679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,201600,349397400,4230,4230,4230,4230,790
|
|
20230620,201500,349397400,4230,4230,4230,4230,0
|
|
20230620,201400,349397400,4230,4230,4230,4230,0
|
|
20230620,201300,349397400,4230,4230,4230,4230,0
|
|
20230620,201200,349397400,4230,4230,4230,4230,0
|
|
20230620,201100,349397400,4230,4230,4230,4230,0
|
|
20230620,201000,349397400,4230,4230,4230,4230,0
|
|
20230620,200900,349397400,4230,4230,4230,4230,0
|
|
20230620,200800,349397400,4230,4230,4230,4230,0
|
|
20230620,200700,349397400,4230,4230,4230,4230,0
|
|
20230620,200600,349397400,4230,4230,4230,4230,0
|
|
20230620,200500,349397400,4230,4230,4230,4230,0
|
|
20230620,200400,349397400,4230,4230,4230,4230,0
|
|
20230620,200300,349397400,4230,4230,4230,4230,0
|
|
20230620,200200,349397400,4230,4230,4230,4230,0
|
|
20230620,200100,349397400,4230,4230,4230,4230,0
|
|
20230620,200000,349397400,4230,4230,4230,4230,0
|
|
20230620,195900,349397400,4230,4230,4230,4230,0
|
|
20230620,195800,349397400,4230,4230,4230,4230,0
|
|
20230620,195700,349397400,4230,4230,4230,4230,0
|
|
20230620,195600,349397400,4230,4230,4230,4230,0
|
|
20230620,195500,349397400,4230,4230,4230,4230,0
|
|
20230620,195400,349397400,4230,4230,4230,4230,0
|
|
20230620,195300,349397400,4230,4230,4230,4230,0
|
|
20230620,195200,349397400,4230,4230,4230,4230,0
|
|
20230620,195100,349397400,4230,4230,4230,4230,0
|
|
20230620,195000,349397400,4230,4230,4230,4230,0
|
|
20230620,194900,349397400,4230,4230,4230,4230,0
|
|
20230620,194800,349397400,4230,4230,4230,4230,0
|
|
20230620,194700,349397400,4230,4230,4230,4230,0
|
|
20230620,194600,349397400,4230,4230,4230,4230,790
|
|
20230620,194500,349397400,4230,4230,4230,4230,0
|
|
20230620,194400,349397400,4230,4230,4230,4230,0
|
|
20230620,194300,349397400,4230,4230,4230,4230,0
|
|
20230620,194200,349397400,4230,4230,4230,4230,0
|
|
20230620,194100,349397400,4230,4230,4230,4230,0
|
|
20230620,194000,349397400,4230,4230,4230,4230,0
|
|
20230620,193900,349397400,4230,4230,4230,4230,0
|
|
20230620,193800,349397400,4230,4230,4230,4230,0
|
|
20230620,193700,349397400,4230,4230,4230,4230,0
|
|
20230620,193600,349397400,4230,4230,4230,4230,0
|
|
20230620,193500,349397400,4230,4230,4230,4230,0
|
|
20230620,193400,349397400,4230,4230,4230,4230,0
|
|
20230620,193300,349397400,4230,4230,4230,4230,0
|
|
20230620,193200,349397400,4230,4230,4230,4230,0
|
|
20230620,193100,349397400,4230,4230,4230,4230,0
|
|
20230620,193000,349397400,4230,4230,4230,4230,0
|
|
20230620,192900,349397400,4230,4230,4230,4230,0
|
|
20230620,192800,349397400,4230,4230,4230,4230,0
|
|
20230620,192700,349397400,4230,4230,4230,4230,0
|
|
20230620,192600,349397400,4230,4230,4230,4230,0
|
|
20230620,192500,349397400,4230,4230,4230,4230,0
|
|
20230620,192400,349397400,4230,4230,4230,4230,0
|
|
20230620,192300,349397400,4230,4230,4230,4230,0
|
|
20230620,192200,349397400,4230,4230,4230,4230,0
|
|
20230620,192100,349397400,4230,4230,4230,4230,0
|
|
20230620,192000,349397400,4230,4230,4230,4230,0
|
|
20230620,191900,349397400,4230,4230,4230,4230,0
|
|
20230620,191800,349397400,4230,4230,4230,4230,0
|
|
20230620,191700,349397400,4230,4230,4230,4230,0
|
|
20230620,191600,349397400,4230,4230,4230,4230,790
|
|
20230620,191500,349397400,4230,4230,4230,4230,0
|
|
20230620,191400,349397400,4230,4230,4230,4230,0
|
|
20230620,191300,349397400,4230,4230,4230,4230,0
|
|
20230620,191200,349397400,4230,4230,4230,4230,0
|
|
20230620,191100,349397400,4230,4230,4230,4230,0
|
|
20230620,191000,349397400,4230,4230,4230,4230,0
|
|
20230620,190900,349397400,4230,4230,4230,4230,0
|
|
20230620,190800,349397400,4230,4230,4230,4230,0
|
|
20230620,190700,349397400,4230,4230,4230,4230,0
|
|
20230620,190600,349397400,4230,4230,4230,4230,0
|
|
20230620,190500,349397400,4230,4230,4230,4230,0
|
|
20230620,190400,349397400,4230,4230,4230,4230,0
|
|
20230620,190300,349397400,4230,4230,4230,4230,0
|
|
20230620,190200,349397400,4230,4230,4230,4230,0
|
|
20230620,190100,349397400,4230,4230,4230,4230,0
|
|
20230620,190000,349397400,4230,4230,4230,4230,0
|
|
20230620,185900,349397400,4230,4230,4230,4230,0
|
|
20230620,185800,349397400,4230,4230,4230,4230,0
|
|
20230620,185700,349397400,4230,4230,4230,4230,0
|
|
20230620,185600,349397400,4230,4230,4230,4230,0
|
|
20230620,185500,349397400,4230,4230,4230,4230,0
|
|
20230620,185400,349397400,4230,4230,4230,4230,0
|
|
20230620,185300,349397400,4230,4230,4230,4230,0
|
|
20230620,185200,349397400,4230,4230,4230,4230,0
