591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184800,769021805,3440,3440,3440,3440,5053
|
|
20230620,184700,769021805,3440,3440,3440,3440,0
|
|
20230620,184600,769021805,3440,3440,3440,3440,0
|
|
20230620,184500,769021805,3440,3440,3440,3440,0
|
|
20230620,184400,769021805,3440,3440,3440,3440,0
|
|
20230620,184300,769021805,3440,3440,3440,3440,0
|
|
20230620,184200,769021805,3440,3440,3440,3440,0
|
|
20230620,184100,769021805,3440,3440,3440,3440,0
|
|
20230620,184000,769021805,3440,3440,3440,3440,0
|
|
20230620,183900,769021805,3440,3440,3440,3440,0
|
|
20230620,183800,769021805,3440,3440,3440,3440,0
|
|
20230620,183700,769021805,3440,3440,3440,3440,0
|
|
20230620,183600,769021805,3440,3440,3440,3440,0
|
|
20230620,183500,769021805,3440,3440,3440,3440,0
|
|
20230620,183400,769021805,3440,3440,3440,3440,0
|
|
20230620,183300,769021805,3440,3440,3440,3440,0
|
|
20230620,183200,769021805,3440,3440,3440,3440,0
|
|
20230620,183100,769021805,3440,3440,3440,3440,0
|
|
20230620,183000,769021805,3440,3440,3440,3440,0
|
|
20230620,182900,769021805,3440,3440,3440,3440,0
|
|
20230620,182800,769021805,3440,3440,3440,3440,0
|
|
20230620,182700,769021805,3440,3440,3440,3440,0
|
|
20230620,182600,769021805,3440,3440,3440,3440,0
|
|
20230620,182500,769021805,3440,3440,3440,3440,0
|
|
20230620,182400,769021805,3440,3440,3440,3440,0
|
|
20230620,182300,769021805,3440,3440,3440,3440,0
|
|
20230620,182200,769021805,3440,3440,3440,3440,0
|
|
20230620,182100,769021805,3440,3440,3440,3440,0
|
|
20230620,182000,769021805,3440,3440,3440,3440,0
|
|
20230620,181900,769021805,3440,3440,3440,3440,0
|
|
20230620,181800,769021805,3440,3440,3440,3440,5053
|
|
20230620,181700,769021805,3440,3440,3440,3440,0
|
|
20230620,181600,769021805,3440,3440,3440,3440,0
|
|
20230620,181500,769021805,3440,3440,3440,3440,0
|
|
20230620,181400,769021805,3440,3440,3440,3440,0
|
|
20230620,181300,769021805,3440,3440,3440,3440,0
|
|
20230620,181200,769021805,3440,3440,3440,3440,0
|
|
20230620,181100,769021805,3440,3440,3440,3440,0
|
|
20230620,181000,769021805,3440,3440,3440,3440,0
|
|
20230620,180900,769021805,3440,3440,3440,3440,0
|
|
20230620,180800,769021805,3440,3440,3440,3440,0
|
|
20230620,180700,769021805,3440,3440,3440,3440,0
|
|
20230620,180600,769021805,3440,3440,3440,3440,0
|
|
20230620,180500,769021805,3440,3440,3440,3440,0
|
|
20230620,180400,769021805,3440,3440,3440,3440,0
|
|
20230620,180300,769021805,3440,3440,3440,3440,0
|
|
20230620,180200,769021805,3440,3440,3440,3440,0
|
|
20230620,180100,769021805,3440,3440,3440,3440,0
|
|
20230620,180000,769021805,3440,3440,3440,3440,0
|
|
20230620,175900,769021805,3440,3440,3440,3440,0
|
|
20230620,175800,769021805,3440,3440,3440,3440,0
|
|
20230620,175700,769021805,3440,3440,3440,3440,0
|
|
20230620,175600,769021805,3440,3440,3440,3440,0
|
|
20230620,175500,769021805,3440,3440,3440,3440,0
|
|
20230620,175400,769021805,3440,3440,3440,3440,0
|
|
20230620,175300,769021805,3440,3440,3440,3440,0
|
|
20230620,175200,769021805,3440,3440,3440,3440,0
|
|
20230620,175100,769021805,3440,3440,3440,3440,0
|
|
20230620,175000,769021805,3440,3440,3440,3440,0
|
|
20230620,174900,769021805,3440,3440,3440,3440,0
|
|
20230620,174800,769021805,3440,3440,3440,3440,5053
|
|
20230620,174700,769021805,3440,3440,3440,3440,0
|
|
20230620,174600,769021805,3440,3440,3440,3440,0
|
|
20230620,174500,769021805,3440,3440,3440,3440,0
|
|
20230620,174400,769021805,3440,3440,3440,3440,0
|
|
20230620,174300,769021805,3440,3440,3440,3440,0
|
|
20230620,174200,769021805,3440,3440,3440,3440,0
|
|
20230620,174100,769021805,3440,3440,3440,3440,0
|
|
20230620,174000,769021805,3440,3440,3440,3440,0
|
|
20230620,173900,769021805,3440,3440,3440,3440,0
|
|
20230620,173800,769021805,3440,3440,3440,3440,0
|
|
20230620,173700,769021805,3440,3440,3440,3440,0
|
|
20230620,173600,769021805,3440,3440,3440,3440,0
|
|
20230620,173500,769021805,3440,3440,3440,3440,0
