688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,202500,257309375,4915,4915,4915,4915,2602
|
|
20230615,202400,257309375,4915,4915,4915,4915,0
|
|
20230615,202300,257309375,4915,4915,4915,4915,0
|
|
20230615,202200,257309375,4915,4915,4915,4915,0
|
|
20230615,202100,257309375,4915,4915,4915,4915,0
|
|
20230615,202000,257309375,4915,4915,4915,4915,0
|
|
20230615,201900,257309375,4915,4915,4915,4915,0
|
|
20230615,201800,257309375,4915,4915,4915,4915,0
|
|
20230615,201700,257309375,4915,4915,4915,4915,0
|
|
20230615,201600,257309375,4915,4915,4915,4915,0
|
|
20230615,201500,257309375,4915,4915,4915,4915,0
|
|
20230615,201400,257309375,4915,4915,4915,4915,0
|
|
20230615,201300,257309375,4915,4915,4915,4915,0
|
|
20230615,201200,257309375,4915,4915,4915,4915,0
|
|
20230615,201100,257309375,4915,4915,4915,4915,0
|
|
20230615,201000,257309375,4915,4915,4915,4915,0
|
|
20230615,200900,257309375,4915,4915,4915,4915,0
|
|
20230615,200800,257309375,4915,4915,4915,4915,0
|
|
20230615,200700,257309375,4915,4915,4915,4915,0
|
|
20230615,200600,257309375,4915,4915,4915,4915,0
|
|
20230615,200500,257309375,4915,4915,4915,4915,0
|
|
20230615,200400,257309375,4915,4915,4915,4915,0
|
|
20230615,200300,257309375,4915,4915,4915,4915,0
|
|
20230615,200200,257309375,4915,4915,4915,4915,0
|
|
20230615,200100,257309375,4915,4915,4915,4915,0
|
|
20230615,200000,257309375,4915,4915,4915,4915,0
|
|
20230615,195900,257309375,4915,4915,4915,4915,0
|
|
20230615,195800,257309375,4915,4915,4915,4915,0
|
|
20230615,195700,257309375,4915,4915,4915,4915,0
|
|
20230615,195600,257309375,4915,4915,4915,4915,0
|
|
20230615,195500,257309375,4915,4915,4915,4915,2602
|
|
20230615,195400,257309375,4915,4915,4915,4915,0
|
|
20230615,195300,257309375,4915,4915,4915,4915,0
|
|
20230615,195200,257309375,4915,4915,4915,4915,0
|
|
20230615,195100,257309375,4915,4915,4915,4915,0
|
|
20230615,195000,257309375,4915,4915,4915,4915,0
|
|
20230615,194900,257309375,4915,4915,4915,4915,0
|
|
20230615,194800,257309375,4915,4915,4915,4915,0
|
|
20230615,194700,257309375,4915,4915,4915,4915,0
|
|
20230615,194600,257309375,4915,4915,4915,4915,0
|
|
20230615,194500,257309375,4915,4915,4915,4915,0
|
|
20230615,194400,257309375,4915,4915,4915,4915,0
|
|
20230615,194300,257309375,4915,4915,4915,4915,0
|
|
20230615,194200,257309375,4915,4915,4915,4915,0
|
|
20230615,194100,257309375,4915,4915,4915,4915,0
|
|
20230615,194000,257309375,4915,4915,4915,4915,0
|
|
20230615,193900,257309375,4915,4915,4915,4915,0
|
|
20230615,193800,257309375,4915,4915,4915,4915,0
|
|
20230615,193700,257309375,4915,4915,4915,4915,0
|
|
20230615,193600,257309375,4915,4915,4915,4915,0
|
|
20230615,193500,257309375,4915,4915,4915,4915,0
|
|
20230615,193400,257309375,4915,4915,4915,4915,0
|
|
20230615,193300,257309375,4915,4915,4915,4915,0
|
|
20230615,193200,257309375,4915,4915,4915,4915,0
|
|
20230615,193100,257309375,4915,4915,4915,4915,0
|
|
20230615,193000,257309375,4915,4915,4915,4915,0
|
|
20230615,192900,257309375,4915,4915,4915,4915,0
|
|
20230615,192800,257309375,4915,4915,4915,4915,0
|
|
20230615,192700,257309375,4915,4915,4915,4915,0
|
|
20230615,192600,257309375,4915,4915,4915,4915,0
|
|
20230615,192500,257309375,4915,4915,4915,4915,2602
|
|
20230615,192400,257309375,4915,4915,4915,4915,0
|
|
20230615,192300,257309375,4915,4915,4915,4915,0
|
|
20230615,192200,257309375,4915,4915,4915,4915,0
|
|
20230615,192100,257309375,4915,4915,4915,4915,0
|
|
20230615,192000,257309375,4915,4915,4915,4915,0
|
|
20230615,191900,257309375,4915,4915,4915,4915,0
|
|
20230615,191800,257309375,4915,4915,4915,4915,0
|
|
20230615,191700,257309375,4915,4915,4915,4915,0
|
|
20230615,191600,257309375,4915,4915,4915,4915,0
|
|
20230615,191500,257309375,4915,4915,4915,4915,0
|
|
20230615,191400,257309375,4915,4915,4915,4915,0
|
|
20230615,191300,257309375,4915,4915,4915,4915,0
|
|
20230615,191200,257309375,4915,4915,4915,4915,0
|
|
20230615,191100,257309375,4915,4915,4915,4915,0
|
|
20230615,191000,257309375,4915,4915,4915,4915,0
|
|
20230615,190900,257309375,4915,4915,4915,4915,0
|
|
20230615,190800,257309375,4915,4915,4915,4915,0
|
|
20230615,190700,257309375,4915,4915,4915,4915,0
|
|
20230615,190600,257309375,4915,4915,4915,4915,0
|
|
20230615,190500,257309375,4915,4915,4915,4915,0
|
|
20230615,190400,257309375,4915,4915,4915,4915,0
|
|
20230615,190300,257309375,4915,4915,4915,4915,0
|
|
20230615,190200,257309375,4915,4915,4915,4915,0
|
|
20230615,190100,257309375,4915,4915,4915,4915,0
|
|