|
|
20230620,185100,349397400,4230,4230,4230,4230,0
|
|
20230620,185000,349397400,4230,4230,4230,4230,0
|
|
20230620,184900,349397400,4230,4230,4230,4230,0
|
|
20230620,184800,349397400,4230,4230,4230,4230,0
|
|
20230620,184700,349397400,4230,4230,4230,4230,0
|
|
20230620,184600,349397400,4230,4230,4230,4230,790
|
|
20230620,184500,349397400,4230,4230,4230,4230,0
|
|
20230620,184400,349397400,4230,4230,4230,4230,0
|
|
20230620,184300,349397400,4230,4230,4230,4230,0
|
|
20230620,184200,349397400,4230,4230,4230,4230,0
|
|
20230620,184100,349397400,4230,4230,4230,4230,0
|
|
20230620,184000,349397400,4230,4230,4230,4230,0
|
|
20230620,183900,349397400,4230,4230,4230,4230,0
|
|
20230620,183800,349397400,4230,4230,4230,4230,0
|
|
20230620,183700,349397400,4230,4230,4230,4230,0
|
|
20230620,183600,349397400,4230,4230,4230,4230,0
|
|
20230620,183500,349397400,4230,4230,4230,4230,0
|
|
20230620,183400,349397400,4230,4230,4230,4230,0
|
|
20230620,183300,349397400,4230,4230,4230,4230,0
|
|
20230620,183200,349397400,4230,4230,4230,4230,0
|
|
20230620,183100,349397400,4230,4230,4230,4230,0
|
|
20230620,183000,349397400,4230,4230,4230,4230,0
|
|
20230620,182900,349397400,4230,4230,4230,4230,0
|
|
20230620,182800,349397400,4230,4230,4230,4230,0
|
|
20230620,182700,349397400,4230,4230,4230,4230,0
|
|
20230620,182600,349397400,4230,4230,4230,4230,0
|
|
20230620,182500,349397400,4230,4230,4230,4230,0
|
|
20230620,182400,349397400,4230,4230,4230,4230,0
|
|
20230620,182300,349397400,4230,4230,4230,4230,0
|
|
20230620,182200,349397400,4230,4230,4230,4230,0
|
|
20230620,182100,349397400,4230,4230,4230,4230,0
|
|
20230620,182000,349397400,4230,4230,4230,4230,0
|
|
20230620,181900,349397400,4230,4230,4230,4230,0
|
|
20230620,181800,349397400,4230,4230,4230,4230,0
|
|
20230620,181700,349397400,4230,4230,4230,4230,0
|
|
20230620,181600,349397400,4230,4230,4230,4230,790
|
|
20230620,181500,349397400,4230,4230,4230,4230,0
|
|
20230620,181400,349397400,4230,4230,4230,4230,0
|
|
20230620,181300,349397400,4230,4230,4230,4230,0
|
|
20230620,181200,349397400,4230,4230,4230,4230,0
|
|
20230620,181100,349397400,4230,4230,4230,4230,0
|
|
20230620,181000,349397400,4230,4230,4230,4230,0
|
|
20230620,180900,349397400,4230,4230,4230,4230,0
|
|
20230620,180800,349397400,4230,4230,4230,4230,0
|
|
20230620,180700,349397400,4230,4230,4230,4230,0
|
|
20230620,180600,349397400,4230,4230,4230,4230,0
|
|
20230620,180500,349397400,4230,4230,4230,4230,0
|
|
20230620,180400,349397400,4230,4230,4230,4230,0
|
|
20230620,180300,349397400,4230,4230,4230,4230,0
|
|
20230620,180200,349397400,4230,4230,4230,4230,0
|
|
20230620,180100,349397400,4230,4230,4230,4230,0
|
|
20230620,180000,349397400,4230,4230,4230,4230,0
|
|
20230620,175900,349397400,4230,4230,4230,4230,0
|
|
20230620,175800,349397400,4230,4230,4230,4230,0
|
|
20230620,175700,349397400,4230,4230,4230,4230,0
|
|
20230620,175600,349397400,4230,4230,4230,4230,0
|
|
20230620,175500,349397400,4230,4230,4230,4230,0
|
|
20230620,175400,349397400,4230,4230,4230,4230,0
|
|
20230620,175300,349397400,4230,4230,4230,4230,0
|
|
20230620,175200,349397400,4230,4230,4230,4230,0
|
|
20230620,175100,349397400,4230,4230,4230,4230,0
|
|
20230620,175000,349397400,4230,4230,4230,4230,0
|
|
20230620,174900,349397400,4230,4230,4230,4230,0
|
|
20230620,174800,349397400,4230,4230,4230,4230,0
|
|
20230620,174700,349397400,4230,4230,4230,4230,0
|
|
20230620,174600,349397400,4230,4230,4230,4230,790
|
|
20230620,174500,349397400,4230,4230,4230,4230,0
|
|
20230620,174400,349397400,4230,4230,4230,4230,0
|
|
20230620,174300,349397400,4230,4230,4230,4230,0
|
|
20230620,174200,349397400,4230,4230,4230,4230,0
|
|
20230620,174100,349397400,4230,4230,4230,4230,0
|
|
20230620,174000,349397400,4230,4230,4230,4230,0
|
|
20230620,173900,349397400,4230,4230,4230,4230,0
|
|
20230620,173800,349397400,4230,4230,4230,4230,0
|
|
20230620,173700,349397400,4230,4230,4230,4230,0
|
|
20230620,173600,349397400,4230,4230,4230,4230,0
|
|
20230620,173500,349397400,4230,4230,4230,4230,0
|
|
20230620,173400,349397400,4230,4230,4230,4230,0
|
|
20230620,173300,349397400,4230,4230,4230,4230,0
|
|
20230620,173200,349397400,4230,4230,4230,4230,0
|
|
20230620,173100,349397400,4230,4230,4230,4230,0
|
|
20230620,173000,349397400,4230,4230,4230,4230,0
|
|
20230620,172900,349397400,4230,4230,4230,4230,0
|
|
20230620,172800,349397400,4230,4230,4230,4230,0
|
|
20230620,172700,349397400,4230,4230,4230,4230,0
|
|