|
|
20230620,173400,769021805,3440,3440,3440,3440,0
|
|
20230620,173300,769021805,3440,3440,3440,3440,0
|
|
20230620,173200,769021805,3440,3440,3440,3440,0
|
|
20230620,173100,769021805,3440,3440,3440,3440,0
|
|
20230620,173000,769021805,3440,3440,3440,3440,0
|
|
20230620,172900,769021805,3440,3440,3440,3440,0
|
|
20230620,172800,769021805,3440,3440,3440,3440,0
|
|
20230620,172700,769021805,3440,3440,3440,3440,0
|
|
20230620,172600,769021805,3440,3440,3440,3440,0
|
|
20230620,172500,769021805,3440,3440,3440,3440,0
|
|
20230620,172400,769021805,3440,3440,3440,3440,0
|
|
20230620,172300,769021805,3440,3440,3440,3440,0
|
|
20230620,172200,769021805,3440,3440,3440,3440,0
|
|
20230620,172100,769021805,3440,3440,3440,3440,0
|
|
20230620,172000,769021805,3440,3440,3440,3440,0
|
|
20230620,171900,769021805,3440,3440,3440,3440,0
|
|
20230620,171800,769021805,3440,3440,3440,3440,5053
|
|
20230620,171700,769021805,3440,3440,3440,3440,0
|
|
20230620,171600,769021805,3440,3440,3440,3440,0
|
|
20230620,171500,769021805,3440,3440,3440,3440,0
|
|
20230620,171400,769021805,3440,3440,3440,3440,0
|
|
20230620,171300,769021805,3440,3440,3440,3440,0
|
|
20230620,171200,769021805,3440,3440,3440,3440,0
|
|
20230620,171100,769021805,3440,3440,3440,3440,0
|
|
20230620,171000,769021805,3440,3440,3440,3440,0
|
|
20230620,170900,769021805,3440,3440,3440,3440,0
|
|
20230620,170800,769021805,3440,3440,3440,3440,0
|
|
20230620,170700,769021805,3440,3440,3440,3440,0
|
|
20230620,170600,769021805,3440,3440,3440,3440,0
|
|
20230620,170500,769021805,3440,3440,3440,3440,0
|
|
20230620,170400,769021805,3440,3440,3440,3440,0
|
|
20230620,170300,769021805,3440,3440,3440,3440,0
|
|
20230620,170200,769021805,3440,3440,3440,3440,0
|
|
20230620,170100,769021805,3440,3440,3440,3440,0
|
|
20230620,170000,769021805,3440,3440,3440,3440,0
|
|
20230620,165900,769021805,3440,3440,3440,3440,0
|
|
20230620,165800,769021805,3440,3440,3440,3440,0
|
|
20230620,165700,769021805,3440,3440,3440,3440,0
|
|
20230620,165600,769021805,3440,3440,3440,3440,0
|
|
20230620,165500,769021805,3440,3440,3440,3440,0
|
|
20230620,165400,769021805,3440,3440,3440,3440,0
|
|
20230620,165300,769021805,3440,3440,3440,3440,0
|
|
20230620,165200,769021805,3440,3440,3440,3440,0
|
|
20230620,165100,769021805,3440,3440,3440,3440,0
|
|
20230620,165000,769021805,3440,3440,3440,3440,0
|
|
20230620,164900,769021805,3440,3440,3440,3440,0
|
|
20230620,164800,769021805,3440,3440,3440,3440,5053
|
|
20230620,164700,769021805,3440,3440,3440,3440,0
|
|
20230620,164600,769021805,3440,3440,3440,3440,0
|
|
20230620,164500,769021805,3440,3440,3440,3440,0
|
|
20230620,164400,769021805,3440,3440,3440,3440,0
|
|
20230620,164300,769021805,3440,3440,3440,3440,0
|
|
20230620,164200,769021805,3440,3440,3440,3440,0
|
|
20230620,164100,769021805,3440,3440,3440,3440,0
|
|
20230620,164000,769021805,3440,3440,3440,3440,0
|
|
20230620,163900,769021805,3440,3440,3440,3440,0
|
|
20230620,163800,769021805,3440,3440,3440,3440,0
|
|
20230620,163700,769021805,3440,3440,3440,3440,0
|
|
20230620,163600,769021805,3440,3440,3440,3440,0
|
|
20230620,163500,769021805,3440,3440,3440,3440,0
|
|
20230620,163400,769021805,3440,3440,3440,3440,0
|
|
20230620,163300,769021805,3440,3440,3440,3440,0
|
|
20230620,163200,769021805,3440,3440,3440,3440,0
|
|
20230620,163100,769021805,3440,3440,3440,3440,0
|
|
20230620,163000,769021805,3440,3440,3440,3440,0
|
|
20230620,162900,769021805,3440,3440,3440,3440,0
|
|
20230620,162800,769021805,3440,3440,3440,3440,0
|
|
20230620,162700,769021805,3440,3440,3440,3440,0
|
|
20230620,162600,769021805,3440,3440,3440,3440,0
|
|
20230620,162500,769021805,3440,3440,3440,3440,0
|
|
20230620,162400,769021805,3440,3440,3440,3440,0
|
|
20230620,162300,769021805,3440,3440,3440,3440,0
|
|
20230620,162200,769021805,3440,3440,3440,3440,0
|
|
20230620,162100,769021805,3440,3440,3440,3440,0
|
|
20230620,162000,769021805,3440,3440,3440,3440,0