20230615,190000,257309375,4915,4915,4915,4915,0
|
|
20230615,185900,257309375,4915,4915,4915,4915,0
|
|
20230615,185800,257309375,4915,4915,4915,4915,0
|
|
20230615,185700,257309375,4915,4915,4915,4915,0
|
|
20230615,185600,257309375,4915,4915,4915,4915,0
|
|
20230615,185500,257309375,4915,4915,4915,4915,2602
|
|
20230615,185400,257309375,4915,4915,4915,4915,0
|
|
20230615,185300,257309375,4915,4915,4915,4915,0
|
|
20230615,185200,257309375,4915,4915,4915,4915,0
|
|
20230615,185100,257309375,4915,4915,4915,4915,0
|
|
20230615,185000,257309375,4915,4915,4915,4915,0
|
|
20230615,184900,257309375,4915,4915,4915,4915,0
|
|
20230615,184800,257309375,4915,4915,4915,4915,0
|
|
20230615,184700,257309375,4915,4915,4915,4915,0
|
|
20230615,184600,257309375,4915,4915,4915,4915,0
|
|
20230615,184500,257309375,4915,4915,4915,4915,0
|
|
20230615,184400,257309375,4915,4915,4915,4915,0
|
|
20230615,184300,257309375,4915,4915,4915,4915,0
|
|
20230615,184200,257309375,4915,4915,4915,4915,0
|
|
20230615,184100,257309375,4915,4915,4915,4915,0
|
|
20230615,184000,257309375,4915,4915,4915,4915,0
|
|
20230615,183900,257309375,4915,4915,4915,4915,0
|
|
20230615,183800,257309375,4915,4915,4915,4915,0
|
|
20230615,183700,257309375,4915,4915,4915,4915,0
|
|
20230615,183600,257309375,4915,4915,4915,4915,0
|
|
20230615,183500,257309375,4915,4915,4915,4915,0
|
|
20230615,183400,257309375,4915,4915,4915,4915,0
|
|
20230615,183300,257309375,4915,4915,4915,4915,0
|
|
20230615,183200,257309375,4915,4915,4915,4915,0
|
|
20230615,183100,257309375,4915,4915,4915,4915,0
|
|
20230615,183000,257309375,4915,4915,4915,4915,0
|
|
20230615,182900,257309375,4915,4915,4915,4915,0
|
|
20230615,182800,257309375,4915,4915,4915,4915,0
|
|
20230615,182700,257309375,4915,4915,4915,4915,0
|
|
20230615,182600,257309375,4915,4915,4915,4915,0
|
|
20230615,182500,257309375,4915,4915,4915,4915,2602
|
|
20230615,182400,257309375,4915,4915,4915,4915,0
|
|
20230615,182300,257309375,4915,4915,4915,4915,0
|
|
20230615,182200,257309375,4915,4915,4915,4915,0
|
|
20230615,182100,257309375,4915,4915,4915,4915,0
|
|
20230615,182000,257309375,4915,4915,4915,4915,0
|
|
20230615,181900,257309375,4915,4915,4915,4915,0
|
|
20230615,181800,257309375,4915,4915,4915,4915,0
|
|
20230615,181700,257309375,4915,4915,4915,4915,0
|
|
20230615,181600,257309375,4915,4915,4915,4915,0
|
|
20230615,181500,257309375,4915,4915,4915,4915,0
|
|
20230615,181400,257309375,4915,4915,4915,4915,0
|
|
20230615,181300,257309375,4915,4915,4915,4915,0
|
|
20230615,181200,257309375,4915,4915,4915,4915,0
|
|
20230615,181100,257309375,4915,4915,4915,4915,0
|
|
20230615,181000,257309375,4915,4915,4915,4915,0
|
|
20230615,180900,257309375,4915,4915,4915,4915,0
|
|
20230615,180800,257309375,4915,4915,4915,4915,0
|
|
20230615,180700,257309375,4915,4915,4915,4915,0
|
|
20230615,180600,257309375,4915,4915,4915,4915,0
|
|
20230615,180500,257309375,4915,4915,4915,4915,0
|
|
20230615,180400,257309375,4915,4915,4915,4915,0
|
|
20230615,180300,257309375,4915,4915,4915,4915,0
|
|
20230615,180200,257309375,4915,4915,4915,4915,0
|
|
20230615,180100,257309375,4915,4915,4915,4915,0
|
|
20230615,180000,257309375,4915,4915,4915,4915,0
|
|
20230615,175900,257309375,4915,4915,4915,4915,0
|
|
20230615,175800,257309375,4915,4915,4915,4915,0
|
|
20230615,175700,257309375,4915,4915,4915,4915,0
|
|
20230615,175600,257309375,4915,4915,4915,4915,0
|
|
20230615,175500,257309375,4915,4915,4915,4915,2602
|
|
20230615,175400,257309375,4915,4915,4915,4915,0
|
|
20230615,175300,257309375,4915,4915,4915,4915,0
|
|
20230615,175200,257309375,4915,4915,4915,4915,0
|
|
20230615,175100,257309375,4915,4915,4915,4915,0
|
|
20230615,175000,257309375,4915,4915,4915,4915,0
|
|
20230615,174900,257309375,4915,4915,4915,4915,0
|
|
20230615,174800,257309375,4915,4915,4915,4915,0
|
|
20230615,174700,257309375,4915,4915,4915,4915,0
|
|
20230615,174600,257309375,4915,4915,4915,4915,0
|
|
20230615,174500,257309375,4915,4915,4915,4915,0
|
|
20230615,174400,257309375,4915,4915,4915,4915,0
|
|
20230615,174300,257309375,4915,4915,4915,4915,0
|
|
20230615,174200,257309375,4915,4915,4915,4915,0
|
|
20230615,174100,257309375,4915,4915,4915,4915,0
|
|
20230615,174000,257309375,4915,4915,4915,4915,0
|
|
20230615,173900,257309375,4915,4915,4915,4915,0
|
|
20230615,173800,257309375,4915,4915,4915,4915,0
|
|
20230615,173700,257309375,4915,4915,4915,4915,0
|
|
20230615,173600,257309375,4915,4915,4915,4915,0
|
|
20230615,173500,257309375,4915,4915,4915,4915,0
|
|