20230620,172600,349397400,4230,4230,4230,4230,0
|
|
20230620,172500,349397400,4230,4230,4230,4230,0
|
|
20230620,172400,349397400,4230,4230,4230,4230,0
|
|
20230620,172300,349397400,4230,4230,4230,4230,0
|
|
20230620,172200,349397400,4230,4230,4230,4230,0
|
|
20230620,172100,349397400,4230,4230,4230,4230,0
|
|
20230620,172000,349397400,4230,4230,4230,4230,0
|
|
20230620,171900,349397400,4230,4230,4230,4230,0
|
|
20230620,171800,349397400,4230,4230,4230,4230,0
|
|
20230620,171700,349397400,4230,4230,4230,4230,0
|
|
20230620,171600,349397400,4230,4230,4230,4230,790
|
|
20230620,171500,349397400,4230,4230,4230,4230,0
|
|
20230620,171400,349397400,4230,4230,4230,4230,0
|
|
20230620,171300,349397400,4230,4230,4230,4230,0
|
|
20230620,171200,349397400,4230,4230,4230,4230,0
|
|
20230620,171100,349397400,4230,4230,4230,4230,0
|
|
20230620,171000,349397400,4230,4230,4230,4230,0
|
|
20230620,170900,349397400,4230,4230,4230,4230,0
|
|
20230620,170800,349397400,4230,4230,4230,4230,0
|
|
20230620,170700,349397400,4230,4230,4230,4230,0
|
|
20230620,170600,349397400,4230,4230,4230,4230,0
|
|
20230620,170500,349397400,4230,4230,4230,4230,0
|
|
20230620,170400,349397400,4230,4230,4230,4230,0
|
|
20230620,170300,349397400,4230,4230,4230,4230,0
|
|
20230620,170200,349397400,4230,4230,4230,4230,0
|
|
20230620,170100,349397400,4230,4230,4230,4230,0
|
|
20230620,170000,349397400,4230,4230,4230,4230,0
|
|
20230620,165900,349397400,4230,4230,4230,4230,0
|
|
20230620,165800,349397400,4230,4230,4230,4230,0
|
|
20230620,165700,349397400,4230,4230,4230,4230,0
|
|
20230620,165600,349397400,4230,4230,4230,4230,0
|
|
20230620,165500,349397400,4230,4230,4230,4230,0
|
|
20230620,165400,349397400,4230,4230,4230,4230,0
|
|
20230620,165300,349397400,4230,4230,4230,4230,0
|
|
20230620,165200,349397400,4230,4230,4230,4230,0
|
|
20230620,165100,349397400,4230,4230,4230,4230,0
|
|
20230620,165000,349397400,4230,4230,4230,4230,0
|
|
20230620,164900,349397400,4230,4230,4230,4230,0
|
|
20230620,164800,349397400,4230,4230,4230,4230,0
|
|
20230620,164700,349397400,4230,4230,4230,4230,0
|
|
20230620,164600,349397400,4230,4230,4230,4230,790
|
|
20230620,164500,349397400,4230,4230,4230,4230,0
|
|
20230620,164400,349397400,4230,4230,4230,4230,0
|
|
20230620,164300,349397400,4230,4230,4230,4230,0
|
|
20230620,164200,349397400,4230,4230,4230,4230,0
|
|
20230620,164100,349397400,4230,4230,4230,4230,0
|
|
20230620,164000,349397400,4230,4230,4230,4230,0
|
|
20230620,163900,349397400,4230,4230,4230,4230,0
|
|
20230620,163800,349397400,4230,4230,4230,4230,0
|
|
20230620,163700,349397400,4230,4230,4230,4230,0
|
|
20230620,163600,349397400,4230,4230,4230,4230,0
|
|
20230620,163500,349397400,4230,4230,4230,4230,0
|
|
20230620,163400,349397400,4230,4230,4230,4230,0
|
|
20230620,163300,349397400,4230,4230,4230,4230,0
|
|
20230620,163200,349397400,4230,4230,4230,4230,0
|
|
20230620,163100,349397400,4230,4230,4230,4230,0
|
|
20230620,163000,349397400,4230,4230,4230,4230,0
|
|
20230620,162900,349397400,4230,4230,4230,4230,0
|
|
20230620,162800,349397400,4230,4230,4230,4230,0
|
|
20230620,162700,349397400,4230,4230,4230,4230,0
|
|
20230620,162600,349397400,4230,4230,4230,4230,0
|
|
20230620,162500,349397400,4230,4230,4230,4230,0
|
|
20230620,162400,349397400,4230,4230,4230,4230,0
|
|
20230620,162300,349397400,4230,4230,4230,4230,0
|
|
20230620,162200,349397400,4230,4230,4230,4230,0
|
|
20230620,162100,349397400,4230,4230,4230,4230,0
|
|
20230620,162000,349397400,4230,4230,4230,4230,0
|
|
20230620,161900,349397400,4230,4230,4230,4230,0
|
|
20230620,161800,349397400,4230,4230,4230,4230,0
|
|
20230620,161700,349397400,4230,4230,4230,4230,0
|
|
20230620,161600,349397400,4230,4230,4230,4230,790
|
|
20230620,161500,349397400,4230,4230,4230,4230,0
|
|
20230620,161400,349397400,4230,4230,4230,4230,0
|
|
20230620,161300,349397400,4230,4230,4230,4230,0
|
|
20230620,161200,349397400,4230,4230,4230,4230,0
|
|
20230620,161100,349397400,4230,4230,4230,4230,0
|
|
20230620,161000,349397400,4230,4230,4230,4230,0
|
|
20230620,160900,349397400,4230,4230,4230,4230,0
|
|
20230620,160800,349397400,4230,4230,4230,4230,0
|
|
20230620,160700,349397400,4230,4230,4230,4230,0
|
|
20230620,160600,349397400,4230,4230,4230,4230,0
|
|
20230620,160500,349397400,4230,4230,4230,4230,0
|
|
20230620,160400,349397400,4230,4230,4230,4230,0
|
|
20230620,160300,349397400,4230,4230,4230,4230,0
|
|
20230620,160200,349397400,4230,4230,4230,4230,0
|
|
20230620,160100,349397400,4230,4230,4230,4230,0
