659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,195600,883976950,3960,3960,3960,3960,3858
|
|
20230615,195500,883976950,3960,3960,3960,3960,0
|
|
20230615,195400,883976950,3960,3960,3960,3960,0
|
|
20230615,195300,883976950,3960,3960,3960,3960,0
|
|
20230615,195200,883976950,3960,3960,3960,3960,0
|
|
20230615,195100,883976950,3960,3960,3960,3960,0
|
|
20230615,195000,883976950,3960,3960,3960,3960,0
|
|
20230615,194900,883976950,3960,3960,3960,3960,0
|
|
20230615,194800,883976950,3960,3960,3960,3960,0
|
|
20230615,194700,883976950,3960,3960,3960,3960,0
|
|
20230615,194600,883976950,3960,3960,3960,3960,0
|
|
20230615,194500,883976950,3960,3960,3960,3960,0
|
|
20230615,194400,883976950,3960,3960,3960,3960,0
|
|
20230615,194300,883976950,3960,3960,3960,3960,0
|
|
20230615,194200,883976950,3960,3960,3960,3960,0
|
|
20230615,194100,883976950,3960,3960,3960,3960,0
|
|
20230615,194000,883976950,3960,3960,3960,3960,0
|
|
20230615,193900,883976950,3960,3960,3960,3960,0
|
|
20230615,193800,883976950,3960,3960,3960,3960,0
|
|
20230615,193700,883976950,3960,3960,3960,3960,0
|
|
20230615,193600,883976950,3960,3960,3960,3960,0
|
|
20230615,193500,883976950,3960,3960,3960,3960,0
|
|
20230615,193400,883976950,3960,3960,3960,3960,0
|
|
20230615,193300,883976950,3960,3960,3960,3960,0
|
|
20230615,193200,883976950,3960,3960,3960,3960,0
|
|
20230615,193100,883976950,3960,3960,3960,3960,0
|
|
20230615,193000,883976950,3960,3960,3960,3960,0
|
|
20230615,192900,883976950,3960,3960,3960,3960,0
|
|
20230615,192800,883976950,3960,3960,3960,3960,0
|
|
20230615,192700,883976950,3960,3960,3960,3960,0
|
|
20230615,192600,883976950,3960,3960,3960,3960,3858
|
|
20230615,192500,883976950,3960,3960,3960,3960,0
|
|
20230615,192400,883976950,3960,3960,3960,3960,0
|
|
20230615,192300,883976950,3960,3960,3960,3960,0
|
|
20230615,192200,883976950,3960,3960,3960,3960,0
|
|
20230615,192100,883976950,3960,3960,3960,3960,0
|
|
20230615,192000,883976950,3960,3960,3960,3960,0
|
|
20230615,191900,883976950,3960,3960,3960,3960,0
|
|
20230615,191800,883976950,3960,3960,3960,3960,0
|
|
20230615,191700,883976950,3960,3960,3960,3960,0
|
|
20230615,191600,883976950,3960,3960,3960,3960,0
|
|
20230615,191500,883976950,3960,3960,3960,3960,0
|
|
20230615,191400,883976950,3960,3960,3960,3960,0
|
|
20230615,191300,883976950,3960,3960,3960,3960,0
|
|
20230615,191200,883976950,3960,3960,3960,3960,0
|
|
20230615,191100,883976950,3960,3960,3960,3960,0
|
|
20230615,191000,883976950,3960,3960,3960,3960,0
|
|
20230615,190900,883976950,3960,3960,3960,3960,0
|
|
20230615,190800,883976950,3960,3960,3960,3960,0
|
|
20230615,190700,883976950,3960,3960,3960,3960,0
|
|
20230615,190600,883976950,3960,3960,3960,3960,0
|
|
20230615,190500,883976950,3960,3960,3960,3960,0
|
|
20230615,190400,883976950,3960,3960,3960,3960,0
|
|
20230615,190300,883976950,3960,3960,3960,3960,0
|
|
20230615,190200,883976950,3960,3960,3960,3960,0
|
|
20230615,190100,883976950,3960,3960,3960,3960,0
|
|
20230615,190000,883976950,3960,3960,3960,3960,0
|
|
20230615,185900,883976950,3960,3960,3960,3960,0
|
|
20230615,185800,883976950,3960,3960,3960,3960,0
|
|
20230615,185700,883976950,3960,3960,3960,3960,0
|
|
20230615,185600,883976950,3960,3960,3960,3960,3858
|
|
20230615,185500,883976950,3960,3960,3960,3960,0
|
|
20230615,185400,883976950,3960,3960,3960,3960,0
|
|
20230615,185300,883976950,3960,3960,3960,3960,0
|
|
20230615,185200,883976950,3960,3960,3960,3960,0
|
|
20230615,185100,883976950,3960,3960,3960,3960,0
|
|
20230615,185000,883976950,3960,3960,3960,3960,0
|
|
20230615,184900,883976950,3960,3960,3960,3960,0
|
|
20230615,184800,883976950,3960,3960,3960,3960,0
|
|
20230615,184700,883976950,3960,3960,3960,3960,0
|
|
20230615,184600,883976950,3960,3960,3960,3960,0
|
|
20230615,184500,883976950,3960,3960,3960,3960,0
|
|
20230615,184400,883976950,3960,3960,3960,3960,0
|
|
20230615,184300,883976950,3960,3960,3960,3960,0
|
|
20230615,184200,883976950,3960,3960,3960,3960,0
|
|
20230615,184100,883976950,3960,3960,3960,3960,0
|
|
20230615,184000,883976950,3960,3960,3960,3960,0
|
|
20230615,183900,883976950,3960,3960,3960,3960,0
|
|
20230615,183800,883976950,3960,3960,3960,3960,0
|
|
20230615,183700,883976950,3960,3960,3960,3960,0
|
|
20230615,183600,883976950,3960,3960,3960,3960,0
|
|
20230615,183500,883976950,3960,3960,3960,3960,0
|
|