20230615,173400,257309375,4915,4915,4915,4915,0
|
|
20230615,173300,257309375,4915,4915,4915,4915,0
|
|
20230615,173200,257309375,4915,4915,4915,4915,0
|
|
20230615,173100,257309375,4915,4915,4915,4915,0
|
|
20230615,173000,257309375,4915,4915,4915,4915,0
|
|
20230615,172900,257309375,4915,4915,4915,4915,0
|
|
20230615,172800,257309375,4915,4915,4915,4915,0
|
|
20230615,172700,257309375,4915,4915,4915,4915,0
|
|
20230615,172600,257309375,4915,4915,4915,4915,0
|
|
20230615,172500,257309375,4915,4915,4915,4915,2602
|
|
20230615,172400,257309375,4915,4915,4915,4915,0
|
|
20230615,172300,257309375,4915,4915,4915,4915,0
|
|
20230615,172200,257309375,4915,4915,4915,4915,0
|
|
20230615,172100,257309375,4915,4915,4915,4915,0
|
|
20230615,172000,257309375,4915,4915,4915,4915,0
|
|
20230615,171900,257309375,4915,4915,4915,4915,0
|
|
20230615,171800,257309375,4915,4915,4915,4915,0
|
|
20230615,171700,257309375,4915,4915,4915,4915,0
|
|
20230615,171600,257309375,4915,4915,4915,4915,0
|
|
20230615,171500,257309375,4915,4915,4915,4915,0
|
|
20230615,171400,257309375,4915,4915,4915,4915,0
|
|
20230615,171300,257309375,4915,4915,4915,4915,0
|
|
20230615,171200,257309375,4915,4915,4915,4915,0
|
|
20230615,171100,257309375,4915,4915,4915,4915,0
|
|
20230615,171000,257309375,4915,4915,4915,4915,0
|
|
20230615,170900,257309375,4915,4915,4915,4915,0
|
|
20230615,170800,257309375,4915,4915,4915,4915,0
|
|
20230615,170700,257309375,4915,4915,4915,4915,0
|
|
20230615,170600,257309375,4915,4915,4915,4915,0
|
|
20230615,170500,257309375,4915,4915,4915,4915,0
|
|
20230615,170400,257309375,4915,4915,4915,4915,0
|
|
20230615,170300,257309375,4915,4915,4915,4915,0
|
|
20230615,170200,257309375,4915,4915,4915,4915,0
|
|
20230615,170100,257309375,4915,4915,4915,4915,0
|
|
20230615,170000,257309375,4915,4915,4915,4915,0
|
|
20230615,165900,257309375,4915,4915,4915,4915,0
|
|
20230615,165800,257309375,4915,4915,4915,4915,0
|
|
20230615,165700,257309375,4915,4915,4915,4915,0
|
|
20230615,165600,257309375,4915,4915,4915,4915,0
|
|
20230615,165500,257309375,4915,4915,4915,4915,2602
|
|
20230615,165400,257309375,4915,4915,4915,4915,0
|
|
20230615,165300,257309375,4915,4915,4915,4915,0
|
|
20230615,165200,257309375,4915,4915,4915,4915,0
|
|
20230615,165100,257309375,4915,4915,4915,4915,0
|
|
20230615,165000,257309375,4915,4915,4915,4915,0
|
|
20230615,164900,257309375,4915,4915,4915,4915,0
|
|
20230615,164800,257309375,4915,4915,4915,4915,0
|
|
20230615,164700,257309375,4915,4915,4915,4915,0
|
|
20230615,164600,257309375,4915,4915,4915,4915,0
|
|
20230615,164500,257309375,4915,4915,4915,4915,0
|
|
20230615,164400,257309375,4915,4915,4915,4915,0
|
|
20230615,164300,257309375,4915,4915,4915,4915,0
|
|
20230615,164200,257309375,4915,4915,4915,4915,0
|
|
20230615,164100,257309375,4915,4915,4915,4915,0
|
|
20230615,164000,257309375,4915,4915,4915,4915,0
|
|
20230615,163900,257309375,4915,4915,4915,4915,0
|
|
20230615,163800,257309375,4915,4915,4915,4915,0
|
|
20230615,163700,257309375,4915,4915,4915,4915,0
|
|
20230615,163600,257309375,4915,4915,4915,4915,0
|
|
20230615,163500,257309375,4915,4915,4915,4915,0
|
|
20230615,163400,257309375,4915,4915,4915,4915,0
|
|
20230615,163300,257309375,4915,4915,4915,4915,0
|
|
20230615,163200,257309375,4915,4915,4915,4915,0
|
|
20230615,163100,257309375,4915,4915,4915,4915,0
|
|
20230615,163000,257309375,4915,4915,4915,4915,0
|
|
20230615,162900,257309375,4915,4915,4915,4915,0
|
|
20230615,162800,257309375,4915,4915,4915,4915,0
|
|
20230615,162700,257309375,4915,4915,4915,4915,0
|
|
20230615,162600,257309375,4915,4915,4915,4915,0
|
|
20230615,162500,257309375,4915,4915,4915,4915,2602
|
|
20230615,162400,257309375,4915,4915,4915,4915,0
|
|
20230615,162300,257309375,4915,4915,4915,4915,0
|
|
20230615,162200,257309375,4915,4915,4915,4915,0
|
|
20230615,162100,257309375,4915,4915,4915,4915,0
|
|
20230615,162000,257309375,4915,4915,4915,4915,0
|
|
20230615,161900,257309375,4915,4915,4915,4915,0
|
|
20230615,161800,257309375,4915,4915,4915,4915,0
|
|
20230615,161700,257309375,4915,4915,4915,4915,0
|
|
20230615,161600,257309375,4915,4915,4915,4915,0
|
|
20230615,161500,257309375,4915,4915,4915,4915,0
|
|
20230615,161400,257309375,4915,4915,4915,4915,0
|
|
20230615,161300,257309375,4915,4915,4915,4915,0
|
|
20230615,161200,257309375,4915,4915,4915,4915,0
|
|
20230615,161100,257309375,4915,4915,4915,4915,0
|
|
20230615,161000,257309375,4915,4915,4915,4915,0
|
|
20230615,160900,257309375,4915,4915,4915,4915,0
|
|