|
|
20230620,160000,349397400,4230,4230,4230,4230,0
|
|
20230620,155900,349397400,4230,4230,4230,4230,0
|
|
20230620,155800,349397400,4230,4230,4230,4230,0
|
|
20230620,155700,349397400,4230,4230,4230,4230,0
|
|
20230620,155600,349397400,4230,4230,4230,4230,0
|
|
20230620,155500,349397400,4230,4230,4230,4230,0
|
|
20230620,155400,349397400,4230,4230,4230,4230,0
|
|
20230620,155300,349397400,4230,4230,4230,4230,0
|
|
20230620,155200,349397400,4230,4230,4230,4230,0
|
|
20230620,155100,349397400,4230,4230,4230,4230,0
|
|
20230620,155000,349397400,4230,4230,4230,4230,0
|
|
20230620,154900,349397400,4230,4230,4230,4230,0
|
|
20230620,154800,349397400,4230,4230,4230,4230,0
|
|
20230620,154700,349397400,4230,4230,4230,4230,0
|
|
20230620,154600,349397400,4230,4230,4230,4230,790
|
|
20230620,154500,349397400,4230,4230,4230,4230,0
|
|
20230620,154400,349397400,4230,4230,4230,4230,0
|
|
20230620,154300,349397400,4230,4230,4230,4230,0
|
|
20230620,154200,349397400,4230,4230,4230,4230,0
|
|
20230620,154100,349397400,4230,4230,4230,4230,0
|
|
20230620,154000,349397400,4230,4230,4230,4230,0
|
|
20230620,153900,349397400,4230,4230,4230,4230,0
|
|
20230620,153800,349397400,4230,4230,4230,4230,0
|
|
20230620,153700,349397400,4230,4230,4230,4230,0
|
|
20230620,153600,349397400,4230,4230,4230,4230,0
|
|
20230620,153500,349397400,4230,4230,4230,4230,0
|
|
20230620,153400,349397400,4230,4230,4230,4230,0
|
|
20230620,153300,349397400,4230,4230,4230,4230,0
|
|
20230620,153200,349397400,4230,4230,4230,4230,0
|
|
20230620,153100,349397400,4230,4230,4230,4230,0
|
|
20230620,153000,349397400,4230,4230,4230,4230,790
|
|
20230620,152900,346055700,4215,4215,4215,4215,0
|
|
20230620,152800,346055700,4215,4215,4215,4215,0
|
|
20230620,152700,346055700,4215,4215,4215,4215,0
|
|
20230620,152600,346055700,4215,4215,4215,4215,0
|
|
20230620,152500,346055700,4215,4215,4215,4215,0
|
|
20230620,152400,346055700,4215,4215,4215,4215,0
|
|
20230620,152300,346055700,4215,4215,4215,4215,0
|
|
20230620,152200,346055700,4215,4215,4215,4215,0
|
|
20230620,152100,346055700,4215,4215,4215,4215,0
|
|
20230620,152000,346055700,4215,4215,4215,4215,0
|
|
20230620,151900,346055700,4215,4195,4215,4195,1172
|
|
20230620,151800,341132715,4195,4185,4195,4185,303
|
|
20230620,151700,339864630,4185,4185,4185,4185,5
|
|
20230620,151600,339843705,4185,4195,4195,4185,653
|
|
20230620,151500,337104380,4185,4185,4185,4185,1
|
|
20230620,151400,337100195,4185,4190,4190,4185,5
|
|
20230620,151300,337079250,4185,4190,4190,4185,501
|
|
20230620,151200,334982125,4190,4195,4195,4190,152
|
|
20230620,151100,334344490,4190,4190,4190,4190,105
|
|
20230620,151000,333904540,4190,4190,4190,4190,2
|
|
20230620,150900,333896160,4190,4190,4190,4190,6
|
|
20230620,150800,333871020,4190,4190,4195,4190,157
|
|
20230620,150700,333212435,4190,4195,4195,4190,205
|
|
20230620,150600,332352485,4190,4195,4195,4190,237
|
|
20230620,150500,331358345,4195,4200,4200,4195,166
|
|
20230620,150400,330661220,4195,4195,4195,4195,6
|
|
20230620,150300,330636050,4195,4195,4195,4195,1
|
|
20230620,150200,330631855,4195,4195,4195,4195,6
|
|
20230620,150100,330606685,4195,4200,4200,4195,203
|
|
20230620,150000,329754090,4195,4195,4195,4195,5
|
|
20230620,145900,329733115,4195,4195,4195,4195,1
|
|
20230620,145800,329728920,4200,4195,4200,4195,235
|
|
20230620,145700,328743000,4190,4190,4190,4190,2
|
|
20230620,145600,328734620,4190,4190,4190,4190,5
|
|
20230620,145500,328713670,4190,4190,4190,4190,1
|
|
20230620,145400,328709480,4190,4195,4195,4190,163
|
|
20230620,145300,328025750,4190,4190,4190,4190,1
|
|
20230620,145200,328021560,4190,4195,4195,4190,323
|
|
20230620,145100,326666585,4190,4195,4195,4190,8
|
|
20230620,145000,326633035,4190,4185,4190,4185,1005
|
|
20230620,144900,322427085,4185,4185,4185,4185,1301
|
|
20230620,144800,316982400,4185,4190,4190,4185,5
|
|
20230620,144700,316961455,4185,4195,4195,4185,1222
|
|
20230620,144600,311840250,4190,4190,4190,4190,24
|
|
20230620,144500,311739690,4190,4190,4190,4190,2
|
|
20230620,144400,311731310,4190,4195,4195,4190,45
|
|
20230620,144300,311542730,4195,4195,4200,4195,156
|
|
20230620,144200,310887555,4190,4190,4190,4190,1
|
|
20230620,144100,310883365,4190,4195,4195,4190,5
|
|
20230620,144000,310862395,4190,4195,4195,4190,329
|
|
20230620,143900,309482245,4190,4190,4190,4190,10
|
|
20230620,143800,309440345,4190,4195,4195,4190,6
|
|
20230620,143700,309415180,4190,4190,4190,4190,5
|
|