|
|
20230620,161900,769021805,3440,3440,3440,3440,0
|
|
20230620,161800,769021805,3440,3440,3440,3440,5053
|
|
20230620,161700,769021805,3440,3440,3440,3440,0
|
|
20230620,161600,769021805,3440,3440,3440,3440,0
|
|
20230620,161500,769021805,3440,3440,3440,3440,0
|
|
20230620,161400,769021805,3440,3440,3440,3440,0
|
|
20230620,161300,769021805,3440,3440,3440,3440,0
|
|
20230620,161200,769021805,3440,3440,3440,3440,0
|
|
20230620,161100,769021805,3440,3440,3440,3440,0
|
|
20230620,161000,769021805,3440,3440,3440,3440,0
|
|
20230620,160900,769021805,3440,3440,3440,3440,0
|
|
20230620,160800,769021805,3440,3440,3440,3440,0
|
|
20230620,160700,769021805,3440,3440,3440,3440,0
|
|
20230620,160600,769021805,3440,3440,3440,3440,0
|
|
20230620,160500,769021805,3440,3440,3440,3440,0
|
|
20230620,160400,769021805,3440,3440,3440,3440,0
|
|
20230620,160300,769021805,3440,3440,3440,3440,0
|
|
20230620,160200,769021805,3440,3440,3440,3440,0
|
|
20230620,160100,769021805,3440,3440,3440,3440,0
|
|
20230620,160000,769021805,3440,3440,3440,3440,0
|
|
20230620,155900,769021805,3440,3440,3440,3440,0
|
|
20230620,155800,769021805,3440,3440,3440,3440,0
|
|
20230620,155700,769021805,3440,3440,3440,3440,0
|
|
20230620,155600,769021805,3440,3440,3440,3440,0
|
|
20230620,155500,769021805,3440,3440,3440,3440,0
|
|
20230620,155400,769021805,3440,3440,3440,3440,0
|
|
20230620,155300,769021805,3440,3440,3440,3440,0
|
|
20230620,155200,769021805,3440,3440,3440,3440,0
|
|
20230620,155100,769021805,3440,3440,3440,3440,0
|
|
20230620,155000,769021805,3440,3440,3440,3440,0
|
|
20230620,154900,769021805,3440,3440,3440,3440,0
|
|
20230620,154800,769021805,3440,3440,3440,3440,5053
|
|
20230620,154700,769021805,3440,3440,3440,3440,0
|
|
20230620,154600,769021805,3440,3440,3440,3440,0
|
|
20230620,154500,769021805,3440,3440,3440,3440,0
|
|
20230620,154400,769021805,3440,3440,3440,3440,0
|
|
20230620,154300,769021805,3440,3440,3440,3440,0
|
|
20230620,154200,769021805,3440,3440,3440,3440,0
|
|
20230620,154100,769021805,3440,3440,3440,3440,0
|
|
20230620,154000,769021805,3440,3440,3440,3440,0
|
|
20230620,153900,769021805,3440,3440,3440,3440,0
|
|
20230620,153800,769021805,3440,3440,3440,3440,0
|
|
20230620,153700,769021805,3440,3440,3440,3440,0
|
|
20230620,153600,769021805,3440,3440,3440,3440,0
|
|
20230620,153500,769021805,3440,3440,3440,3440,0
|
|
20230620,153400,769021805,3440,3440,3440,3440,0
|
|
20230620,153300,769021805,3440,3440,3440,3440,0
|
|
20230620,153200,769021805,3440,3440,3440,3440,0
|
|
20230620,153100,769021805,3440,3440,3440,3440,0
|
|
20230620,153000,769021805,3440,3440,3440,3440,5053
|
|
20230620,152900,751639485,3440,3440,3440,3440,0
|
|
20230620,152800,751639485,3440,3440,3440,3440,0
|
|
20230620,152700,751639485,3440,3440,3440,3440,0
|
|
20230620,152600,751639485,3440,3440,3440,3440,0
|
|
20230620,152500,751639485,3440,3440,3440,3440,0
|
|
20230620,152400,751639485,3440,3440,3440,3440,0
|
|
20230620,152300,751639485,3440,3440,3440,3440,0
|
|
20230620,152200,751639485,3440,3440,3440,3440,0
|
|
20230620,152100,751639485,3440,3440,3440,3440,0
|
|
20230620,152000,751639485,3440,3440,3440,3440,0
|
|
20230620,151900,751639485,3440,3435,3440,3435,2308
|
|
20230620,151800,743711500,3435,3440,3440,3435,121
|
|
20230620,151700,743295300,3435,3440,3440,3435,332
|
|
20230620,151600,742154720,3435,3435,3435,3435,1000
|
|
20230620,151500,738719720,3435,3435,3435,3435,1731
|
|
20230620,151400,732773735,3440,3440,3440,3440,1125
|
|
20230620,151300,728903735,3440,3440,3440,3440,54
|
|
20230620,151200,728717975,3435,3440,3440,3435,760
|
|
20230620,151100,726107075,3435,3440,3440,3435,196
|
|
20230620,151000,725433185,3440,3440,3440,3440,160
|
|
20230620,150900,724882785,3440,3440,3440,3440,50
|
|
20230620,150800,724710785,3440,3440,3440,3440,5373
|
|
20230620,150700,706227665,3445,3445,3445,3445,343
|
|
20230620,150600,705046030,3450,3450,3450,3450,1