20230615,160800,257309375,4915,4915,4915,4915,0
|
|
20230615,160700,257309375,4915,4915,4915,4915,0
|
|
20230615,160600,257309375,4915,4915,4915,4915,0
|
|
20230615,160500,257309375,4915,4915,4915,4915,0
|
|
20230615,160400,257309375,4915,4915,4915,4915,0
|
|
20230615,160300,257309375,4915,4915,4915,4915,0
|
|
20230615,160200,257309375,4915,4915,4915,4915,0
|
|
20230615,160100,257309375,4915,4915,4915,4915,0
|
|
20230615,160000,257309375,4915,4915,4915,4915,0
|
|
20230615,155900,257309375,4915,4915,4915,4915,0
|
|
20230615,155800,257309375,4915,4915,4915,4915,0
|
|
20230615,155700,257309375,4915,4915,4915,4915,0
|
|
20230615,155600,257309375,4915,4915,4915,4915,0
|
|
20230615,155500,257309375,4915,4915,4915,4915,2602
|
|
20230615,155400,257309375,4915,4915,4915,4915,0
|
|
20230615,155300,257309375,4915,4915,4915,4915,0
|
|
20230615,155200,257309375,4915,4915,4915,4915,0
|
|
20230615,155100,257309375,4915,4915,4915,4915,0
|
|
20230615,155000,257309375,4915,4915,4915,4915,0
|
|
20230615,154900,257309375,4915,4915,4915,4915,0
|
|
20230615,154800,257309375,4915,4915,4915,4915,0
|
|
20230615,154700,257309375,4915,4915,4915,4915,0
|
|
20230615,154600,257309375,4915,4915,4915,4915,0
|
|
20230615,154500,257309375,4915,4915,4915,4915,0
|
|
20230615,154400,257309375,4915,4915,4915,4915,0
|
|
20230615,154300,257309375,4915,4915,4915,4915,0
|
|
20230615,154200,257309375,4915,4915,4915,4915,0
|
|
20230615,154100,257309375,4915,4915,4915,4915,0
|
|
20230615,154000,257309375,4915,4915,4915,4915,0
|
|
20230615,153900,257309375,4915,4915,4915,4915,0
|
|
20230615,153800,257309375,4915,4915,4915,4915,0
|
|
20230615,153700,257309375,4915,4915,4915,4915,0
|
|
20230615,153600,257309375,4915,4915,4915,4915,0
|
|
20230615,153500,257309375,4915,4915,4915,4915,0
|
|
20230615,153400,257309375,4915,4915,4915,4915,0
|
|
20230615,153300,257309375,4915,4915,4915,4915,0
|
|
20230615,153200,257309375,4915,4915,4915,4915,0
|
|
20230615,153100,257309375,4915,4915,4915,4915,0
|
|
20230615,153000,257309375,4915,4915,4915,4915,2602
|
|
20230615,152900,244520545,4935,4935,4935,4935,0
|
|
20230615,152800,244520545,4935,4935,4935,4935,0
|
|
20230615,152700,244520545,4935,4935,4935,4935,0
|
|
20230615,152600,244520545,4935,4935,4935,4935,0
|
|
20230615,152500,244520545,4935,4935,4935,4935,0
|
|
20230615,152400,244520545,4935,4935,4935,4935,0
|
|
20230615,152300,244520545,4935,4935,4935,4935,0
|
|
20230615,152200,244520545,4935,4935,4935,4935,0
|
|
20230615,152100,244520545,4935,4935,4935,4935,0
|
|
20230615,152000,244520545,4935,4935,4935,4935,0
|
|
20230615,151900,244520545,4935,4935,4935,4935,84
|
|
20230615,151800,244106005,4935,4925,4935,4925,4
|
|
20230615,151700,244086295,4925,4925,4925,4925,300
|
|
20230615,151600,242608795,4930,4930,4930,4930,207
|
|
20230615,151500,241588285,4930,4930,4930,4930,0
|
|
20230615,151400,241588285,4930,4930,4930,4930,64
|
|
20230615,151300,241272765,4920,4920,4930,4920,230
|
|
20230615,151200,240141010,4930,4930,4930,4930,0
|
|
20230615,151100,240141010,4930,4930,4930,4930,0
|
|
20230615,151000,240141010,4930,4930,4930,4930,49
|
|
20230615,150900,239899440,4930,4925,4930,4925,103
|
|
20230615,150800,239392150,4935,4935,4935,4935,0
|
|
20230615,150700,239392150,4935,4935,4935,4935,0
|
|
20230615,150600,239392150,4935,4935,4935,4935,0
|
|
20230615,150500,239392150,4935,4935,4935,4935,0
|
|
20230615,150400,239392150,4935,4935,4935,4935,0
|
|
20230615,150300,239392150,4935,4935,4935,4935,0
|
|
20230615,150200,239392150,4935,4935,4935,4935,0
|
|
20230615,150100,239392150,4935,4935,4935,4935,0
|
|
20230615,150000,239392150,4935,4935,4935,4935,20
|
|
20230615,145900,239293450,4940,4940,4940,4940,0
|
|
20230615,145800,239293450,4940,4940,4940,4940,0
|
|
20230615,145700,239293450,4940,4940,4940,4940,0
|
|
20230615,145600,239293450,4940,4925,4940,4925,3
|
|
20230615,145500,239278660,4940,4940,4940,4940,1
|
|
20230615,145400,239273720,4915,4915,4915,4915,4
|
|
20230615,145300,239254060,4940,4940,4940,4940,0
|
|
20230615,145200,239254060,4940,4920,4940,4920,200
|
|
20230615,145100,238269125,4920,4920,4920,4920,0
|
|
20230615,145000,238269125,4920,4920,4920,4920,32
|
|
20230615,144900,238111685,4925,4925,4925,4925,22
|
|
20230615,144800,238003335,4920,4920,4920,4920,32
|
|
20230615,144700,237845895,4920,4920,4920,4920,100
|
|
20230615,144600,237353895,4925,4925,4925,4925,0
|
|
20230615,144500,237353895,4925,4925,4925,4925,0
|
|
20230615,144400,237353895,4925,4925,4925,4925,0
|
|
20230615,144300,237353895,4925,4925,4925,4925,0