20230620,143600,309394230,4190,4195,4195,4190,152
|
|
20230620,143500,308756595,4190,4190,4190,4190,5
|
|
20230620,143400,308735645,4190,4190,4190,4190,1
|
|
20230620,143300,308731455,4190,4190,4190,4190,2
|
|
20230620,143200,308723075,4190,4195,4195,4190,167
|
|
20230620,143100,308022515,4190,4190,4190,4190,6
|
|
20230620,143000,307997375,4190,4190,4190,4190,5
|
|
20230620,142900,307976425,4190,4195,4195,4190,156
|
|
20230620,142800,307322030,4195,4190,4195,4190,20
|
|
20230620,142700,307238135,4190,4190,4190,4190,6
|
|
20230620,142600,307212995,4190,4195,4195,4190,101
|
|
20230620,142500,306789305,4190,4190,4195,4190,162
|
|
20230620,142400,306109770,4190,4190,4195,4190,103
|
|
20230620,142300,305677700,4185,4190,4190,4185,81
|
|
20230620,142200,305338335,4190,4195,4195,4190,552
|
|
20230620,142100,303024700,4190,4190,4190,4190,5
|
|
20230620,142000,303003750,4190,4190,4190,4190,6
|
|
20230620,141900,302978610,4190,4190,4190,4190,1
|
|
20230620,141800,302974420,4190,4190,4195,4190,157
|
|
20230620,141700,302315835,4190,4195,4195,4190,33
|
|
20230620,141600,302177405,4190,4190,4190,4190,5
|
|
20230620,141500,302156455,4190,4190,4190,4190,1
|
|
20230620,141400,302152265,4190,4190,4195,4190,158
|
|
20230620,141300,301489485,4190,4190,4190,4190,1
|
|
20230620,141200,301485295,4190,4190,4190,4190,123
|
|
20230620,141100,300969925,4190,4195,4195,4190,162
|
|
20230620,141000,300290340,4190,4190,4190,4190,6
|
|
20230620,140900,300265200,4190,4190,4190,4190,1
|
|
20230620,140800,300261010,4190,4195,4195,4190,108
|
|
20230620,140700,299808025,4195,4195,4195,4195,59
|
|
20230620,140600,299560520,4190,4190,4190,4190,48
|
|
20230620,140500,299359400,4185,4185,4185,4185,1
|
|
20230620,140400,299355215,4185,4190,4190,4185,156
|
|
20230620,140300,298701600,4185,4190,4190,4185,28
|
|
20230620,140200,298584285,4185,4185,4185,4185,7
|
|
20230620,140100,298554990,4185,4185,4185,4185,18
|
|
20230620,140000,298479660,4185,4190,4190,4185,307
|
|
20230620,135900,297193355,4185,4190,4190,4185,239
|
|
20230620,135800,296191950,4185,4180,4185,4180,12
|
|
20230620,135700,296141755,4180,4180,4180,4180,1
|
|
20230620,135600,296137575,4180,4185,4185,4180,274
|
|
20230620,135500,294990895,4180,4180,4180,4180,1
|
|
20230620,135400,294986715,4185,4185,4185,4185,1
|
|
20230620,135300,294982530,4180,4175,4190,4175,24
|
|
20230620,135200,294882210,4175,4175,4175,4175,7
|
|
20230620,135100,294852985,4175,4175,4175,4175,5
|
|
20230620,135000,294832110,4175,4180,4180,4175,124
|
|
20230620,134900,294313795,4180,4180,4180,4175,82
|
|
20230620,134800,293971055,4175,4175,4175,4175,1
|
|
20230620,134700,293966880,4175,4175,4180,4175,38
|
|
20230620,134600,293808070,4175,4175,4175,4175,2
|
|
20230620,134500,293799720,4170,4180,4180,4170,34
|
|
20230620,134400,293657625,4170,4175,4180,4170,1467
|
|
20230620,134300,287525595,4170,4170,4170,4170,2
|
|
20230620,134200,287517255,4165,4175,4180,4165,302
|
|
20230620,134100,286256410,4165,4175,4175,4165,1243
|
|
20230620,134000,281072490,4175,4175,4175,4175,1
|
|
20230620,133900,281068315,4175,4175,4175,4175,6
|
|
20230620,133800,281043265,4175,4175,4180,4175,243
|
|
20230620,133700,280027985,4175,4175,4175,4170,33
|
|
20230620,133600,279890240,4175,4175,4175,4175,2
|
|
20230620,133500,279881890,4175,4175,4175,4175,152
|
|
20230620,133400,279247290,4175,4170,4175,4170,18
|
|
20230620,133300,279172170,4175,4170,4175,4170,19
|
|
20230620,133200,279092850,4175,4170,4175,4165,164
|
|
20230620,133100,278408880,4165,4165,4170,4160,1721
|
|
20230620,133000,271240890,4165,4165,4165,4165,691
|
|
20230620,132900,268362875,4165,4170,4170,4165,494
|
|
20230620,132800,266303195,4170,4180,4180,4170,468
|
|
20230620,132700,264350080,4170,4180,4180,4170,2495
|
|
20230620,132600,253942040,4175,4190,4195,4175,1866
|
|
20230620,132500,246138775,4190,4225,4225,4190,362
|
|
20230620,132400,244620160,4190,4225,4225,4190,153
|
|
20230620,132300,243973805,4195,4185,4235,4180,1360
|
|
20230620,132200,238229920,4215,4220,4225,4215,714
|
|
20230620,132100,235220020,4220,4225,4225,4220,66
|
|
20230620,132000,234941285,4220,4215,4220,4215,212
|
|
20230620,131900,234046745,4215,4215,4215,4215,6
|
|
20230620,131800,234021455,4215,4215,4215,4215,7
|
|
20230620,131700,233991950,4215,4215,4215,4215,55
|
|
20230620,131600,233760125,4205,4205,4205,4205,1
|
|
20230620,131500,233755920,4205,4205,4205,4205,1
|
|
20230620,131400,233751715,4205,4205,4205,4205,1
|
|
20230620,131300,233747510,4205,4205,4205,4205,10
|
|
