
|
|
20230619,115200,137102905,4095,4095,4095,4095,42
|
|
20230619,115100,136930915,4090,4090,4090,4090,0
|
|
20230619,115000,136930915,4090,4090,4090,4090,2
|
|
20230619,114900,136922735,4090,4090,4090,4090,57
|
|
20230619,114800,136689605,4095,4095,4095,4095,0
|
|
20230619,114700,136689605,4095,4095,4095,4095,48
|
|
20230619,114600,136493045,4100,4100,4100,4100,0
|
|
20230619,114500,136493045,4100,4100,4100,4100,0
|
|
20230619,114400,136493045,4100,4100,4100,4100,300
|
|
20230619,114300,135263045,4100,4100,4100,4100,1
|
|
20230619,114200,135258945,4100,4100,4100,4100,40
|
|
20230619,114100,135094945,4095,4095,4095,4095,0
|
|
20230619,114000,135094945,4095,4095,4095,4095,0
|
|
20230619,113900,135094945,4095,4095,4095,4095,1
|
|
20230619,113800,135090850,4095,4095,4095,4095,0
|
|
20230619,113700,135090850,4095,4095,4095,4095,9
|
|
20230619,113600,135053995,4100,4095,4100,4095,606
|
|
20230619,113500,132571710,4095,4095,4095,4095,0
|
|
20230619,113400,132571710,4095,4095,4095,4095,114
|
|
20230619,113300,132104880,4095,4095,4095,4095,8
|
|
20230619,113200,132072120,4095,4095,4095,4095,277
|
|
20230619,113100,130937805,4095,4095,4095,4095,0
|
|
20230619,113000,130937805,4095,4095,4095,4095,0
|
|
20230619,112900,130937805,4095,4095,4095,4095,0
|
|
20230619,112800,130937805,4095,4095,4095,4095,0
|
|
20230619,112700,130937805,4095,4095,4095,4095,31
|
|
20230619,112600,130810860,4090,4090,4090,4090,466
|
|
20230619,112500,128904920,4090,4090,4090,4090,0
|
|
20230619,112400,128904920,4090,4090,4090,4090,36
|
|
20230619,112300,128757680,4090,4090,4090,4090,0
|
|
20230619,112200,128757680,4090,4090,4090,4090,0
|
|
20230619,112100,128757680,4090,4090,4090,4090,0
|
|
20230619,112000,128757680,4090,4090,4090,4090,207
|
|
20230619,111900,127911050,4090,4090,4090,4090,0
|
|
20230619,111800,127911050,4090,4090,4090,4090,0
|
|
20230619,111700,127911050,4090,4090,4090,4090,0
|
|
20230619,111600,127911050,4090,4090,4090,4090,0
|
|
20230619,111500,127911050,4090,4090,4090,4090,0
|
|
20230619,111400,127911050,4090,4090,4090,4090,0
|
|
20230619,111300,127911050,4090,4090,4090,4090,7
|
|
20230619,111200,127882420,4085,4085,4085,4085,23
|
|
20230619,111100,127788465,4090,4090,4090,4090,464
|
|
20230619,111000,125890705,4090,4090,4090,4090,22
|
|
20230619,110900,125800725,4090,4090,4090,4090,0
|
|
20230619,110800,125800725,4090,4090,4090,4090,1305
|
|
20230619,110700,120463275,4090,4090,4090,4090,96
|
|
20230619,110600,120070635,4080,4080,4080,4080,0
|
|
20230619,110500,120070635,4080,4080,4080,4080,636
|
|
20230619,110400,117475755,4080,4080,4080,4080,111
|
|
20230619,110300,117022875,4080,4080,4080,4080,1100
|
|
20230619,110200,112534875,4080,4080,4080,4080,0
|
|
20230619,110100,112534875,4080,4080,4080,4080,500
|
|
20230619,110000,110494875,4070,4070,4070,4070,0
|
|
20230619,105900,110494875,4070,4070,4070,4070,0
|
|
20230619,105800,110494875,4070,4080,4080,4070,91
|
|
20230619,105700,110124095,4080,4080,4080,4080,0
|
|
20230619,105600,110124095,4080,4080,4080,4080,144
|
|