|
|
20230615,144200,237353895,4925,4925,4925,4925,2
|
|
20230615,144100,237344045,4915,4915,4915,4915,0
|
|
20230615,144000,237344045,4915,4925,4925,4915,11
|
|
20230615,143900,237289970,4915,4915,4915,4915,1
|
|
20230615,143800,237285055,4925,4925,4925,4925,0
|
|
20230615,143700,237285055,4925,4925,4925,4925,0
|
|
20230615,143600,237285055,4925,4925,4925,4925,0
|
|
20230615,143500,237285055,4925,4925,4925,4925,0
|
|
20230615,143400,237285055,4925,4925,4925,4925,1
|
|
20230615,143300,237280130,4910,4910,4910,4910,0
|
|
20230615,143200,237280130,4910,4910,4910,4910,0
|
|
20230615,143100,237280130,4910,4910,4910,4910,0
|
|
20230615,143000,237280130,4910,4910,4910,4910,9
|
|
20230615,142900,237235940,4910,4910,4910,4910,45
|
|
20230615,142800,237014990,4925,4925,4925,4925,0
|
|
20230615,142700,237014990,4925,4925,4925,4925,10
|
|
20230615,142600,236965740,4910,4910,4910,4910,0
|
|
20230615,142500,236965740,4910,4910,4910,4910,0
|
|
20230615,142400,236965740,4910,4910,4910,4910,0
|
|
20230615,142300,236965740,4910,4910,4910,4910,2
|
|
20230615,142200,236955920,4925,4925,4925,4925,0
|
|
20230615,142100,236955920,4925,4925,4925,4925,0
|
|
20230615,142000,236955920,4925,4925,4925,4925,0
|
|
20230615,141900,236955920,4925,4925,4925,4925,1
|
|
20230615,141800,236950995,4920,4920,4920,4920,999
|
|
20230615,141700,232035915,4920,4920,4920,4920,1
|
|
20230615,141600,232030995,4910,4910,4910,4910,15
|
|
20230615,141500,231957345,4920,4910,4920,4910,36
|
|
20230615,141400,231780575,4910,4910,4910,4910,5
|
|
20230615,141300,231756025,4920,4920,4920,4920,0
|
|
20230615,141200,231756025,4920,4920,4920,4920,2000
|
|
20230615,141100,221916025,4920,4910,4920,4910,101
|
|
20230615,141000,221420105,4920,4920,4920,4920,1
|
|
20230615,140900,221415185,4910,4910,4910,4910,94
|
|
20230615,140800,220953645,4920,4920,4920,4920,0
|
|
20230615,140700,220953645,4920,4920,4920,4920,1
|
|
20230615,140600,220948725,4910,4910,4910,4910,37
|
|
20230615,140500,220767055,4920,4920,4920,4920,203
|
|
20230615,140400,219768295,4920,4920,4920,4920,0
|
|
20230615,140300,219768295,4920,4910,4920,4910,107
|
|
20230615,140200,219242825,4910,4910,4910,4910,290
|
|
20230615,140100,217818925,4910,4910,4910,4910,0
|
|
20230615,140000,217818925,4910,4910,4910,4910,203
|
|
20230615,135900,216822195,4910,4910,4910,4910,4
|
|
20230615,135800,216802555,4905,4905,4905,4905,360
|
|
20230615,135700,215036755,4910,4910,4910,4910,894
|
|
20230615,135600,210647215,4910,4910,4910,4910,200
|
|
20230615,135500,209665215,4910,4915,4915,4910,170
|
|
20230615,135400,208830305,4920,4920,4920,4920,0
|
|
20230615,135300,208830305,4920,4920,4920,4920,0
|
|
20230615,135200,208830305,4920,4920,4920,4920,2
|
|
20230615,135100,208820465,4920,4920,4920,4920,5
|
|
20230615,135000,208795865,4915,4920,4920,4915,239
|
|
20230615,134900,207620105,4920,4920,4920,4920,4
|
|
20230615,134800,207600425,4920,4920,4920,4920,0
|
|
20230615,134700,207600425,4920,4920,4920,4920,2
|
|
20230615,134600,207590585,4915,4915,4915,4915,5
|
|
20230615,134500,207566010,4925,4925,4925,4925,3
|
|
20230615,134400,207551235,4915,4925,4925,4915,172
|
|
20230615,134300,206705135,4925,4920,4925,4920,9
|
|
20230615,134200,206660835,4925,4925,4925,4925,0
|
|
20230615,134100,206660835,4925,4925,4925,4925,0
|
|
20230615,134000,206660835,4925,4925,4925,4925,0
|
|
20230615,133900,206660835,4925,4925,4925,4925,0
|
|
20230615,133800,206660835,4925,4925,4925,4925,3
|
|
20230615,133700,206646060,4925,4925,4925,4925,0
|
|
20230615,133600,206646060,4925,4925,4925,4925,346
|
|
20230615,133500,204942010,4925,4925,4925,4925,0
|
|
20230615,133400,204942010,4925,4925,4925,4925,0
|
|
20230615,133300,204942010,4925,4925,4925,4925,2
|
|
20230615,133200,204932160,4920,4920,4920,4920,0
|
|
20230615,133100,204932160,4920,4920,4920,4920,11
|
|
20230615,133000,204878040,4925,4920,4925,4920,9
|
|
20230615,132900,204833750,4920,4925,4925,4920,156
|
|
20230615,132800,204065950,4925,4920,4925,4920,801
|
|
20230615,132700,200125015,4920,4920,4920,4920,0
|
|
20230615,132600,200125015,4920,4920,4920,4915,27
|
|
20230615,132500,199992275,4915,4915,4915,4915,492
|
|
20230615,132400,197574095,4920,4920,4920,4920,3
|
|
20230615,132300,197559335,4920,4915,4920,4915,18
|
|
20230615,132200,197470825,4915,4925,4925,4915,662
|
|
20230615,132100,194216895,4930,4930,4930,4930,0
|
|
20230615,132000,194216895,4930,4930,4930,4930,0
|
|
20230615,131900,194216895,4930,4930,4930,4930,0
|
|
20230615,131800,194216895,4930,4930,4930,4930,0
|
|