|
|
20230620,150500,705042580,3450,3445,3450,3445,201
|
|
20230620,150400,704350130,3450,3450,3450,3450,140
|
|
20230620,150300,703867130,3450,3450,3450,3450,202
|
|
20230620,150200,703170230,3445,3445,3445,3445,5
|
|
20230620,150100,703153005,3445,3445,3445,3445,373
|
|
20230620,150000,701868020,3445,3445,3445,3445,58
|
|
20230620,145900,701668210,3445,3445,3445,3445,100
|
|
20230620,145800,701323710,3440,3440,3440,3440,300
|
|
20230620,145700,700291710,3440,3445,3445,3440,734
|
|
20230620,145600,697763860,3445,3445,3445,3445,0
|
|
20230620,145500,697763860,3445,3445,3445,3445,300
|
|
20230620,145400,696730360,3445,3445,3445,3445,200
|
|
20230620,145300,696041360,3445,3445,3445,3445,2000
|
|
20230620,145200,689151360,3450,3450,3450,3450,18
|
|
20230620,145100,689089260,3445,3445,3445,3445,490
|
|
20230620,145000,687401210,3445,3445,3445,3445,0
|
|
20230620,144900,687401210,3445,3445,3445,3445,10
|
|
20230620,144800,687366760,3445,3445,3445,3445,5
|
|
20230620,144700,687349535,3445,3445,3445,3445,0
|
|
20230620,144600,687349535,3445,3445,3445,3445,273
|
|
20230620,144500,686409050,3445,3445,3445,3445,111
|
|
20230620,144400,686026655,3445,3445,3445,3445,2
|
|
20230620,144300,686019765,3445,3445,3445,3445,140
|
|
20230620,144200,685537465,3445,3445,3445,3445,500
|
|
20230620,144100,683814965,3445,3445,3445,3445,397
|
|
20230620,144000,682447300,3445,3445,3445,3445,25
|
|
20230620,143900,682361175,3450,3450,3450,3450,147
|
|
20230620,143800,681854025,3450,3450,3450,3450,0
|
|
20230620,143700,681854025,3450,3450,3450,3450,0
|
|
20230620,143600,681854025,3450,3450,3450,3450,1
|
|
20230620,143500,681850575,3445,3445,3445,3445,1000
|
|
20230620,143400,678405575,3445,3440,3445,3440,2797
|
|
20230620,143300,668770215,3440,3440,3440,3440,802
|
|
20230620,143200,666011335,3440,3445,3445,3440,508
|
|
20230620,143100,664263775,3440,3440,3440,3440,1230
|
|
20230620,143000,660032575,3445,3445,3445,3445,1
|
|
20230620,142900,660029130,3440,3440,3440,3440,1840
|
|
20230620,142800,653699530,3440,3440,3440,3440,4
|
|
20230620,142700,653685770,3440,3440,3440,3440,50
|
|
20230620,142600,653513770,3440,3440,3440,3440,2
|
|
20230620,142500,653506890,3440,3440,3440,3440,127
|
|
20230620,142400,653070010,3440,3440,3440,3440,25
|
|
20230620,142300,652984010,3440,3440,3440,3440,0
|
|
20230620,142200,652984010,3440,3440,3440,3440,24
|
|
20230620,142100,652901450,3440,3445,3445,3440,1015
|
|
20230620,142000,649409835,3440,3440,3445,3440,38
|
|
20230620,141900,649279110,3440,3445,3445,3440,1548
|
|
20230620,141800,643953960,3440,3445,3445,3440,56
|
|
20230620,141700,643761295,3445,3445,3445,3445,8
|
|
20230620,141600,643733735,3445,3445,3445,3445,3
|
|
20230620,141500,643723400,3440,3440,3440,3440,20
|
|
20230620,141400,643654600,3445,3445,3445,3445,5
|
|
20230620,141300,643637375,3445,3445,3445,3445,29
|
|
20230620,141200,643537470,3445,3445,3445,3445,30
|
|
20230620,141100,643434120,3445,3445,3445,3445,1
|
|
20230620,141000,643430675,3445,3445,3445,3445,40
|
|
20230620,140900,643292875,3440,3440,3440,3440,2
|
|
20230620,140800,643285995,3440,3445,3445,3440,180
|
|
20230620,140700,642666405,3445,3445,3445,3445,13
|
|
20230620,140600,642621620,3445,3445,3445,3445,0
|
|
20230620,140500,642621620,3445,3445,3445,3445,69
|
|
20230620,140400,642383915,3445,3445,3445,3445,1
|
|
20230620,140300,642380470,3445,3440,3445,3440,233
|
|
20230620,140200,641578900,3450,3440,3450,3440,2001
|
|
20230620,140100,634695450,3440,3445,3445,3440,452
|
|
20230620,140000,633139810,3440,3445,3445,3440,1160
|
|
20230620,135900,629148610,3445,3445,3445,3445,35
|
|
20230620,135800,629028035,3450,3450,3450,3450,0
|
|
20230620,135700,629028035,3450,3445,3450,3445,220
|
|
20230620,135600,628269135,3445,3445,3445,3445,523
|
|
20230620,135500,626467400,3450,3450,3450,3450,0
|
|
20230620,135400,626467400,3450,3450,3450,3450,0
|
|
20230620,135300,626467400,3450,3450,3450,3450,400
|
|