20230620,131200,233705460,4185,4185,4185,4185,2
|
|
20230620,131100,233697090,4190,4195,4195,4190,59
|
|
20230620,131000,233449785,4185,4200,4230,4185,679
|
|
20230620,130900,230588145,4180,4210,4210,4170,1434
|
|
20230620,130800,224577565,4210,4210,4210,4210,1
|
|
20230620,130700,224573355,4210,4220,4220,4210,147
|
|
20230620,130600,223953025,4220,4225,4230,4220,229
|
|
20230620,130500,222984485,4225,4225,4225,4225,19
|
|
20230620,130400,222904210,4225,4225,4225,4225,17
|
|
20230620,130300,222832385,4225,4225,4230,4225,44
|
|
20230620,130200,222646480,4225,4220,4225,4220,122
|
|
20230620,130100,222131035,4220,4220,4225,4220,55
|
|
20230620,130000,221898685,4220,4220,4220,4220,1
|
|
20230620,125900,221894465,4220,4220,4220,4220,90
|
|
20230620,125800,221514665,4215,4215,4215,4215,65
|
|
20230620,125700,221240690,4220,4215,4220,4215,6
|
|
20230620,125600,221215395,4215,4215,4215,4215,1
|
|
20230620,125500,221211180,4215,4215,4215,4215,10
|
|
20230620,125400,221169030,4210,4210,4210,4210,1
|
|
20230620,125300,221164820,4210,4210,4210,4210,2
|
|
20230620,125200,221156400,4210,4225,4225,4210,152
|
|
20230620,125100,220514215,4210,4215,4215,4210,21
|
|
20230620,125000,220425765,4225,4225,4225,4225,119
|
|
20230620,124900,219922990,4225,4225,4225,4225,6
|
|
20230620,124800,219897640,4225,4220,4225,4220,73
|
|
20230620,124700,219589235,4220,4220,4220,4220,3
|
|
20230620,124600,219576575,4220,4220,4220,4220,1
|
|
20230620,124500,219572355,4220,4220,4220,4220,1
|
|
20230620,124400,219568135,4220,4215,4220,4215,173
|
|
20230620,124300,218838100,4215,4215,4215,4215,1
|
|
20230620,124200,218833885,4215,4220,4220,4215,38
|
|
20230620,124100,218673555,4215,4220,4220,4215,154
|
|
20230620,124000,218023685,4215,4215,4215,4215,55
|
|
20230620,123900,217791860,4215,4215,4215,4215,1
|
|
20230620,123800,217787645,4215,4215,4215,4215,6
|
|
20230620,123700,217762355,4215,4215,4215,4215,6
|
|
20230620,123600,217737065,4210,4210,4210,4210,5
|
|
20230620,123500,217716015,4210,4210,4210,4210,2
|
|
20230620,123400,217707595,4210,4220,4220,4210,228
|
|
20230620,123300,216745445,4215,4220,4220,4215,25
|
|
20230620,123200,216640065,4215,4215,4215,4215,20
|
|
20230620,123100,216555765,4215,4215,4220,4215,18
|
|
20230620,123000,216479885,4215,4215,4215,4215,111
|
|
20230620,122900,216012020,4210,4215,4215,4210,82
|
|
20230620,122800,215666395,4215,4215,4215,4215,22
|
|
20230620,122700,215573665,4215,4220,4220,4215,193
|
|
20230620,122600,214759415,4215,4225,4225,4215,527
|
|
20230620,122500,212534810,4225,4225,4225,4225,21
|
|
20230620,122400,212446085,4230,4230,4230,4230,175
|
|
20230620,122300,211705835,4230,4230,4230,4230,25
|
|
20230620,122200,211600085,4225,4225,4230,4225,118
|
|
20230620,122100,211101035,4225,4225,4225,4225,17
|
|
20230620,122000,211029210,4225,4225,4225,4225,1
|
|
20230620,121900,211024985,4225,4230,4230,4225,180
|
|
20230620,121800,210263590,4225,4230,4230,4225,9
|
|
20230620,121700,210225545,4225,4225,4225,4225,1
|
|
20230620,121600,210221320,4225,4230,4230,4225,200
|
|
20230620,121500,209375420,4225,4225,4225,4225,5
|
|
20230620,121400,209354295,4225,4225,4225,4225,1
|
|
20230620,121300,209350070,4225,4225,4225,4225,47
|
|
20230620,121200,209151495,4225,4230,4230,4225,200
|
|
20230620,121100,208305500,4225,4230,4230,4225,7
|
|
20230620,121000,208275920,4225,4225,4225,4225,2
|
|
20230620,120900,208267470,4225,4225,4225,4225,61
|
|
20230620,120800,208009745,4220,4225,4225,4220,3
|
|
20230620,120700,207997075,4220,4220,4220,4220,5
|
|
20230620,120600,207975975,4220,4220,4220,4220,1
|
|
20230620,120500,207971755,4215,4225,4225,4215,224
|
|
20230620,120400,207025365,4215,4220,4220,4215,105
|
|
20230620,120300,206582270,4220,4220,4225,4220,22
|
|
20230620,120200,206489425,4220,4220,4220,4220,9
|
|
20230620,120100,206451445,4220,4220,4220,4220,42
|
|
20230620,120000,206274205,4215,4215,4215,4215,5
|
|
20230620,115900,206253130,4215,4215,4215,4215,1
|
|
20230620,115800,206248915,4215,4215,4215,4215,73
|
|
20230620,115700,205941220,4210,4210,4210,4210,2
|
|
20230620,115600,205932800,4210,4220,4220,4210,40
|
|
20230620,115500,205764050,4220,4220,4220,4220,19
|
|
20230620,115400,205683870,4220,4215,4220,4215,107
|
|
20230620,115300,205232350,4215,4215,4215,4215,19
|
|
20230620,115200,205152265,4215,4215,4215,4215,23
|
|
20230620,115100,205055320,4215,4215,4215,4215,205
|
|
20230620,115000,204191245,4210,4210,4210,4210,24
|
|
20230620,114900,204090205,4210,4210,4210,4210,1
|
|
20230620,114800,204085995,4210,4210,4210,4210,5