20230615,183400,883976950,3960,3960,3960,3960,0
|
|
20230615,183300,883976950,3960,3960,3960,3960,0
|
|
20230615,183200,883976950,3960,3960,3960,3960,0
|
|
20230615,183100,883976950,3960,3960,3960,3960,0
|
|
20230615,183000,883976950,3960,3960,3960,3960,0
|
|
20230615,182900,883976950,3960,3960,3960,3960,0
|
|
20230615,182800,883976950,3960,3960,3960,3960,0
|
|
20230615,182700,883976950,3960,3960,3960,3960,0
|
|
20230615,182600,883976950,3960,3960,3960,3960,3858
|
|
20230615,182500,883976950,3960,3960,3960,3960,0
|
|
20230615,182400,883976950,3960,3960,3960,3960,0
|
|
20230615,182300,883976950,3960,3960,3960,3960,0
|
|
20230615,182200,883976950,3960,3960,3960,3960,0
|
|
20230615,182100,883976950,3960,3960,3960,3960,0
|
|
20230615,182000,883976950,3960,3960,3960,3960,0
|
|
20230615,181900,883976950,3960,3960,3960,3960,0
|
|
20230615,181800,883976950,3960,3960,3960,3960,0
|
|
20230615,181700,883976950,3960,3960,3960,3960,0
|
|
20230615,181600,883976950,3960,3960,3960,3960,0
|
|
20230615,181500,883976950,3960,3960,3960,3960,0
|
|
20230615,181400,883976950,3960,3960,3960,3960,0
|
|
20230615,181300,883976950,3960,3960,3960,3960,0
|
|
20230615,181200,883976950,3960,3960,3960,3960,0
|
|
20230615,181100,883976950,3960,3960,3960,3960,0
|
|
20230615,181000,883976950,3960,3960,3960,3960,0
|
|
20230615,180900,883976950,3960,3960,3960,3960,0
|
|
20230615,180800,883976950,3960,3960,3960,3960,0
|
|
20230615,180700,883976950,3960,3960,3960,3960,0
|
|
20230615,180600,883976950,3960,3960,3960,3960,0
|
|
20230615,180500,883976950,3960,3960,3960,3960,0
|
|
20230615,180400,883976950,3960,3960,3960,3960,0
|
|
20230615,180300,883976950,3960,3960,3960,3960,0
|
|
20230615,180200,883976950,3960,3960,3960,3960,0
|
|
20230615,180100,883976950,3960,3960,3960,3960,0
|
|
20230615,180000,883976950,3960,3960,3960,3960,0
|
|
20230615,175900,883976950,3960,3960,3960,3960,0
|
|
20230615,175800,883976950,3960,3960,3960,3960,0
|
|
20230615,175700,883976950,3960,3960,3960,3960,0
|
|
20230615,175600,883976950,3960,3960,3960,3960,3858
|
|
20230615,175500,883976950,3960,3960,3960,3960,0
|
|
20230615,175400,883976950,3960,3960,3960,3960,0
|
|
20230615,175300,883976950,3960,3960,3960,3960,0
|
|
20230615,175200,883976950,3960,3960,3960,3960,0
|
|
20230615,175100,883976950,3960,3960,3960,3960,0
|
|
20230615,175000,883976950,3960,3960,3960,3960,0
|
|
20230615,174900,883976950,3960,3960,3960,3960,0
|
|
20230615,174800,883976950,3960,3960,3960,3960,0
|
|
20230615,174700,883976950,3960,3960,3960,3960,0
|
|
20230615,174600,883976950,3960,3960,3960,3960,0
|
|
20230615,174500,883976950,3960,3960,3960,3960,0
|
|
20230615,174400,883976950,3960,3960,3960,3960,0
|
|
20230615,174300,883976950,3960,3960,3960,3960,0
|
|
20230615,174200,883976950,3960,3960,3960,3960,0
|
|
20230615,174100,883976950,3960,3960,3960,3960,0
|
|
20230615,174000,883976950,3960,3960,3960,3960,0
|
|
20230615,173900,883976950,3960,3960,3960,3960,0
|
|
20230615,173800,883976950,3960,3960,3960,3960,0
|
|
20230615,173700,883976950,3960,3960,3960,3960,0
|
|
20230615,173600,883976950,3960,3960,3960,3960,0
|
|
20230615,173500,883976950,3960,3960,3960,3960,0
|
|
20230615,173400,883976950,3960,3960,3960,3960,0
|
|
20230615,173300,883976950,3960,3960,3960,3960,0
|
|
20230615,173200,883976950,3960,3960,3960,3960,0
|
|
20230615,173100,883976950,3960,3960,3960,3960,0
|
|
20230615,173000,883976950,3960,3960,3960,3960,0
|
|
20230615,172900,883976950,3960,3960,3960,3960,0
|
|
20230615,172800,883976950,3960,3960,3960,3960,0
|
|
20230615,172700,883976950,3960,3960,3960,3960,0
|
|
20230615,172600,883976950,3960,3960,3960,3960,3858
|
|
20230615,172500,883976950,3960,3960,3960,3960,0
|
|
20230615,172400,883976950,3960,3960,3960,3960,0
|
|
20230615,172300,883976950,3960,3960,3960,3960,0
|
|
20230615,172200,883976950,3960,3960,3960,3960,0
|
|
20230615,172100,883976950,3960,3960,3960,3960,0
|
|
20230615,172000,883976950,3960,3960,3960,3960,0
|
|
20230615,171900,883976950,3960,3960,3960,3960,0
|
|
20230615,171800,883976950,3960,3960,3960,3960,0
|
|
20230615,171700,883976950,3960,3960,3960,3960,0
|
|
20230615,171600,883976950,3960,3960,3960,3960,0
|
|
20230615,171500,883976950,3960,3960,3960,3960,0
|
|
20230615,171400,883976950,3960,3960,3960,3960,0
|
|
20230615,171300,883976950,3960,3960,3960,3960,0
|
|
20230615,171200,883976950,3960,3960,3960,3960,0
|
|
20230615,171100,883976950,3960,3960,3960,3960,0