20230620,135200,625087400,3445,3445,3445,3445,10
|
|
20230620,135100,625052950,3445,3445,3445,3445,13
|
|
20230620,135000,625008165,3440,3440,3440,3440,1976
|
|
20230620,134900,618210725,3440,3440,3440,3440,0
|
|
20230620,134800,618210725,3440,3440,3440,3440,28
|
|
20230620,134700,618114405,3440,3440,3440,3440,0
|
|
20230620,134600,618114405,3440,3450,3450,3440,270
|
|
20230620,134500,617185585,3450,3450,3450,3450,0
|
|
20230620,134400,617185585,3450,3450,3450,3450,0
|
|
20230620,134300,617185585,3450,3450,3450,3450,100
|
|
20230620,134200,616840585,3450,3450,3450,3450,930
|
|
20230620,134100,613632085,3450,3450,3450,3450,1000
|
|
20230620,134000,610182085,3450,3450,3450,3450,0
|
|
20230620,133900,610182085,3450,3450,3450,3450,1000
|
|
20230620,133800,606732085,3440,3440,3440,3440,101
|
|
20230620,133700,606384645,3440,3440,3440,3440,200
|
|
20230620,133600,605696645,3440,3440,3440,3440,0
|
|
20230620,133500,605696645,3440,3440,3440,3440,1
|
|
20230620,133400,605693205,3450,3435,3450,3435,235
|
|
20230620,133300,604885935,3435,3440,3440,3435,3277
|
|
20230620,133200,593626940,3440,3440,3440,3440,220
|
|
20230620,133100,592870140,3440,3440,3440,3440,159
|
|
20230620,133000,592323180,3440,3440,3440,3440,168
|
|
20230620,132900,591745260,3450,3450,3450,3450,52
|
|
20230620,132800,591565860,3450,3450,3450,3450,3
|
|
20230620,132700,591555510,3450,3450,3450,3450,2
|
|
20230620,132600,591548610,3450,3450,3450,3450,0
|
|
20230620,132500,591548610,3450,3450,3450,3450,101
|
|
20230620,132400,591200160,3440,3440,3440,3440,0
|
|
20230620,132300,591200160,3440,3440,3440,3440,351
|
|
20230620,132200,589992720,3440,3440,3440,3440,0
|
|
20230620,132100,589992720,3440,3440,3440,3440,0
|
|
20230620,132000,589992720,3440,3440,3440,3440,0
|
|
20230620,131900,589992720,3440,3440,3440,3440,0
|
|
20230620,131800,589992720,3440,3440,3440,3440,0
|
|
20230620,131700,589992720,3440,3445,3445,3440,3051
|
|
20230620,131600,579497025,3445,3445,3445,3445,1289
|
|
20230620,131500,575056420,3450,3450,3450,3450,0
|
|
20230620,131400,575056420,3450,3450,3450,3450,0
|
|
20230620,131300,575056420,3450,3450,3450,3450,48
|
|
20230620,131200,574890820,3450,3455,3455,3450,1432
|
|
20230620,131100,569950375,3445,3445,3445,3445,15
|
|
20230620,131000,569898700,3455,3455,3455,3455,0
|
|
20230620,130900,569898700,3455,3455,3455,3450,43
|
|
20230620,130800,569750195,3455,3455,3455,3455,0
|
|
20230620,130700,569750195,3455,3455,3455,3455,0
|
|
20230620,130600,569750195,3455,3455,3455,3455,1
|
|
20230620,130500,569746740,3440,3440,3440,3440,0
|
|
20230620,130400,569746740,3440,3440,3440,3440,0
|
|
20230620,130300,569746740,3440,3440,3440,3440,0
|
|
20230620,130200,569746740,3440,3440,3440,3440,0
|
|
20230620,130100,569746740,3440,3440,3440,3440,0
|
|
20230620,130000,569746740,3440,3440,3440,3440,0
|
|
20230620,125900,569746740,3440,3440,3440,3440,62
|
|
20230620,125800,569533460,3440,3445,3445,3440,218
|
|
20230620,125700,568783450,3445,3445,3445,3445,0
|
|
20230620,125600,568783450,3445,3445,3445,3445,100
|
|
20230620,125500,568438950,3445,3445,3445,3445,621
|
|
20230620,125400,566299605,3445,3445,3445,3445,52
|
|
20230620,125300,566120465,3450,3450,3450,3450,30
|
|
20230620,125200,566016965,3450,3450,3450,3450,0
|
|
20230620,125100,566016965,3450,3450,3450,3450,12
|
|
20230620,125000,565975565,3450,3450,3450,3450,4
|
|
20230620,124900,565961765,3450,3450,3450,3450,1000
|
|
20230620,124800,562511765,3450,3445,3450,3445,25
|
|
20230620,124700,562425540,3440,3440,3440,3440,0
|
|
20230620,124600,562425540,3440,3445,3445,3440,1045
|
|
20230620,124500,558827820,3450,3450,3450,3450,2
|
|
20230620,124400,558820920,3450,3450,3450,3450,0
|
|
20230620,124300,558820920,3450,3450,3450,3450,500
|
|
20230620,124200,557095920,3445,3445,3445,3445,0
|
|
20230620,124100,557095920,3445,3445,3445,3445,0
|
|
20230620,124000,557095920,3445,3445,3445,3445,0
|
|
20230620,123900,557095920,3445,3445,3445,3440,26