20230615,131700,194216895,4930,4930,4930,4930,0
|
|
20230615,131600,194216895,4930,4930,4930,4930,2
|
|
20230615,131500,194207035,4930,4930,4930,4915,49
|
|
20230615,131400,193966115,4930,4930,4930,4930,0
|
|
20230615,131300,193966115,4930,4930,4930,4930,3
|
|
20230615,131200,193951325,4925,4925,4925,4925,393
|
|
20230615,131100,192015800,4925,4915,4925,4915,158
|
|
20230615,131000,191239200,4910,4910,4910,4910,0
|
|
20230615,130900,191239200,4910,4910,4910,4910,0
|
|
20230615,130800,191239200,4910,4910,4910,4910,5
|
|
20230615,130700,191214650,4910,4910,4910,4910,7
|
|
20230615,130600,191180280,4910,4910,4910,4910,8
|
|
20230615,130500,191141000,4915,4915,4915,4915,0
|
|
20230615,130400,191141000,4915,4915,4915,4915,0
|
|
20230615,130300,191141000,4915,4915,4915,4915,0
|
|
20230615,130200,191141000,4915,4910,4915,4910,106
|
|
20230615,130100,190620530,4915,4915,4915,4915,5
|
|
20230615,130000,190595955,4915,4915,4915,4915,5
|
|
20230615,125900,190571380,4915,4915,4915,4915,2
|
|
20230615,125800,190561550,4910,4910,4910,4910,219
|
|
20230615,125700,189486260,4915,4915,4915,4915,0
|
|
20230615,125600,189486260,4915,4915,4915,4915,0
|
|
20230615,125500,189486260,4915,4915,4915,4915,0
|
|
20230615,125400,189486260,4915,4915,4915,4915,0
|
|
20230615,125300,189486260,4915,4915,4915,4915,0
|
|
20230615,125200,189486260,4915,4910,4915,4910,357
|
|
20230615,125100,187733370,4910,4910,4910,4910,3
|
|
20230615,125000,187718640,4905,4905,4905,4905,761
|
|
20230615,124900,183985935,4910,4910,4910,4910,750
|
|
20230615,124800,180303435,4910,4910,4910,4910,17
|
|
20230615,124700,180219965,4910,4905,4910,4905,891
|
|
20230615,124600,175849555,4910,4910,4910,4910,0
|
|
20230615,124500,175849555,4910,4910,4910,4910,20
|
|
20230615,124400,175751355,4910,4910,4910,4910,0
|
|
20230615,124300,175751355,4910,4910,4910,4910,30
|
|
20230615,124200,175604055,4910,4910,4910,4910,20
|
|
20230615,124100,175505855,4915,4915,4915,4915,30
|
|
20230615,124000,175358405,4915,4915,4915,4915,26
|
|
20230615,123900,175230615,4915,4910,4915,4910,171
|
|
20230615,123800,174390985,4915,4915,4915,4915,0
|
|
20230615,123700,174390985,4915,4915,4915,4915,500
|
|
20230615,123600,171933485,4915,4915,4915,4915,0
|
|
20230615,123500,171933485,4915,4915,4915,4915,1
|
|
20230615,123400,171928570,4915,4910,4915,4910,175
|
|
20230615,123300,171069270,4910,4910,4910,4910,78
|
|
20230615,123200,170686290,4910,4910,4910,4910,610
|
|
20230615,123100,167691190,4910,4910,4910,4910,0
|
|
20230615,123000,167691190,4910,4910,4910,4910,0
|
|
20230615,122900,167691190,4910,4910,4910,4910,0
|
|
20230615,122800,167691190,4910,4910,4910,4910,50
|
|
20230615,122700,167445690,4905,4905,4905,4905,0
|
|
20230615,122600,167445690,4905,4905,4910,4905,1001
|
|
20230615,122500,162535780,4910,4910,4910,4910,0
|
|
20230615,122400,162535780,4910,4910,4910,4910,652
|
|
20230615,122300,159334460,4910,4910,4910,4910,200
|
|
20230615,122200,158352460,4920,4920,4920,4920,0
|
|
20230615,122100,158352460,4920,4920,4920,4920,2
|
|
20230615,122000,158342620,4915,4915,4915,4915,0
|
|
20230615,121900,158342620,4915,4920,4920,4915,413
|
|
20230615,121800,156311160,4920,4920,4920,4920,1
|
|
20230615,121700,156306240,4915,4915,4915,4915,15
|
|
20230615,121600,156232515,4915,4915,4915,4915,130
|
|
20230615,121500,155593565,4915,4915,4915,4915,670
|
|
20230615,121400,152300515,4915,4915,4915,4915,1
|
|
20230615,121300,152295600,4910,4910,4910,4910,0
|
|
20230615,121200,152295600,4910,4915,4915,4910,1221
|
|
20230615,121100,146294490,4915,4915,4915,4915,0
|
|
20230615,121000,146294490,4915,4915,4915,4915,1
|
|
20230615,120900,146289575,4915,4915,4915,4915,0
|
|
20230615,120800,146289575,4915,4915,4915,4915,80
|
|
20230615,120700,145896375,4910,4910,4910,4910,629
|
|
20230615,120600,142807985,4915,4915,4915,4915,0
|
|
20230615,120500,142807985,4915,4915,4915,4915,1
|
|
20230615,120400,142803070,4910,4910,4910,4910,0
|
|
20230615,120300,142803070,4910,4910,4910,4910,0
|
|
20230615,120200,142803070,4910,4910,4910,4910,10
|
|
20230615,120100,142753970,4910,4910,4910,4910,0
|
|
20230615,120000,142753970,4910,4910,4910,4910,527
|
|
20230615,115900,140166400,4915,4915,4915,4915,0
|
|
20230615,115800,140166400,4915,4915,4915,4915,4
|
|
20230615,115700,140146740,4910,4910,4910,4910,70
|
|
20230615,115600,139803040,4910,4910,4910,4910,0
|
|
20230615,115500,139803040,4910,4910,4910,4910,1
|
|
20230615,115400,139798130,4910,4910,4910,4910,184
|
|
20230615,115300,138894690,4915,4915,4915,4915,0
|
|