20230619,105500,109536575,4080,4080,4080,4080,0
|
|
20230619,105400,109536575,4080,4080,4080,4080,20
|
|
20230619,105300,109454975,4070,4070,4070,4070,0
|
|
20230619,105200,109454975,4070,4070,4070,4070,0
|
|
20230619,105100,109454975,4070,4070,4070,4070,21
|
|
20230619,105000,109369505,4080,4075,4080,4070,67
|
|
20230619,104900,109096395,4075,4075,4075,4075,5
|
|
20230619,104800,109076020,4075,4075,4075,4075,6
|
|
20230619,104700,109051570,4075,4075,4075,4075,2
|
|
20230619,104600,109043420,4075,4075,4075,4075,95
|
|
20230619,104500,108656295,4075,4075,4075,4075,0
|
|
20230619,104400,108656295,4075,4075,4075,4075,0
|
|
20230619,104300,108656295,4075,4075,4075,4075,0
|
|
20230619,104200,108656295,4075,4075,4075,4075,125
|
|
20230619,104100,108146920,4070,4070,4070,4070,21
|
|
20230619,104000,108061450,4070,4070,4070,4070,0
|
|
20230619,103900,108061450,4070,4070,4070,4070,0
|
|
20230619,103800,108061450,4070,4075,4075,4070,1443
|
|
20230619,103700,102188170,4075,4075,4075,4075,0
|
|
20230619,103600,102188170,4075,4075,4075,4075,515
|
|
20230619,103500,100089545,4080,4080,4080,4080,0
|
|
20230619,103400,100089545,4080,4080,4080,4080,2
|
|
20230619,103300,100081385,4075,4075,4075,4075,28
|
|
20230619,103200,99967285,4075,4080,4080,4075,68
|
|
20230619,103100,99689895,4080,4080,4080,4080,10
|
|
20230619,103000,99649095,4080,4080,4080,4080,117
|
|
20230619,102900,99171735,4080,4090,4095,4080,114
|
|
20230619,102800,98706480,4090,4090,4090,4090,100
|
|
20230619,102700,98297480,4080,4085,4085,4080,617
|
|
20230619,102600,95777580,4080,4080,4080,4080,0
|
|
20230619,102500,95777580,4080,4080,4080,4080,60
|
|
20230619,102400,95532780,4080,4075,4080,4075,541
|
|
20230619,102300,93328000,4070,4070,4070,4070,1
|
|
20230619,102200,93323930,4070,4070,4070,4070,2
|
|
20230619,102100,93315790,4070,4075,4075,4070,39
|
|
20230619,102000,93156875,4075,4075,4075,4075,24
|
|
20230619,101900,93059075,4075,4075,4075,4075,0
|
|
20230619,101800,93059075,4075,4075,4075,4075,0
|
|
20230619,101700,93059075,4075,4075,4075,4075,5
|
|
20230619,101600,93038700,4065,4065,4065,4065,26
|
|
20230619,101500,92933010,4075,4075,4075,4075,158
|
|
20230619,101400,92289160,4075,4075,4075,4075,0
|
|
20230619,101300,92289160,4075,4075,4075,4075,0
|
|
20230619,101200,92289160,4075,4075,4075,4075,20
|
|
20230619,101100,92207660,4065,4065,4065,4065,0
|
|
20230619,101000,92207660,4065,4065,4065,4065,0
|
|
20230619,100900,92207660,4065,4070,4070,4065,555
|
|
20230619,100800,89950860,4070,4070,4070,4070,0
|
|
20230619,100700,89950860,4070,4070,4070,4070,4
|
|
20230619,100600,89934580,4070,4070,4070,4070,10
|
|
20230619,100500,89893880,4065,4065,4065,4065,109
|
|
20230619,100400,89450795,4060,4060,4060,4060,2
|
|
20230619,100300,89442675,4050,4050,4050,4050,0
|
|
20230619,100200,89442675,4050,4050,4050,4050,0
|
|
20230619,100100,89442675,4050,4050,4050,4050,0
|
|
20230619,100000,89442675,4050,4050,4050,4050,245
|
|
20230619,095900,88450425,4065,4065,4065,4065,0
|
|
20230619,095800,88450425,4065,4065,4065,4065,41
|