|
|
20230620,114700,204064945,4210,4215,4215,4210,232
|
|
20230620,114600,203087070,4210,4210,4215,4210,6
|
|
20230620,114500,203061805,4210,4215,4215,4210,3
|
|
20230620,114400,203049170,4210,4210,4210,4210,5
|
|
20230620,114300,203028120,4210,4210,4210,4210,6
|
|
20230620,114200,203002860,4205,4205,4205,4205,4
|
|
20230620,114100,202986040,4205,4210,4215,4205,66
|
|
20230620,114000,202708060,4205,4215,4215,4205,152
|
|
20230620,113900,202067390,4205,4205,4205,4205,5
|
|
20230620,113800,202046365,4205,4215,4215,4205,13
|
|
20230620,113700,201991590,4205,4210,4210,4205,124
|
|
20230620,113600,201469555,4210,4210,4215,4210,31
|
|
20230620,113500,201339035,4205,4205,4205,4205,6
|
|
20230620,113400,201313805,4205,4210,4210,4205,23
|
|
20230620,113300,201216980,4210,4210,4210,4205,165
|
|
20230620,113200,200522350,4205,4205,4205,4205,2
|
|
20230620,113100,200513940,4205,4205,4205,4205,5
|
|
20230620,113000,200492915,4205,4205,4205,4205,1
|
|
20230620,112900,200488710,4210,4200,4210,4200,853
|
|
20230620,112800,196901865,4200,4200,4200,4200,1
|
|
20230620,112700,196897665,4200,4200,4200,4200,6
|
|
20230620,112600,196872465,4200,4200,4200,4200,2
|
|
20230620,112500,196864065,4200,4200,4205,4200,290
|
|
20230620,112400,195644640,4200,4200,4200,4200,1
|
|
20230620,112300,195640440,4200,4200,4200,4200,5
|
|
20230620,112200,195619440,4200,4200,4200,4200,50
|
|
20230620,112100,195409440,4195,4195,4195,4195,5
|
|
20230620,112000,195388465,4195,4195,4195,4195,2
|
|
20230620,111900,195380075,4195,4195,4195,4195,6
|
|
20230620,111800,195354905,4195,4175,4195,4175,6
|
|
20230620,111700,195329755,4170,4195,4195,4170,276
|
|
20230620,111600,194175150,4195,4195,4200,4195,6
|
|
20230620,111500,194149975,4195,4195,4195,4195,6
|
|
20230620,111400,194124805,4180,4180,4180,4180,16
|
|
20230620,111300,194057925,4180,4205,4205,4180,2
|
|
20230620,111200,194049540,4175,4200,4200,4175,130
|
|
20230620,111100,193503565,4200,4205,4205,4200,152
|
|
20230620,111000,192864410,4200,4200,4200,4200,5
|
|
20230620,110900,192843410,4200,4205,4205,4200,7
|
|
20230620,110800,192813980,4200,4200,4200,4200,5
|
|
20230620,110700,192792980,4200,4200,4200,4200,32
|
|
20230620,110600,192658580,4185,4185,4185,4185,1
|
|
20230620,110500,192654395,4185,4205,4205,4185,6
|
|
20230620,110400,192629265,4185,4205,4205,4185,152
|
|
20230620,110300,191990125,4185,4185,4185,4185,1
|
|
20230620,110200,191985940,4170,4195,4195,4170,285
|
|
20230620,110100,190792570,4195,4200,4215,4195,680
|
|
20230620,110000,187932365,4195,4200,4200,4195,10
|
|
20230620,105900,187890410,4180,4180,4180,4180,7
|
|
20230620,105800,187861150,4180,4190,4205,4180,4
|
|
20230620,105700,187844385,4180,4180,4180,4180,5
|
|
20230620,105600,187823485,4170,4170,4170,4170,1
|
|
20230620,105500,187819315,4165,4175,4215,4165,1439
|
|
20230620,105400,181766685,4160,4160,4160,4160,1
|
|
20230620,105300,181762525,4160,4190,4190,4160,331
|
|
20230620,105200,180378615,4190,4180,4190,4180,66
|
|
20230620,105100,180102085,4180,4185,4190,4180,7
|
|
20230620,105000,180072790,4180,4180,4190,4180,3
|
|
20230620,104900,180060240,4180,4170,4180,4155,1330
|
|
20230620,104800,174522515,4170,4190,4190,4170,276
|
|
20230620,104700,173369795,4190,4190,4190,4190,5
|
|
20230620,104600,173348845,4190,4190,4190,4190,86
|
|
20230620,104500,172988505,4180,4180,4180,4180,1101
|
|
20230620,104400,168386325,4180,4180,4180,4180,1
|
|
20230620,104300,168382145,4180,4195,4195,4180,36
|
|
20230620,104200,168231140,4180,4200,4200,4180,153
|
|
20230620,104100,167588580,4180,4195,4195,4180,754
|
|
20230620,104000,164436830,4200,4205,4205,4200,3
|
|
20230620,103900,164424220,4180,4185,4185,4180,257
|
|
20230620,103800,163349200,4180,4180,4180,4180,400
|
|
20230620,103700,161677200,4180,4185,4185,4180,266
|
|
20230620,103600,160565300,4185,4185,4185,4180,109
|
|
20230620,103500,160109185,4185,4210,4210,4185,152
|
|
20230620,103400,159469290,4185,4205,4205,4185,6
|
|
20230620,103300,159444080,4185,4205,4205,4180,501
|
|
20230620,103200,157344875,4205,4210,4210,4205,15
|
|
20230620,103100,157281730,4205,4200,4205,4200,116
|
|
20230620,103000,156793975,4200,4200,4205,4200,15
|
|
20230620,102900,156730930,4200,4205,4205,4200,15
|
|
20230620,102800,156667860,4200,4200,4200,4200,128
|
|
20230620,102700,156130260,4195,4195,4195,4195,1
|
|
20230620,102600,156126065,4195,4195,4195,4195,1
|
|
20230620,102500,156121870,4195,4200,4200,4195,43
|
|
20230620,102400,155941275,4195,4190,4195,4190,1099