|
|
20230615,171000,883976950,3960,3960,3960,3960,0
|
|
20230615,170900,883976950,3960,3960,3960,3960,0
|
|
20230615,170800,883976950,3960,3960,3960,3960,0
|
|
20230615,170700,883976950,3960,3960,3960,3960,0
|
|
20230615,170600,883976950,3960,3960,3960,3960,0
|
|
20230615,170500,883976950,3960,3960,3960,3960,0
|
|
20230615,170400,883976950,3960,3960,3960,3960,0
|
|
20230615,170300,883976950,3960,3960,3960,3960,0
|
|
20230615,170200,883976950,3960,3960,3960,3960,0
|
|
20230615,170100,883976950,3960,3960,3960,3960,0
|
|
20230615,170000,883976950,3960,3960,3960,3960,0
|
|
20230615,165900,883976950,3960,3960,3960,3960,0
|
|
20230615,165800,883976950,3960,3960,3960,3960,0
|
|
20230615,165700,883976950,3960,3960,3960,3960,0
|
|
20230615,165600,883976950,3960,3960,3960,3960,3858
|
|
20230615,165500,883976950,3960,3960,3960,3960,0
|
|
20230615,165400,883976950,3960,3960,3960,3960,0
|
|
20230615,165300,883976950,3960,3960,3960,3960,0
|
|
20230615,165200,883976950,3960,3960,3960,3960,0
|
|
20230615,165100,883976950,3960,3960,3960,3960,0
|
|
20230615,165000,883976950,3960,3960,3960,3960,0
|
|
20230615,164900,883976950,3960,3960,3960,3960,0
|
|
20230615,164800,883976950,3960,3960,3960,3960,0
|
|
20230615,164700,883976950,3960,3960,3960,3960,0
|
|
20230615,164600,883976950,3960,3960,3960,3960,0
|
|
20230615,164500,883976950,3960,3960,3960,3960,0
|
|
20230615,164400,883976950,3960,3960,3960,3960,0
|
|
20230615,164300,883976950,3960,3960,3960,3960,0
|
|
20230615,164200,883976950,3960,3960,3960,3960,0
|
|
20230615,164100,883976950,3960,3960,3960,3960,0
|
|
20230615,164000,883976950,3960,3960,3960,3960,0
|
|
20230615,163900,883976950,3960,3960,3960,3960,0
|
|
20230615,163800,883976950,3960,3960,3960,3960,0
|
|
20230615,163700,883976950,3960,3960,3960,3960,0
|
|
20230615,163600,883976950,3960,3960,3960,3960,0
|
|
20230615,163500,883976950,3960,3960,3960,3960,0
|
|
20230615,163400,883976950,3960,3960,3960,3960,0
|
|
20230615,163300,883976950,3960,3960,3960,3960,0
|
|
20230615,163200,883976950,3960,3960,3960,3960,0
|
|
20230615,163100,883976950,3960,3960,3960,3960,0
|
|
20230615,163000,883976950,3960,3960,3960,3960,0
|
|
20230615,162900,883976950,3960,3960,3960,3960,0
|
|
20230615,162800,883976950,3960,3960,3960,3960,0
|
|
20230615,162700,883976950,3960,3960,3960,3960,0
|
|
20230615,162600,883976950,3960,3960,3960,3960,3858
|
|
20230615,162500,883976950,3960,3960,3960,3960,0
|
|
20230615,162400,883976950,3960,3960,3960,3960,0
|
|
20230615,162300,883976950,3960,3960,3960,3960,0
|
|
20230615,162200,883976950,3960,3960,3960,3960,0
|
|
20230615,162100,883976950,3960,3960,3960,3960,0
|
|
20230615,162000,883976950,3960,3960,3960,3960,0
|
|
20230615,161900,883976950,3960,3960,3960,3960,0
|
|
20230615,161800,883976950,3960,3960,3960,3960,0
|
|
20230615,161700,883976950,3960,3960,3960,3960,0
|
|
20230615,161600,883976950,3960,3960,3960,3960,0
|
|
20230615,161500,883976950,3960,3960,3960,3960,0
|
|
20230615,161400,883976950,3960,3960,3960,3960,0
|
|
20230615,161300,883976950,3960,3960,3960,3960,0
|
|
20230615,161200,883976950,3960,3960,3960,3960,0
|
|
20230615,161100,883976950,3960,3960,3960,3960,0
|
|
20230615,161000,883976950,3960,3960,3960,3960,0
|
|
20230615,160900,883976950,3960,3960,3960,3960,0
|
|
20230615,160800,883976950,3960,3960,3960,3960,0
|
|
20230615,160700,883976950,3960,3960,3960,3960,0
|
|
20230615,160600,883976950,3960,3960,3960,3960,0
|
|
20230615,160500,883976950,3960,3960,3960,3960,0
|
|
20230615,160400,883976950,3960,3960,3960,3960,0
|
|
20230615,160300,883976950,3960,3960,3960,3960,0
|
|
20230615,160200,883976950,3960,3960,3960,3960,0
|
|
20230615,160100,883976950,3960,3960,3960,3960,0
|
|
20230615,160000,883976950,3960,3960,3960,3960,0
|
|
20230615,155900,883976950,3960,3960,3960,3960,0
|
|
20230615,155800,883976950,3960,3960,3960,3960,0
|
|
20230615,155700,883976950,3960,3960,3960,3960,0
|
|
20230615,155600,883976950,3960,3960,3960,3960,3858
|
|
20230615,155500,883976950,3960,3960,3960,3960,0
|
|
20230615,155400,883976950,3960,3960,3960,3960,0
|
|
20230615,155300,883976950,3960,3960,3960,3960,0
|
|
20230615,155200,883976950,3960,3960,3960,3960,0
|
|
20230615,155100,883976950,3960,3960,3960,3960,0
|
|
20230615,155000,883976950,3960,3960,3960,3960,0
|
|
20230615,154900,883976950,3960,3960,3960,3960,0
|
|
20230615,154800,883976950,3960,3960,3960,3960,0
|
|