|
|
20230620,123800,557006390,3440,3440,3440,3440,0
|
|
20230620,123700,557006390,3440,3450,3450,3440,48
|
|
20230620,123600,556841060,3450,3450,3450,3450,100
|
|
20230620,123500,556496060,3450,3450,3450,3450,0
|
|
20230620,123400,556496060,3450,3450,3450,3450,100
|
|
20230620,123300,556151060,3450,3440,3450,3440,201
|
|
20230620,123200,555457620,3440,3440,3440,3440,1
|
|
20230620,123100,555454180,3440,3440,3440,3440,298
|
|
20230620,123000,554429060,3440,3440,3440,3440,0
|
|
20230620,122900,554429060,3440,3440,3440,3440,0
|
|
20230620,122800,554429060,3440,3440,3440,3440,100
|
|
20230620,122700,554085060,3450,3450,3450,3450,50
|
|
20230620,122600,553912560,3450,3450,3450,3450,2
|
|
20230620,122500,553905660,3450,3450,3450,3450,35
|
|
20230620,122400,553784910,3440,3450,3450,3440,48
|
|
20230620,122300,553619690,3440,3445,3445,3440,567
|
|
20230620,122200,551666835,3445,3445,3445,3445,100
|
|
20230620,122100,551322335,3450,3450,3450,3450,5
|
|
20230620,122000,551305085,3445,3445,3445,3445,15
|
|
20230620,121900,551253410,3445,3445,3445,3445,10
|
|
20230620,121800,551218960,3445,3445,3445,3445,32
|
|
20230620,121700,551108720,3445,3445,3450,3445,53
|
|
20230620,121600,550926080,3450,3450,3450,3450,0
|
|
20230620,121500,550926080,3450,3450,3450,3450,324
|
|
20230620,121400,549808280,3450,3450,3450,3450,50
|
|
20230620,121300,549635780,3450,3450,3450,3450,0
|
|
20230620,121200,549635780,3450,3450,3450,3450,0
|
|
20230620,121100,549635780,3450,3450,3450,3450,110
|
|
20230620,121000,549256280,3450,3450,3450,3450,1
|
|
20230620,120900,549252830,3440,3440,3440,3440,0
|
|
20230620,120800,549252830,3440,3440,3440,3440,3
|
|
20230620,120700,549242510,3440,3440,3440,3440,3
|
|
20230620,120600,549232190,3450,3450,3450,3450,0
|
|
20230620,120500,549232190,3450,3450,3450,3450,0
|
|
20230620,120400,549232190,3450,3445,3450,3445,4
|
|
20230620,120300,549218400,3450,3450,3450,3450,2
|
|
20230620,120200,549211500,3435,3440,3440,3435,1569
|
|
20230620,120100,543814145,3445,3445,3445,3445,1669
|
|
20230620,120000,538064440,3450,3450,3450,3450,94
|
|
20230620,115900,537740140,3455,3450,3455,3450,9
|
|
20230620,115800,537709080,3450,3450,3450,3450,20
|
|
20230620,115700,537640080,3450,3450,3450,3450,1
|
|
20230620,115600,537636630,3450,3450,3450,3450,0
|
|
20230620,115500,537636630,3450,3450,3450,3450,3
|
|
20230620,115400,537626280,3450,3450,3450,3450,0
|
|
20230620,115300,537626280,3450,3450,3450,3450,6
|
|
20230620,115200,537605580,3450,3450,3450,3450,21
|
|
20230620,115100,537533130,3455,3455,3455,3455,0
|
|
20230620,115000,537533130,3455,3450,3455,3450,83
|
|
20230620,114900,537246380,3450,3450,3450,3450,0
|
|
20230620,114800,537246380,3450,3450,3450,3450,539
|
|
20230620,114700,535386830,3450,3450,3450,3450,192
|
|
20230620,114600,534724430,3455,3455,3455,3455,0
|
|
20230620,114500,534724430,3455,3455,3455,3455,76
|
|
20230620,114400,534461850,3455,3450,3455,3450,58
|
|
20230620,114300,534261710,3450,3450,3450,3450,5
|
|
20230620,114200,534244460,3450,3450,3450,3450,0
|
|
20230620,114100,534244460,3450,3450,3450,3450,83
|
|
20230620,114000,533958110,3450,3450,3450,3450,136
|
|
20230620,113900,533488910,3445,3445,3445,3445,171
|
|
20230620,113800,532899815,3450,3450,3450,3450,0
|
|
20230620,113700,532899815,3450,3450,3450,3450,2
|
|
20230620,113600,532892915,3445,3450,3450,3445,201
|
|
20230620,113500,532199470,3450,3450,3450,3450,12
|
|
20230620,113400,532158070,3450,3450,3450,3450,100
|
|
20230620,113300,531813070,3450,3450,3450,3450,201
|
|
20230620,113200,531119620,3445,3450,3450,3445,1398
|
|
20230620,113100,526299020,3450,3455,3455,3450,170
|
|
20230620,113000,525712170,3455,3455,3455,3455,15
|
|
20230620,112900,525660345,3455,3455,3455,3455,50
|
|
20230620,112800,525487595,3455,3455,3455,3455,711
|
|
20230620,112700,523031090,3455,3455,3455,3455,59
|
|
20230620,112600,522827245,3455,3455,3455,3455,333
|
|