|
20230619,095700,88283760,4075,4075,4075,4075,0
|
|
20230619,095600,88283760,4075,4075,4075,4075,0
|
|
20230619,095500,88283760,4075,4075,4075,4075,0
|
|
20230619,095400,88283760,4075,4075,4075,4075,0
|
|
20230619,095300,88283760,4075,4060,4075,4050,878
|
|
20230619,095200,84714445,4075,4075,4075,4075,0
|
|
20230619,095100,84714445,4075,4075,4075,4075,0
|
|
20230619,095000,84714445,4075,4075,4075,4075,0
|
|
20230619,094900,84714445,4075,4075,4075,4075,39
|
|
20230619,094800,84555520,4075,4075,4075,4075,0
|
|
20230619,094700,84555520,4075,4075,4075,4075,0
|
|
20230619,094600,84555520,4075,4075,4075,4075,0
|
|
20230619,094500,84555520,4075,4075,4075,4075,35
|
|
20230619,094400,84412895,4075,4075,4075,4075,1
|
|
20230619,094300,84408820,4050,4050,4050,4050,0
|
|
20230619,094200,84408820,4050,4055,4075,4050,617
|
|
20230619,094100,81904900,4050,4050,4050,4050,0
|
|
20230619,094000,81904900,4050,4050,4050,4050,505
|
|
20230619,093900,79859650,4055,4055,4055,4055,2
|
|
20230619,093800,79851540,4055,4075,4075,4050,486
|
|
20230619,093700,77879685,4075,4075,4075,4075,0
|
|
20230619,093600,77879685,4075,4075,4075,4075,0
|
|
20230619,093500,77879685,4075,4075,4075,4075,0
|
|
20230619,093400,77879685,4075,4075,4075,4075,0
|
|
20230619,093300,77879685,4075,4075,4075,4075,30
|
|
20230619,093200,77757435,4075,4075,4075,4075,0
|
|
20230619,093100,77757435,4075,4075,4075,4075,0
|
|
20230619,093000,77757435,4075,4070,4075,4055,352
|
|
20230619,092900,76327430,4075,4075,4075,4075,0
|
|
20230619,092800,76327430,4075,4075,4075,4075,157
|
|
20230619,092700,75687655,4075,4075,4075,4075,1
|
|
20230619,092600,75683580,4075,4075,4075,4075,12
|
|
20230619,092500,75634680,4075,4075,4075,4075,133
|
|
20230619,092400,75092705,4075,4080,4080,4075,16
|
|
20230619,092300,75027435,4080,4080,4080,4080,173
|
|
20230619,092200,74321595,4080,4080,4080,4080,21
|
|
20230619,092100,74235915,4080,4085,4085,4080,12
|
|
20230619,092000,74186915,4080,4080,4080,4080,0
|
|
20230619,091900,74186915,4080,4090,4090,4080,529
|
|
20230619,091800,72028135,4095,4095,4095,4095,0
|
|
20230619,091700,72028135,4095,4095,4095,4095,22
|
|
20230619,091600,71938045,4095,4090,4095,4090,114
|
|
20230619,091500,71471240,4095,4085,4095,4085,134
|
|
20230619,091400,70923010,4080,4080,4080,4080,77
|
|
20230619,091300,70608850,4080,4080,4080,4080,0
|
|
20230619,091200,70608850,4080,4080,4080,4080,17
|
|
20230619,091100,70539490,4085,4080,4085,4080,12
|
|
20230619,091000,70490505,4080,4080,4080,4080,33
|
|
20230619,090900,70355865,4095,4090,4095,4090,148
|
|
20230619,090800,69749820,4070,4085,4090,4070,6679
|
|
20230619,090700,42467490,4085,4065,4085,4065,630
|
|
20230619,090600,39894400,4065,4065,4085,4055,6299
|
|
20230619,090500,14216725,4065,4065,4065,4065,106
|
|
20230619,090400,13785835,4065,4060,4065,4055,490
|
|
20230619,090300,11798520,4055,4055,4055,4055,209
|
|
20230619,090200,10951025,4055,4060,4070,4055,457
|
|
20230619,090100,9093220,4055,4050,4060,4045,354
|
|
20230619,090000,7659745,4045,4045,4050,4045,1893
|