20230615,154700,883976950,3960,3960,3960,3960,0
|
|
20230615,154600,883976950,3960,3960,3960,3960,0
|
|
20230615,154500,883976950,3960,3960,3960,3960,0
|
|
20230615,154400,883976950,3960,3960,3960,3960,0
|
|
20230615,154300,883976950,3960,3960,3960,3960,0
|
|
20230615,154200,883976950,3960,3960,3960,3960,0
|
|
20230615,154100,883976950,3960,3960,3960,3960,0
|
|
20230615,154000,883976950,3960,3960,3960,3960,0
|
|
20230615,153900,883976950,3960,3960,3960,3960,0
|
|
20230615,153800,883976950,3960,3960,3960,3960,0
|
|
20230615,153700,883976950,3960,3960,3960,3960,0
|
|
20230615,153600,883976950,3960,3960,3960,3960,0
|
|
20230615,153500,883976950,3960,3960,3960,3960,0
|
|
20230615,153400,883976950,3960,3960,3960,3960,0
|
|
20230615,153300,883976950,3960,3960,3960,3960,0
|
|
20230615,153200,883976950,3960,3960,3960,3960,0
|
|
20230615,153100,883976950,3960,3960,3960,3960,0
|
|
20230615,153000,883976950,3960,3960,3960,3960,3858
|
|
20230615,152900,868699270,3960,3960,3960,3960,0
|
|
20230615,152800,868699270,3960,3960,3960,3960,0
|
|
20230615,152700,868699270,3960,3960,3960,3960,0
|
|
20230615,152600,868699270,3960,3960,3960,3960,0
|
|
20230615,152500,868699270,3960,3960,3960,3960,0
|
|
20230615,152400,868699270,3960,3960,3960,3960,0
|
|
20230615,152300,868699270,3960,3960,3960,3960,0
|
|
20230615,152200,868699270,3960,3960,3960,3960,0
|
|
20230615,152100,868699270,3960,3960,3960,3960,0
|
|
20230615,152000,868699270,3960,3960,3960,3960,0
|
|
20230615,151900,868699270,3960,3960,3960,3960,327
|
|
20230615,151800,867404350,3960,3960,3960,3960,0
|
|
20230615,151700,867404350,3960,3975,3975,3960,201
|
|
20230615,151600,866608375,3975,3975,3975,3975,130
|
|
20230615,151500,866091625,3975,3955,3975,3955,557
|
|
20230615,151400,863880775,3940,3950,3950,3940,1642
|
|
20230615,151300,857403950,3955,3960,3960,3955,222
|
|
20230615,151200,856525925,3950,3945,3950,3945,106
|
|
20230615,151100,856107230,3930,3930,3930,3930,319
|
|
20230615,151000,854853560,3925,3935,3935,3925,2367
|
|
20230615,150900,845558795,3935,3940,3940,3935,450
|
|
20230615,150800,843787295,3935,3935,3935,3935,500
|
|
20230615,150700,841819795,3940,3940,3940,3940,150
|
|
20230615,150600,841228795,3940,3940,3940,3940,0
|
|
20230615,150500,841228795,3940,3940,3940,3940,169
|
|
20230615,150400,840562935,3940,3940,3940,3940,0
|
|
20230615,150300,840562935,3940,3940,3940,3940,5
|
|
20230615,150200,840543235,3940,3940,3940,3940,0
|
|
20230615,150100,840543235,3940,3965,3965,3940,229
|
|
20230615,150000,839637750,3940,3950,3950,3940,1163
|
|
20230615,145900,835053895,3940,3940,3940,3940,0
|
|
20230615,145800,835053895,3940,3940,3940,3940,0
|
|
20230615,145700,835053895,3940,3940,3940,3940,69
|
|
20230615,145600,834782035,3940,3950,3950,3940,5065
|
|
20230615,145500,814825460,3955,3955,3955,3955,0
|
|
20230615,145400,814825460,3955,3960,3965,3955,1443
|
|
20230615,145300,809113690,3960,3960,3960,3960,206
|
|
20230615,145200,808297930,3960,3960,3960,3960,0
|
|
20230615,145100,808297930,3960,3940,3960,3940,4289
|
|
20230615,145000,791364200,3940,3940,3940,3925,199
|
|
20230615,144900,790580330,3925,3925,3925,3925,0
|
|
20230615,144800,790580330,3925,3930,3930,3925,119
|
|
20230615,144700,790113095,3925,3940,3940,3925,170
|
|
20230615,144600,789445695,3930,3930,3930,3930,0
|
|
20230615,144500,789445695,3930,3930,3930,3930,25
|
|
20230615,144400,789347445,3925,3930,3930,3925,269
|
|
20230615,144300,788290520,3930,3935,3935,3930,52
|
|
20230615,144200,788085910,3930,3940,3940,3930,11
|
|
20230615,144100,788042580,3935,3935,3935,3935,10
|
|
20230615,144000,788003230,3935,3935,3935,3935,0
|
|
20230615,143900,788003230,3935,3935,3935,3935,50
|
|
20230615,143800,787806480,3915,3925,3925,3915,1512
|
|
20230615,143700,781884725,3915,3915,3915,3915,0
|
|
20230615,143600,781884725,3915,3925,3925,3915,500
|
|
20230615,143500,779923245,3925,3925,3925,3925,400
|
|
20230615,143400,778353245,3925,3930,3930,3925,345
|
|
20230615,143300,776998480,3925,3925,3925,3925,10
|
|
20230615,143200,776959230,3920,3920,3920,3920,30
|
|
20230615,143100,776841630,3910,3935,3935,3905,57
|
|
20230615,143000,776618160,3940,3950,3950,3905,5072
|
|
20230615,142900,756758155,3950,3950,3950,3950,25
|
|
20230615,142800,756659405,3955,3950,3955,3950,100
|
|
20230615,142700,756263930,3960,3950,3960,3940,373
|
|
20230615,142600,754789465,3945,3945,3945,3945,5
|
|