20230620,112500,521676730,3455,3455,3455,3455,1
|
|
20230620,112400,521673275,3455,3455,3455,3455,1
|
|
20230620,112300,521669820,3455,3455,3455,3455,20
|
|
20230620,112200,521600720,3455,3455,3455,3455,95
|
|
20230620,112100,521272495,3455,3455,3455,3455,1
|
|
20230620,112000,521269040,3455,3455,3455,3455,110
|
|
20230620,111900,520888990,3455,3455,3455,3455,0
|
|
20230620,111800,520888990,3455,3455,3455,3455,28
|
|
20230620,111700,520792250,3455,3455,3455,3455,0
|
|
20230620,111600,520792250,3455,3455,3455,3455,0
|
|
20230620,111500,520792250,3455,3445,3455,3445,474
|
|
20230620,111400,519159290,3445,3445,3445,3445,400
|
|
20230620,111300,517781290,3450,3450,3450,3450,560
|
|
20230620,111200,515849290,3455,3455,3455,3455,240
|
|
20230620,111100,515020090,3445,3445,3445,3445,20
|
|
20230620,111000,514951190,3455,3455,3455,3455,90
|
|
20230620,110900,514640240,3450,3450,3450,3450,50
|
|
20230620,110800,514467740,3445,3445,3445,3445,0
|
|
20230620,110700,514467740,3445,3445,3445,3445,0
|
|
20230620,110600,514467740,3445,3445,3445,3445,553
|
|
20230620,110500,512562655,3445,3445,3445,3445,258
|
|
20230620,110400,511673845,3445,3445,3445,3445,5
|
|
20230620,110300,511656620,3440,3440,3440,3440,52
|
|
20230620,110200,511477740,3440,3440,3440,3440,444
|
|
20230620,110100,509950380,3445,3445,3445,3445,77
|
|
20230620,110000,509685115,3450,3450,3450,3450,33
|
|
20230620,105900,509571265,3450,3450,3450,3450,100
|
|
20230620,105800,509226265,3450,3450,3450,3450,15
|
|
20230620,105700,509174515,3440,3440,3440,3440,0
|
|
20230620,105600,509174515,3440,3440,3440,3440,300
|
|
20230620,105500,508142515,3450,3450,3450,3450,2301
|
|
20230620,105400,500204065,3450,3450,3450,3450,0
|
|
20230620,105300,500204065,3450,3450,3450,3425,3124
|
|
20230620,105200,489477565,3450,3450,3450,3450,6
|
|
20230620,105100,489456865,3450,3450,3450,3450,0
|
|
20230620,105000,489456865,3450,3450,3450,3450,1
|
|
20230620,104900,489453415,3420,3420,3420,3420,0
|
|
20230620,104800,489453415,3420,3445,3445,3420,16165
|
|
20230620,104700,434045375,3445,3445,3445,3445,0
|
|
20230620,104600,434045375,3445,3450,3450,3445,120
|
|
20230620,104500,433631475,3445,3445,3445,3445,0
|
|
20230620,104400,433631475,3445,3445,3445,3445,691
|
|
20230620,104300,431250980,3445,3450,3450,3445,1401
|
|
20230620,104200,426424175,3450,3450,3450,3450,750
|
|
20230620,104100,423836675,3450,3450,3450,3450,360
|
|
20230620,104000,422594675,3450,3450,3450,3450,550
|
|
20230620,103900,420697175,3450,3450,3450,3450,62
|
|
20230620,103800,420483275,3455,3455,3455,3455,394
|
|
20230620,103700,419122005,3460,3465,3465,3460,1534
|
|
20230620,103600,413814340,3465,3460,3465,3460,296
|
|
20230620,103500,412790145,3460,3460,3460,3460,50
|
|
20230620,103400,412617145,3465,3465,3465,3465,36
|
|
20230620,103300,412492405,3465,3465,3465,3465,38
|
|
20230620,103200,412360735,3465,3465,3465,3465,1
|
|
20230620,103100,412357270,3465,3465,3465,3465,0
|
|
20230620,103000,412357270,3465,3465,3465,3465,1
|
|
20230620,102900,412353805,3465,3465,3465,3465,5
|
|
20230620,102800,412336480,3465,3465,3465,3465,30
|
|
20230620,102700,412232530,3465,3460,3465,3460,223
|
|
20230620,102600,411460595,3465,3465,3465,3465,1
|
|
20230620,102500,411457130,3470,3470,3470,3465,1134
|
|
20230620,102400,407527405,3470,3470,3470,3470,452
|
|
20230620,102300,405958965,3470,3470,3470,3470,257
|
|
20230620,102200,405067175,3470,3470,3470,3470,231
|
|
20230620,102100,404265605,3465,3465,3465,3465,58
|
|
20230620,102000,404064635,3460,3460,3460,3460,5
|
|
20230620,101900,404047335,3465,3460,3465,3455,88
|
|
20230620,101800,403742725,3465,3465,3465,3455,55
|
|
20230620,101700,403552225,3465,3465,3465,3465,0
|
|
20230620,101600,403552225,3465,3465,3465,3465,3
|
|
20230620,101500,403541830,3450,3465,3465,3450,738
|
|
20230620,101400,400989110,3470,3470,3470,3470,5
|
|
20230620,101300,400971760,3445,3445,3445,3445,0
|
|
20230620,101200,400971760,3445,3460,3460,3445,3300