20230615,115200,138894690,4915,4915,4915,4915,3
|
|
20230615,115100,138879945,4910,4910,4910,4910,0
|
|
20230615,115000,138879945,4910,4910,4910,4910,15
|
|
20230615,114900,138806295,4915,4915,4915,4915,0
|
|
20230615,114800,138806295,4915,4915,4915,4915,0
|
|
20230615,114700,138806295,4915,4915,4915,4915,0
|
|
20230615,114600,138806295,4915,4915,4915,4915,132
|
|
20230615,114500,138157515,4920,4920,4920,4920,0
|
|
20230615,114400,138157515,4920,4920,4920,4920,0
|
|
20230615,114300,138157515,4920,4920,4920,4920,0
|
|
20230615,114200,138157515,4920,4920,4920,4920,0
|
|
20230615,114100,138157515,4920,4915,4920,4915,800
|
|
20230615,114000,134223300,4910,4910,4910,4910,5
|
|
20230615,113900,134198750,4915,4915,4915,4915,70
|
|
20230615,113800,133854700,4910,4915,4915,4910,280
|
|
20230615,113700,132479500,4915,4915,4915,4915,0
|
|
20230615,113600,132479500,4915,4915,4915,4915,70
|
|
20230615,113500,132135450,4915,4915,4915,4915,0
|
|
20230615,113400,132135450,4915,4915,4915,4915,0
|
|
20230615,113300,132135450,4915,4915,4915,4915,1
|
|
20230615,113200,132130535,4925,4925,4925,4925,0
|
|
20230615,113100,132130535,4925,4925,4925,4925,0
|
|
20230615,113000,132130535,4925,4925,4925,4925,0
|
|
20230615,112900,132130535,4925,4925,4925,4925,0
|
|
20230615,112800,132130535,4925,4925,4925,4925,0
|
|
20230615,112700,132130535,4925,4925,4925,4925,0
|
|
20230615,112600,132130535,4925,4925,4925,4925,0
|
|
20230615,112500,132130535,4925,4925,4925,4925,0
|
|
20230615,112400,132130535,4925,4925,4925,4925,0
|
|
20230615,112300,132130535,4925,4925,4925,4925,0
|
|
20230615,112200,132130535,4925,4925,4925,4925,0
|
|
20230615,112100,132130535,4925,4925,4925,4925,0
|
|
20230615,112000,132130535,4925,4925,4925,4925,0
|
|
20230615,111900,132130535,4925,4925,4925,4925,0
|
|
20230615,111800,132130535,4925,4925,4925,4925,0
|
|
20230615,111700,132130535,4925,4925,4925,4925,4
|
|
20230615,111600,132110835,4905,4905,4925,4905,360
|
|
20230615,111500,130344935,4905,4905,4905,4905,0
|
|
20230615,111400,130344935,4905,4905,4905,4905,0
|
|
20230615,111300,130344935,4905,4905,4905,4905,0
|
|
20230615,111200,130344935,4905,4905,4905,4905,0
|
|
20230615,111100,130344935,4905,4925,4925,4905,1458
|
|
20230615,111000,123192315,4915,4915,4915,4915,13
|
|
20230615,110900,123128420,4910,4910,4910,4910,0
|
|
20230615,110800,123128420,4910,4910,4910,4910,100
|
|
20230615,110700,122637420,4925,4925,4925,4925,2
|
|
20230615,110600,122627570,4910,4910,4910,4910,862
|
|
20230615,110500,118395150,4910,4915,4925,4910,2012
|
|
20230615,110400,108508620,4920,4920,4920,4920,42
|
|
20230615,110300,108301980,4920,4920,4920,4920,0
|
|
20230615,110200,108301980,4920,4920,4920,4920,1
|
|
20230615,110100,108297060,4920,4920,4920,4920,409
|
|
20230615,110000,106284780,4920,4920,4920,4920,30
|
|
20230615,105900,106137180,4925,4925,4930,4920,1185
|
|
20230615,105800,100303715,4930,4930,4930,4930,8
|
|
20230615,105700,100264275,4945,4945,4945,4945,0
|
|
20230615,105600,100264275,4945,4945,4945,4945,5
|
|
20230615,105500,100239550,4945,4925,4945,4925,126
|
|
20230615,105400,99618330,4930,4930,4930,4930,3
|
|
20230615,105300,99603540,4930,4950,4950,4930,11
|
|
20230615,105200,99549290,4930,4930,4930,4930,0
|
|
20230615,105100,99549290,4930,4930,4930,4930,3
|
|
20230615,105000,99534500,4950,4950,4950,4950,0
|
|
20230615,104900,99534500,4950,4935,4950,4935,2
|
|
20230615,104800,99524615,4940,4940,4950,4940,3
|
|
20230615,104700,99509785,4940,4940,4940,4940,3
|
|
20230615,104600,99494965,4940,4940,4940,4940,0
|
|
20230615,104500,99494965,4940,4940,4940,4940,0
|
|
20230615,104400,99494965,4940,4925,4940,4925,14
|
|
20230615,104300,99425835,4940,4940,4940,4940,0
|
|
20230615,104200,99425835,4940,4940,4940,4925,1086
|
|
20230615,104100,94067600,4960,4960,4960,4960,0
|
|
20230615,104000,94067600,4960,4960,4960,4960,0
|
|
20230615,103900,94067600,4960,4960,4960,4960,3
|
|
20230615,103800,94052720,4945,4945,4945,4945,135
|
|
20230615,103700,93385145,4950,4950,4950,4950,0
|
|
20230615,103600,93385145,4950,4955,4955,4950,102
|
|
20230615,103500,92880060,4960,4960,4960,4960,0
|
|
20230615,103400,92880060,4960,4960,4960,4960,1
|
|
20230615,103300,92875100,4965,4965,4965,4965,0
|
|
20230615,103200,92875100,4965,4965,4965,4965,0
|
|
20230615,103100,92875100,4965,4965,4965,4965,0
|
|
20230615,103000,92875100,4965,4965,4965,4965,0
|
|
20230615,102900,92875100,4965,4960,4965,4950,326
|
|
20230615,102800,91261305,4965,4965,4965,4965,5
|
|
20230615,102700,91236480,4970,4970,4970,4970,0
|
|