20230615,142500,754769740,3945,3945,3945,3945,448
|
|
20230615,142400,753002380,3950,3950,3950,3950,3
|
|
20230615,142300,752990530,3945,3945,3945,3945,16
|
|
20230615,142200,752927410,3945,3945,3945,3945,63
|
|
20230615,142100,752678875,3945,3945,3945,3945,20
|
|
20230615,142000,752599975,3945,3945,3945,3945,4
|
|
20230615,141900,752584195,3960,3950,3960,3945,1042
|
|
20230615,141800,748458610,3950,3950,3950,3950,26
|
|
20230615,141700,748355910,3940,3940,3940,3940,0
|
|
20230615,141600,748355910,3940,3940,3940,3940,0
|
|
20230615,141500,748355910,3940,3950,3950,3940,1268
|
|
20230615,141400,743359890,3940,3940,3940,3940,17
|
|
20230615,141300,743292910,3940,3940,3940,3940,0
|
|
20230615,141200,743292910,3940,3945,3945,3940,200
|
|
20230615,141100,742504045,3945,3945,3945,3945,0
|
|
20230615,141000,742504045,3945,3945,3945,3945,621
|
|
20230615,140900,740054200,3945,3945,3945,3945,7
|
|
20230615,140800,740026585,3950,3950,3950,3950,0
|
|
20230615,140700,740026585,3950,3950,3950,3950,0
|
|
20230615,140600,740026585,3950,3950,3950,3950,0
|
|
20230615,140500,740026585,3950,3950,3950,3950,0
|
|
20230615,140400,740026585,3950,3950,3950,3950,15
|
|
20230615,140300,739967335,3950,3960,3960,3950,248
|
|
20230615,140200,738987255,3960,3960,3960,3960,1
|
|
20230615,140100,738983295,3950,3950,3950,3950,0
|
|
20230615,140000,738983295,3950,3950,3950,3950,341
|
|
20230615,135900,737636345,3950,3950,3950,3950,1300
|
|
20230615,135800,732501345,3950,3950,3950,3950,4
|
|
20230615,135700,732485545,3960,3960,3960,3960,0
|
|
20230615,135600,732485545,3960,3960,3960,3960,320
|
|
20230615,135500,731218345,3960,3960,3960,3960,0
|
|
20230615,135400,731218345,3960,3960,3960,3960,200
|
|
20230615,135300,730426345,3960,3960,3960,3960,0
|
|
20230615,135200,730426345,3960,3960,3960,3960,0
|
|
20230615,135100,730426345,3960,3950,3960,3950,234
|
|
20230615,135000,729501435,3950,3950,3950,3950,0
|
|
20230615,134900,729501435,3950,3950,3950,3950,0
|
|
20230615,134800,729501435,3950,3950,3950,3950,158
|
|
20230615,134700,728877335,3950,3950,3950,3945,99
|
|
20230615,134600,728486310,3960,3960,3960,3960,0
|
|
20230615,134500,728486310,3960,3945,3960,3945,427
|
|
20230615,134400,726799905,3945,3945,3945,3945,0
|
|
20230615,134300,726799905,3945,3945,3945,3945,720
|
|
20230615,134200,723959505,3945,3945,3945,3945,0
|
|
20230615,134100,723959505,3945,3955,3955,3945,484
|
|
20230615,134000,722047170,3960,3960,3960,3960,0
|
|
20230615,133900,722047170,3960,3960,3960,3960,18
|
|
20230615,133800,721975890,3960,3960,3960,3960,1
|
|
20230615,133700,721971930,3955,3955,3955,3955,1
|
|
20230615,133600,721967975,3960,3960,3960,3960,0
|
|
20230615,133500,721967975,3960,3960,3960,3960,3
|
|
20230615,133400,721956095,3960,3960,3960,3960,49
|
|
20230615,133300,721762055,3955,3955,3955,3955,0
|
|
20230615,133200,721762055,3955,3955,3955,3955,1
|
|
20230615,133100,721758100,3960,3960,3960,3960,0
|
|
20230615,133000,721758100,3960,3960,3960,3960,0
|
|
20230615,132900,721758100,3960,3960,3960,3960,0
|
|
20230615,132800,721758100,3960,3960,3960,3960,0
|
|
20230615,132700,721758100,3960,3960,3960,3960,0
|
|
20230615,132600,721758100,3960,3960,3960,3960,0
|
|
20230615,132500,721758100,3960,3960,3960,3960,520
|
|
20230615,132400,719698900,3930,3950,3950,3930,1092
|
|
20230615,132300,715394795,3950,3950,3950,3950,0
|
|
20230615,132200,715394795,3950,3950,3950,3950,0
|
|
20230615,132100,715394795,3950,3950,3950,3950,100
|
|
20230615,132000,714999795,3950,3950,3950,3950,16
|
|
20230615,131900,714936595,3950,3950,3950,3950,10
|
|
20230615,131800,714897095,3950,3950,3950,3950,0
|
|
20230615,131700,714897095,3950,3950,3950,3950,0
|
|
20230615,131600,714897095,3950,3950,3950,3950,141
|
|
20230615,131500,714340145,3950,3955,3955,3950,2533
|
|
20230615,131400,704332110,3960,3960,3960,3960,0
|
|
20230615,131300,704332110,3960,3960,3960,3960,100
|
|
20230615,131200,703936110,3960,3965,3965,3960,563
|
|
20230615,131100,701705980,3975,3970,3975,3970,418
|
|
20230615,131000,700046145,3980,3980,3980,3980,0
|
|
20230615,130900,700046145,3980,3980,3980,3980,70
|
|
20230615,130800,699767545,3970,3970,3970,3970,0
|
|
20230615,130700,699767545,3970,3970,3970,3970,0
|
|
20230615,130600,699767545,3970,3970,3970,3970,1
|
|
20230615,130500,699763575,3970,3970,3970,3970,100
|
|
20230615,130400,699366575,3970,3975,3975,3970,284
|
|