|
|
20230620,102300,151335970,4185,4185,4185,4185,1
|
|
20230620,102200,151331785,4180,4185,4195,4180,700
|
|
20230620,102100,148398715,4180,4185,4185,4180,178
|
|
20230620,102000,147653790,4180,4185,4185,4180,23
|
|
20230620,101900,147557540,4180,4180,4180,4180,1
|
|
20230620,101800,147553360,4180,4180,4180,4180,6
|
|
20230620,101700,147528280,4180,4185,4190,4180,3154
|
|
20230620,101600,134342605,4185,4185,4185,4185,70
|
|
20230620,101500,134049655,4185,4185,4185,4185,1
|
|
20230620,101400,134045470,4185,4185,4185,4185,1
|
|
20230620,101300,134041285,4185,4185,4185,4180,28
|
|
20230620,101200,133924110,4180,4180,4180,4180,248
|
|
20230620,101100,132887470,4180,4180,4180,4180,22
|
|
20230620,101000,132795510,4180,4185,4185,4180,253
|
|
20230620,100900,131737180,4180,4180,4180,4180,1
|
|
20230620,100800,131733000,4180,4180,4180,4180,1
|
|
20230620,100700,131728820,4180,4180,4180,4180,1
|
|
20230620,100600,131724640,4180,4190,4190,4180,273
|
|
20230620,100500,130581385,4185,4185,4185,4185,2
|
|
20230620,100400,130573015,4185,4185,4190,4185,394
|
|
20230620,100300,128922875,4185,4185,4190,4185,153
|
|
20230620,100200,128281815,4185,4185,4185,4185,521
|
|
20230620,100100,126101430,4185,4185,4185,4185,1
|
|
20230620,100000,126097245,4185,4190,4190,4185,9
|
|
20230620,095900,126059540,4185,4185,4190,4185,190
|
|
20230620,095800,125264385,4180,4185,4185,4180,6
|
|
20230620,095700,125239280,4180,4180,4180,4180,257
|
|
20230620,095600,124165020,4170,4175,4180,4170,152
|
|
20230620,095500,123530850,4175,4170,4175,4170,114
|
|
20230620,095400,123054905,4170,4175,4175,4170,17
|
|
20230620,095300,122983935,4170,4170,4175,4170,7
|
|
20230620,095200,122954740,4170,4170,4170,4170,956
|
|
20230620,095100,118968220,4165,4165,4165,4165,17
|
|
20230620,095000,118897415,4165,4170,4170,4165,141
|
|
20230620,094900,118309570,4170,4175,4175,4170,40
|
|
20230620,094800,118142575,4175,4175,4175,4175,112
|
|
20230620,094700,117674975,4170,4170,4170,4170,1
|
|
20230620,094600,117670805,4170,4170,4170,4170,2
|
|
20230620,094500,117662465,4170,4165,4170,4165,46
|
|
20230620,094400,117470660,4165,4165,4170,4165,6
|
|
20230620,094300,117445650,4165,4170,4170,4165,3
|
|
20230620,094200,117433145,4165,4165,4165,4165,1
|
|
20230620,094100,117428980,4175,4175,4175,4165,225
|
|
20230620,094000,116489615,4165,4165,4165,4165,2
|
|
20230620,093900,116481285,4170,4175,4175,4170,2
|
|
20230620,093800,116472940,4165,4180,4180,4165,153
|
|
20230620,093700,115833415,4160,4160,4160,4160,1
|
|
20230620,093600,115829255,4160,4175,4180,4160,409
|
|
20230620,093500,114121590,4150,4155,4175,4150,5
|
|
20230620,093400,114100780,4155,4175,4175,4155,178
|
|
20230620,093300,113357670,4150,4150,4150,4150,1
|
|
20230620,093200,113353520,4150,4150,4150,4150,1
|
|
20230620,093100,113349370,4150,4175,4175,4150,2
|
|
20230620,093000,113341045,4150,4150,4175,4150,213
|
|
20230620,092900,112453320,4145,4150,4150,4145,381
|
|
20230620,092800,110872385,4150,4150,4150,4150,2
|
|
20230620,092700,110864085,4150,4175,4175,4150,152
|
|
20230620,092600,110229510,4150,4175,4175,4150,73
|
|
20230620,092500,109924760,4150,4185,4185,4150,513
|
|
20230620,092400,107788910,4170,4170,4170,4170,2
|
|
20230620,092300,107780570,4170,4175,4185,4170,652
|
|
20230620,092200,105057775,4170,4170,4170,4170,151
|
|
20230620,092100,104428105,4170,4170,4170,4170,2
|
|
20230620,092000,104419765,4170,4195,4195,4170,164
|
|
20230620,091900,103731810,4165,4165,4165,4165,252
|
|
20230620,091800,102682230,4165,4190,4190,4165,3776
|
|
20230620,091700,86873635,4190,4200,4200,4190,170
|
|
20230620,091600,86159645,4200,4200,4200,4200,1
|
|
20230620,091500,86155445,4200,4200,4200,4200,2
|
|
20230620,091400,86147045,4200,4200,4200,4200,2
|
|
20230620,091300,86138645,4200,4200,4200,4200,371
|
|
20230620,091200,84580445,4200,4205,4220,4200,719
|
|
20230620,091100,81558820,4205,4210,4210,4205,171
|
|
20230620,091000,80839165,4205,4205,4205,4200,178
|
|
20230620,090900,80090680,4200,4200,4200,4195,131
|
|
20230620,090800,79540615,4190,4165,4200,4165,184
|
|
20230620,090700,78770795,4165,4185,4185,4165,2
|
|
20230620,090600,78762445,4160,4195,4220,4145,4762
|
|
20230620,090500,58908070,4205,4190,4205,4185,2638
|
|
20230620,090400,47852635,4190,4185,4190,4185,697
|
|
20230620,090300,44934965,4185,4185,4185,4185,2
|
|
20230620,090200,44926595,4180,4170,4220,4170,364
|
|
20230620,090100,43391920,4165,4180,4200,4165,693
|
|
20230620,090000,40496795,4180,4165,4255,4165,9671
|