20230615,102600,91236480,4970,4970,4970,4970,0
|
|
20230615,102500,91236480,4970,4950,4970,4950,155
|
|
20230615,102400,90469170,4950,4950,4950,4945,87
|
|
20230615,102300,90038645,4950,4950,4950,4950,4
|
|
20230615,102200,90018845,4950,4950,4950,4950,2401
|
|
20230615,102100,78133895,4950,4950,4950,4950,47
|
|
20230615,102000,77901245,4950,4955,4955,4950,372
|
|
20230615,101900,76059055,4955,4955,4955,4955,0
|
|
20230615,101800,76059055,4955,4955,4955,4955,506
|
|
20230615,101700,73551825,4955,4965,4965,4955,2377
|
|
20230615,101600,61764375,4970,4970,4970,4970,0
|
|
20230615,101500,61764375,4970,4970,4970,4970,0
|
|
20230615,101400,61764375,4970,4970,4970,4970,0
|
|
20230615,101300,61764375,4970,4970,4970,4970,6
|
|
20230615,101200,61734555,4970,4970,4970,4970,0
|
|
20230615,101100,61734555,4970,4975,4975,4970,277
|
|
20230615,101000,60356935,4975,4975,4975,4975,0
|
|
20230615,100900,60356935,4975,4975,4975,4975,100
|
|
20230615,100800,59859435,4980,4980,4980,4980,0
|
|
20230615,100700,59859435,4980,4980,4980,4980,0
|
|
20230615,100600,59859435,4980,4980,4980,4980,0
|
|
20230615,100500,59859435,4980,4980,4980,4980,50
|
|
20230615,100400,59610435,4975,4975,4975,4975,0
|
|
20230615,100300,59610435,4975,4980,4980,4975,77
|
|
20230615,100200,59227070,4980,4980,4980,4980,0
|
|
20230615,100100,59227070,4980,4980,4980,4980,0
|
|
20230615,100000,59227070,4980,4980,4980,4980,0
|
|
20230615,095900,59227070,4980,4980,4980,4980,10
|
|
20230615,095800,59177270,4980,4980,4980,4980,20
|
|
20230615,095700,59077670,4980,4980,4980,4980,76
|
|
20230615,095600,58699190,4980,4980,4980,4980,8
|
|
20230615,095500,58659350,4980,4980,4980,4980,0
|
|
20230615,095400,58659350,4980,4980,4980,4980,8
|
|
20230615,095300,58619510,4980,4980,4980,4980,0
|
|
20230615,095200,58619510,4980,4980,4980,4980,0
|
|
20230615,095100,58619510,4980,4980,4980,4980,10
|
|
20230615,095000,58569710,4990,4990,4990,4990,0
|
|
20230615,094900,58569710,4990,4990,4990,4990,0
|
|
20230615,094800,58569710,4990,4990,4990,4990,12
|
|
20230615,094700,58509830,4975,4975,4975,4975,8
|
|
20230615,094600,58470030,4975,4975,4975,4975,11
|
|
20230615,094500,58415305,4975,4975,4975,4975,139
|
|
20230615,094400,57723780,4975,4985,4985,4975,21
|
|
20230615,094300,57619235,4985,4985,4985,4985,93
|
|
20230615,094200,57155630,4985,4985,4985,4985,1
|
|
20230615,094100,57150645,4990,5000,5000,4990,34
|
|
20230615,094000,56980975,5010,5010,5010,5010,0
|
|
20230615,093900,56980975,5010,5010,5010,5010,0
|
|
20230615,093800,56980975,5010,5010,5010,5010,1
|
|
20230615,093700,56975965,4980,5010,5010,4980,382
|
|
20230615,093600,55073455,4990,5010,5010,4990,387
|
|
20230615,093500,53141325,5010,4980,5010,4980,3713
|
|
20230615,093400,34602290,4960,4980,4980,4960,940
|
|
20230615,093300,29929630,4980,4960,4980,4960,48
|
|
20230615,093200,29691350,4960,4960,4960,4960,10
|
|
20230615,093100,29641750,4965,4965,4965,4965,27
|
|
20230615,093000,29507695,4950,4950,4950,4950,0
|
|
20230615,092900,29507695,4950,4950,4950,4950,0
|
|
20230615,092800,29507695,4950,4975,4975,4950,1884
|
|
20230615,092700,20172975,4960,4960,4960,4960,58
|
|
20230615,092600,19885295,4960,4960,4960,4960,237
|
|
20230615,092500,18709775,4980,4980,4980,4980,0
|
|
20230615,092400,18709775,4980,4980,4980,4980,1
|
|
20230615,092300,18704795,4955,4955,4955,4955,0
|
|
20230615,092200,18704795,4955,4960,4960,4955,1000
|
|
20230615,092100,13749790,4980,4980,4980,4980,1
|
|
20230615,092000,13744810,4955,4985,4985,4955,1015
|
|
20230615,091900,8714165,4985,4985,4985,4985,0
|
|
20230615,091800,8714165,4985,4985,4985,4985,0
|
|
20230615,091700,8714165,4985,4985,4985,4985,0
|
|
20230615,091600,8714165,4985,4985,4985,4985,0
|
|
20230615,091500,8714165,4985,4985,4985,4985,10
|
|
20230615,091400,8664315,4985,4960,4985,4960,12
|
|
20230615,091300,8604745,4985,4985,4985,4985,0
|
|
20230615,091200,8604745,4985,4985,4985,4985,0
|
|
20230615,091100,8604745,4985,4985,4985,4985,10
|
|
20230615,091000,8554895,4985,4980,4985,4980,23
|
|
20230615,090900,8440290,4960,4980,4980,4960,9
|
|
20230615,090800,8395570,4955,4980,4980,4955,192
|
|
20230615,090700,7443330,4975,4975,4975,4975,0
|
|
20230615,090600,7443330,4975,4975,4975,4975,323
|
|
20230615,090500,5836405,4975,4975,4975,4975,328
|
|
20230615,090400,4204605,4955,4970,4970,4955,87
|
|
20230615,090300,3772755,4975,4975,4975,4975,0
|
|
20230615,090200,3772755,4975,4975,4975,4975,0
|
|
20230615,090100,3772755,4975,4960,4975,4955,149
|
|
20230615,090000,3033360,4975,4955,4975,4955,612
|