20230615,130300,698237805,3975,3975,3975,3975,0
|
|
20230615,130200,698237805,3975,3980,3980,3975,7
|
|
20230615,130100,698209955,3980,3980,3980,3980,0
|
|
20230615,130000,698209955,3980,3980,3980,3980,18
|
|
20230615,125900,698138315,3980,3980,3980,3980,10
|
|
20230615,125800,698098515,3970,3975,3980,3970,91
|
|
20230615,125700,697736580,3980,3965,3980,3965,1032
|
|
20230615,125600,693637790,3965,3955,3965,3955,1278
|
|
20230615,125500,688570720,3960,3960,3960,3960,0
|
|
20230615,125400,688570720,3960,3960,3960,3960,0
|
|
20230615,125300,688570720,3960,3960,3960,3955,49
|
|
20230615,125200,688376800,3960,3955,3960,3955,750
|
|
20230615,125100,685407105,3955,3955,3955,3950,330
|
|
20230615,125000,684102105,3955,3955,3955,3955,8
|
|
20230615,124900,684070465,3955,3955,3955,3955,0
|
|
20230615,124800,684070465,3955,3955,3955,3955,3
|
|
20230615,124700,684058600,3950,3950,3950,3950,1
|
|
20230615,124600,684054650,3950,3950,3950,3950,0
|
|
20230615,124500,684054650,3950,3950,3955,3950,86
|
|
20230615,124400,683714850,3955,3955,3955,3955,0
|
|
20230615,124300,683714850,3955,3955,3955,3955,0
|
|
20230615,124200,683714850,3955,3955,3955,3955,0
|
|
20230615,124100,683714850,3955,3955,3955,3955,5
|
|
20230615,124000,683695075,3955,3955,3955,3955,0
|
|
20230615,123900,683695075,3955,3950,3955,3945,251
|
|
20230615,123800,682704850,3945,3950,3950,3945,210
|
|
20230615,123700,681876350,3945,3955,3955,3945,312
|
|
20230615,123600,680644000,3955,3955,3955,3955,4
|
|
20230615,123500,680628180,3955,3955,3955,3955,2
|
|
20230615,123400,680620270,3955,3955,3955,3955,1
|
|
20230615,123300,680616315,3950,3955,3955,3950,33
|
|
20230615,123200,680485950,3955,3955,3955,3955,0
|
|
20230615,123100,680485950,3955,3955,3955,3955,0
|
|
20230615,123000,680485950,3955,3955,3955,3955,21
|
|
20230615,122900,680402895,3960,3960,3960,3960,300
|
|
20230615,122800,679214895,3960,3960,3960,3960,5
|
|
20230615,122700,679195095,3960,3960,3960,3960,0
|
|
20230615,122600,679195095,3960,3960,3960,3960,0
|
|
20230615,122500,679195095,3960,3955,3960,3955,202
|
|
20230615,122400,678396180,3960,3965,3965,3960,10
|
|
20230615,122300,678356555,3965,3960,3965,3960,861
|
|
20230615,122200,674946990,3955,3955,3955,3955,8
|
|
20230615,122100,674915350,3960,3960,3960,3960,145
|
|
20230615,122000,674341150,3960,3960,3960,3960,91
|
|
20230615,121900,673980790,3960,3960,3960,3960,110
|
|
20230615,121800,673545190,3960,3960,3960,3960,2
|
|
20230615,121700,673537270,3960,3945,3960,3945,322
|
|
20230615,121600,672266830,3960,3960,3960,3960,10
|
|
20230615,121500,672227230,3940,3940,3940,3940,0
|
|
20230615,121400,672227230,3940,3940,3940,3940,85
|
|
20230615,121300,671892330,3940,3940,3940,3940,0
|
|
20230615,121200,671892330,3940,3940,3940,3940,68
|
|
20230615,121100,671624410,3940,3940,3940,3940,0
|
|
20230615,121000,671624410,3940,3940,3940,3940,7
|
|
20230615,120900,671596830,3935,3935,3935,3935,0
|
|
20230615,120800,671596830,3935,3935,3935,3935,492
|
|
20230615,120700,669660810,3920,3920,3920,3920,0
|
|
20230615,120600,669660810,3920,3950,3950,3920,900
|
|
20230615,120500,666119880,3960,3960,3960,3960,0
|
|
20230615,120400,666119880,3960,3945,3960,3945,1750
|
|
20230615,120300,659201245,3930,3930,3930,3930,1
|
|
20230615,120200,659197315,3945,3945,3945,3945,0
|
|
20230615,120100,659197315,3945,3945,3945,3945,0
|
|
20230615,120000,659197315,3945,3945,3945,3945,5
|
|
20230615,115900,659177590,3930,3940,3940,3930,400
|
|
20230615,115800,657605070,3930,3930,3930,3930,0
|
|
20230615,115700,657605070,3930,3940,3950,3930,905
|
|
20230615,115600,654035905,3940,3940,3940,3910,1985
|
|
20230615,115500,646244185,3940,3940,3940,3940,0
|
|
20230615,115400,646244185,3940,3940,3940,3940,0
|
|
20230615,115300,646244185,3940,3940,3940,3940,0
|
|
20230615,115200,646244185,3940,3945,3945,3940,128
|
|
20230615,115100,645739230,3945,3945,3945,3945,423
|
|
20230615,115000,644070495,3945,3945,3945,3935,219
|
|
20230615,114900,643206640,3945,3950,3950,3935,353
|
|
20230615,114800,641815330,3940,3940,3940,3940,0
|
|
20230615,114700,641815330,3940,3945,3945,3940,703
|
|
20230615,114600,639045460,3935,3935,3935,3935,0
|
|
20230615,114500,639045460,3935,3935,3935,3935,0
|
|
20230615,114400,639045460,3935,3935,3935,3935,0
|
|
20230615,114300,639045460,3935,3930,3935,3930,302
|
|
20230615,114200,637857360,3930,3930,3930,3930,135
|
|