|
|
20230620,101100,389580765,3460,3460,3460,3460,20
|
|
20230620,101000,389511565,3460,3460,3460,3460,531
|
|
20230620,100900,387674305,3460,3460,3460,3460,0
|
|
20230620,100800,387674305,3460,3460,3460,3460,749
|
|
20230620,100700,385082765,3460,3470,3470,3460,3952
|
|
20230620,100600,371404920,3465,3475,3475,3465,3893
|
|
20230620,100500,357914415,3465,3465,3465,3465,192
|
|
20230620,100400,357249135,3470,3470,3470,3470,1044
|
|
20230620,100300,353626455,3470,3470,3470,3470,3
|
|
20230620,100200,353616045,3465,3465,3470,3465,2031
|
|
20230620,100100,346578380,3475,3465,3475,3465,1731
|
|
20230620,100000,340574710,3465,3465,3465,3465,416
|
|
20230620,095900,339133270,3465,3465,3465,3460,223
|
|
20230620,095800,338361580,3465,3460,3465,3460,100
|
|
20230620,095700,338015330,3460,3465,3465,3460,449
|
|
20230620,095600,336460795,3465,3465,3465,3460,512
|
|
20230620,095500,334687470,3465,3465,3465,3465,487
|
|
20230620,095400,333000015,3465,3465,3465,3465,172
|
|
20230620,095300,332404035,3465,3465,3470,3465,433
|
|
20230620,095200,330901965,3465,3475,3475,3465,2164
|
|
20230620,095100,323401440,3475,3475,3475,3470,820
|
|
20230620,095000,320556015,3470,3475,3480,3470,3051
|
|
20230620,094900,309963865,3475,3475,3475,3475,338
|
|
20230620,094800,308789315,3475,3470,3475,3470,964
|
|
20230620,094700,305443455,3475,3470,3475,3465,434
|
|
20230620,094600,303935930,3470,3475,3480,3465,5334
|
|
20230620,094500,285411985,3480,3450,3480,3450,7357
|
|
20230620,094400,260024045,3450,3450,3450,3445,56
|
|
20230620,094300,259830920,3445,3435,3445,3435,1445
|
|
20230620,094200,254859450,3435,3435,3435,3435,2200
|
|
20230620,094100,247302450,3435,3435,3435,3435,1055
|
|
20230620,094000,243678525,3435,3435,3435,3430,2631
|
|
20230620,093900,234643195,3435,3430,3435,3430,32
|
|
20230620,093800,234533305,3425,3425,3425,3425,670
|
|
20230620,093700,232238555,3430,3425,3435,3420,1524
|
|
20230620,093600,227025855,3435,3425,3435,3425,2584
|
|
20230620,093500,218175645,3425,3430,3440,3425,2937
|
|
20230620,093400,208111045,3430,3440,3440,3430,1115
|
|
20230620,093300,204286105,3450,3450,3450,3435,13
|
|
20230620,093200,204241300,3450,3435,3450,3435,374
|
|
20230620,093100,202956400,3435,3435,3435,3435,28
|
|
20230620,093000,202860220,3435,3435,3435,3435,0
|
|
20230620,092900,202860220,3435,3435,3435,3425,1313
|
|
20230620,092800,198355225,3435,3435,3435,3435,338
|
|
20230620,092700,197194195,3435,3445,3450,3435,224
|
|
20230620,092600,196424090,3450,3430,3450,3430,5928
|
|
20230620,092500,176063070,3430,3425,3430,3425,162
|
|
20230620,092400,175507950,3425,3430,3430,3425,1756
|
|
20230620,092300,169492375,3430,3430,3435,3430,784
|
|
20230620,092200,166803205,3430,3430,3430,3425,614
|
|
20230620,092100,164697685,3430,3430,3430,3430,286
|
|
20230620,092000,163716705,3420,3420,3420,3420,7009
|
|
20230620,091900,139745925,3420,3435,3435,3420,10458
|
|
20230620,091800,103926275,3435,3435,3435,3435,610
|
|
20230620,091700,101830925,3435,3435,3435,3430,3965
|
|
20230620,091600,88220320,3435,3440,3440,3435,112
|
|
20230620,091500,87835400,3435,3445,3445,3435,32
|
|
20230620,091400,87725170,3435,3440,3440,3435,593
|
|
20230620,091300,85688210,3440,3450,3450,3435,2680
|
|
20230620,091200,76467905,3450,3455,3455,3440,4560
|
|
20230620,091100,60752595,3455,3470,3470,3455,2456
|
|
20230620,091000,52260430,3465,3470,3470,3465,769
|
|
20230620,090900,49594160,3475,3480,3480,3475,125
|
|
20230620,090800,49159285,3485,3480,3485,3480,458
|
|
20230620,090700,47563460,3480,3470,3480,3465,1723
|
|
20230620,090600,41578425,3475,3480,3480,3475,113
|
|
20230620,090500,41185740,3480,3475,3480,3475,2295
|
|
20230620,090400,33205615,3475,3475,3475,3475,932
|
|
20230620,090300,29966915,3460,3460,3460,3460,0
|
|
20230620,090200,29966915,3460,3460,3485,3460,1636
|
|
20230620,090100,24283180,3460,3460,3460,3460,0
|
|
20230620,090000,24283180,3460,3450,3465,3450,7038
|