20230615,114100,637326810,3930,3930,3930,3930,203
|
|
20230615,114000,636529020,3930,3930,3930,3930,0
|
|
20230615,113900,636529020,3930,3930,3930,3930,0
|
|
20230615,113800,636529020,3930,3930,3930,3930,220
|
|
20230615,113700,635664420,3930,3930,3930,3930,0
|
|
20230615,113600,635664420,3930,3935,3935,3930,245
|
|
20230615,113500,634701560,3950,3950,3950,3950,300
|
|
20230615,113400,633516560,3950,3945,3950,3945,1100
|
|
20230615,113300,629172270,3945,3945,3945,3945,1
|
|
20230615,113200,629168325,3940,3940,3940,3940,20
|
|
20230615,113100,629089525,3930,3935,3935,3930,2070
|
|
20230615,113000,620944425,3935,3930,3935,3930,510
|
|
20230615,112900,618937825,3930,3930,3930,3930,280
|
|
20230615,112800,617837425,3915,3915,3915,3915,3
|
|
20230615,112700,617825680,3915,3915,3915,3915,100
|
|
20230615,112600,617434180,3915,3915,3915,3915,484
|
|
20230615,112500,615539320,3915,3920,3930,3915,28
|
|
20230615,112400,615429585,3930,3930,3930,3930,5
|
|
20230615,112300,615409935,3930,3930,3930,3930,1
|
|
20230615,112200,615406005,3905,3905,3905,3905,25
|
|
20230615,112100,615308380,3905,3930,3930,3905,325
|
|
20230615,112000,614037250,3930,3905,3930,3905,3208
|
|
20230615,111900,601467595,3915,3915,3915,3915,10
|
|
20230615,111800,601428445,3900,3915,3915,3900,245
|
|
20230615,111700,600472410,3915,3890,3920,3890,1748
|
|
20230615,111600,593661150,3890,3895,3895,3890,1975
|
|
20230615,111500,585974610,3895,3895,3895,3895,2100
|
|
20230615,111400,577795110,3895,3915,3915,3895,1096
|
|
20230615,111300,573519205,3895,3915,3915,3895,608
|
|
20230615,111200,571149040,3920,3895,3920,3895,1958
|
|
20230615,111100,563499545,3900,3910,3910,3900,8269
|
|
20230615,111000,531243345,3920,3905,3920,3905,88
|
|
20230615,110900,530899135,3905,3910,3930,3900,6014
|
|
20230615,110800,507418290,3910,3910,3935,3910,335
|
|
20230615,110700,506105040,3910,3920,3920,3910,2525
|
|
20230615,110600,496230540,3920,3920,3920,3920,320
|
|
20230615,110500,494976140,3920,3920,3920,3920,301
|
|
20230615,110400,493796220,3920,3920,3920,3920,10
|
|
20230615,110300,493757020,3945,3945,3945,3945,0
|
|
20230615,110200,493757020,3945,3935,3945,3910,5010
|
|
20230615,110100,474098545,3940,3940,3940,3940,200
|
|
20230615,110000,473310545,3945,3945,3945,3945,101
|
|
20230615,105900,472912100,3945,3935,3945,3935,929
|
|
20230615,105800,469256375,3940,3940,3950,3940,1654
|
|
20230615,105700,462738965,3950,3950,3950,3950,11
|
|
20230615,105600,462695515,3945,3950,3950,3945,1404
|
|
20230615,105500,457154770,3940,3930,3940,3930,3488
|
|
20230615,105400,443424170,3930,3940,3940,3930,387
|
|
20230615,105300,441901870,3940,3930,3940,3930,2511
|
|
20230615,105200,432028860,3935,3935,3935,3935,117
|
|
20230615,105100,431568465,3940,3930,3940,3930,1011
|
|
20230615,105000,427595135,3940,3935,3940,3930,313
|
|
20230615,104900,426363000,3930,3945,3945,3930,3271
|
|
20230615,104800,413478050,3945,3945,3950,3940,340
|
|
20230615,104700,412136520,3945,3950,3950,3945,673
|
|
20230615,104600,409481255,3950,3955,3955,3950,13
|
|
20230615,104500,409429890,3955,3955,3955,3955,10
|
|
20230615,104400,409390340,3955,3955,3955,3955,52
|
|
20230615,104300,409184680,3945,3940,3945,3940,542
|
|
20230615,104200,407047540,3945,3950,3950,3940,3544
|
|
20230615,104100,393071120,3950,3960,3960,3950,1434
|
|
20230615,104000,387403995,3960,3960,3960,3960,36
|
|
20230615,103900,387261435,3960,3960,3960,3960,0
|
|
20230615,103800,387261435,3960,3960,3960,3960,500
|
|
20230615,103700,385281435,3970,3970,3970,3970,1
|
|
20230615,103600,385277465,3955,3955,3955,3955,239
|
|
20230615,103500,384332220,3955,3960,3960,3955,52
|
|
20230615,103400,384126450,3965,3980,3980,3965,1385
|
|
20230615,103300,378619925,3975,3980,3980,3975,12
|
|
20230615,103200,378572220,3975,3955,3980,3950,1185
|
|
20230615,103100,373890170,3955,3955,3955,3950,446
|
|
20230615,103000,372127955,3950,3960,3960,3950,1625
|
|
20230615,102900,365701265,3960,3960,3960,3955,364
|
|
20230615,102800,364259855,3960,3960,3960,3960,0
|
|
20230615,102700,364259855,3960,3960,3960,3960,2
|
|
20230615,102600,364251935,3960,3960,3960,3950,3418
|
|
20230615,102500,350736295,3975,3955,3975,3955,65
|
|
20230615,102400,350479120,3955,3955,3955,3950,2750
|
|
20230615,102300,339605370,3955,3960,3960,3955,950
|
|
20230615,102200,335847155,3960,3970,3985,3960,2594
|
|
20230615,102100,325564350,3980,3980,3980,3980,225
|
|
20230615,102000,324668850,3970,3965,3980,3965,2358
|
|
20230615,101900,315308855,3965,3975,3980,3950,6082
|
|
20230615,101800,291186400,3975,3985,3985,3975,766
|
|
20230615,101700,288138685,3985,3995,3995,3985,1476
|
|
20230615,101600,282255390,3990,3990,4000,3990,145
|
|
20230615,101500,281676820,3990,4000,4000,3990,2322
|
|
20230615,101400,272406320,4000,4000,4000,4000,228
|
|
20230615,101300,271494320,4000,4000,4000,4000,556
|
|
20230615,101200,269270320,3995,3995,3995,3995,1318
|
|
20230615,101100,264004910,3995,4005,4015,3995,1762
|
|
20230615,101000,256956050,4015,4005,4015,4005,112
|
|
20230615,100900,256507480,4000,4000,4000,4000,2831
|
|
20230615,100800,245183480,4000,3995,4000,3985,2002
|
|
20230615,100700,237187065,4000,4010,4010,3990,3411
|
|
20230615,100600,223561435,4000,4015,4015,4000,4180
|
|
20230615,100500,206821915,4015,4025,4025,4015,2032
|
|
20230615,100400,198652620,4025,4030,4030,4025,575
|
|
20230615,100300,196338240,4025,4025,4025,4025,1
|
|
20230615,100200,196334215,4020,4020,4020,4020,290
|
|
20230615,100100,195168415,4020,4020,4020,4020,21
|
|
20230615,100000,195083995,4020,4025,4030,4020,513
|
|
20230615,095900,193019725,4020,4020,4020,4020,2
|
|
20230615,095800,193011685,4020,4025,4025,4020,3895
|
|
20230615,095700,177349820,4050,4050,4050,4050,1
|
|
20230615,095600,177345770,4025,4035,4035,4025,2202
|
|
20230615,095500,168464455,4035,4045,4055,4035,769
|
|
20230615,095400,165357865,4060,4040,4060,4040,26
|
|
20230615,095300,165252805,4060,4060,4060,4040,10
|
|
20230615,095200,165212225,4060,4040,4060,4035,524
|
|
20230615,095100,163097620,4055,4060,4060,4035,793
|
|
20230615,095000,159894435,4055,4050,4060,4045,3118
|
|
20230615,094900,147251970,4060,4060,4060,4060,4
|
|
20230615,094800,147235730,4060,4060,4060,4060,0
|
|
20230615,094700,147235730,4060,4060,4060,4060,5
|
|
20230615,094600,147215430,4060,4055,4060,4055,7
|
|
20230615,094500,147187020,4060,4060,4060,4060,101
|
|
20230615,094400,146776960,4055,4050,4060,4050,4
|
|
20230615,094300,146760740,4060,4065,4075,4050,665
|
|
20230615,094200,144062835,4090,4090,4090,4090,0
|
|
20230615,094100,144062835,4090,4100,4100,4070,333
|
|
20230615,094000,142707385,4100,4100,4100,4100,200
|
|
20230615,093900,141887385,4105,4085,4105,4075,439
|
|
20230615,093800,140096335,4105,4105,4105,4105,20
|
|
20230615,093700,140014235,4105,4100,4105,4085,347
|
|
20230615,093600,138592950,4110,4095,4110,4095,1137
|
|
20230615,093500,133933440,4095,4080,4095,4080,248
|
|
20230615,093400,132920195,4075,4075,4075,4075,50
|
|
20230615,093300,132716445,4075,4075,4080,4075,112
|
|
20230615,093200,132259540,4080,4065,4080,4065,2039
|
|
20230615,093100,123962240,4065,4050,4065,4050,1785
|
|
20230615,093000,116731495,4045,4045,4045,4045,82
|
|
20230615,092900,116399805,4050,4050,4050,4040,847
|
|
20230615,092800,112970900,4060,4060,4060,4060,145
|
|
20230615,092700,112382200,4060,4065,4065,4060,140
|
|
20230615,092600,111813600,4065,4065,4065,4050,251
|
|
20230615,092500,110796840,4065,4050,4065,4050,7
|
|
20230615,092400,110768400,4070,4070,4070,4070,1
|
|
20230615,092300,110764330,4070,4050,4070,4050,89
|
|
20230615,092200,110403810,4070,4060,4070,4060,461
|
|
20230615,092100,108529905,4065,4050,4065,4050,247
|
|
20230615,092000,107528925,4065,4065,4065,4045,26
|
|
20230615,091900,107423535,4065,4060,4065,4060,1202
|
|
20230615,091800,102543410,4060,4050,4060,4050,205
|
|
20230615,091700,101711680,4060,4050,4060,4030,832
|
|
20230615,091600,98345720,4050,4060,4060,4035,157
|
|
20230615,091500,97710920,4060,4055,4060,4030,114
|
|
20230615,091400,97249385,4040,4060,4060,4040,1372
|
|
20230615,091300,91706445,4060,4065,4065,4040,325
|
|
20230615,091200,90388405,4065,4065,4065,4040,856
|
|
20230615,091100,86927890,4065,4045,4065,4040,101
|
|
20230615,091000,86519350,4075,4075,4075,4075,0
|
|
20230615,090900,86519350,4075,4050,4075,4050,1100
|
|
20230615,090800,82061850,4075,4050,4085,4045,1187
|
|
20230615,090700,77254055,4060,4070,4070,4060,1725
|
|
20230615,090600,70240665,4070,4070,4095,4070,31
|
|
20230615,090500,70114470,4095,4090,4095,4070,1308
|
|
20230615,090400,64761400,4065,4055,4150,4055,8247
|
|
20230615,090300,30894765,4040,4060,4060,4040,697
|
|
20230615,090200,28077785,4060,4050,4060,4030,2488
|
|
20230615,090100,17996465,4030,4045,4055,4025,829
|
|
20230615,090000,14645720,4030,4015,4030,4015,3635
|