622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191900,498685735,3710,3710,3710,3710,447
|
|
20230620,191800,498685735,3710,3710,3710,3710,0
|
|
20230620,191700,498685735,3710,3710,3710,3710,0
|
|
20230620,191600,498685735,3710,3710,3710,3710,0
|
|
20230620,191500,498685735,3710,3710,3710,3710,0
|
|
20230620,191400,498685735,3710,3710,3710,3710,0
|
|
20230620,191300,498685735,3710,3710,3710,3710,0
|
|
20230620,191200,498685735,3710,3710,3710,3710,0
|
|
20230620,191100,498685735,3710,3710,3710,3710,0
|
|
20230620,191000,498685735,3710,3710,3710,3710,0
|
|
20230620,190900,498685735,3710,3710,3710,3710,0
|
|
20230620,190800,498685735,3710,3710,3710,3710,0
|
|
20230620,190700,498685735,3710,3710,3710,3710,0
|
|
20230620,190600,498685735,3710,3710,3710,3710,0
|
|
20230620,190500,498685735,3710,3710,3710,3710,0
|
|
20230620,190400,498685735,3710,3710,3710,3710,0
|
|
20230620,190300,498685735,3710,3710,3710,3710,0
|
|
20230620,190200,498685735,3710,3710,3710,3710,0
|
|
20230620,190100,498685735,3710,3710,3710,3710,0
|
|
20230620,190000,498685735,3710,3710,3710,3710,0
|
|
20230620,185900,498685735,3710,3710,3710,3710,0
|
|
20230620,185800,498685735,3710,3710,3710,3710,0
|
|
20230620,185700,498685735,3710,3710,3710,3710,0
|
|
20230620,185600,498685735,3710,3710,3710,3710,0
|
|
20230620,185500,498685735,3710,3710,3710,3710,0
|
|
20230620,185400,498685735,3710,3710,3710,3710,0
|
|
20230620,185300,498685735,3710,3710,3710,3710,0
|
|
20230620,185200,498685735,3710,3710,3710,3710,0
|
|
20230620,185100,498685735,3710,3710,3710,3710,0
|
|
20230620,185000,498685735,3710,3710,3710,3710,0
|
|
20230620,184900,498685735,3710,3710,3710,3710,447
|
|
20230620,184800,498685735,3710,3710,3710,3710,0
|
|
20230620,184700,498685735,3710,3710,3710,3710,0
|
|
20230620,184600,498685735,3710,3710,3710,3710,0
|
|
20230620,184500,498685735,3710,3710,3710,3710,0
|
|
20230620,184400,498685735,3710,3710,3710,3710,0
|
|
20230620,184300,498685735,3710,3710,3710,3710,0
|
|
20230620,184200,498685735,3710,3710,3710,3710,0
|
|
20230620,184100,498685735,3710,3710,3710,3710,0
|
|
20230620,184000,498685735,3710,3710,3710,3710,0
|
|
20230620,183900,498685735,3710,3710,3710,3710,0
|
|
20230620,183800,498685735,3710,3710,3710,3710,0
|
|
20230620,183700,498685735,3710,3710,3710,3710,0
|
|
20230620,183600,498685735,3710,3710,3710,3710,0
|
|
20230620,183500,498685735,3710,3710,3710,3710,0
|
|
20230620,183400,498685735,3710,3710,3710,3710,0
|
|
20230620,183300,498685735,3710,3710,3710,3710,0
|
|
20230620,183200,498685735,3710,3710,3710,3710,0
|
|
20230620,183100,498685735,3710,3710,3710,3710,0
|
|
20230620,183000,498685735,3710,3710,3710,3710,0
|
|
20230620,182900,498685735,3710,3710,3710,3710,0
|
|
20230620,182800,498685735,3710,3710,3710,3710,0
|
|
20230620,182700,498685735,3710,3710,3710,3710,0
|
|
20230620,182600,498685735,3710,3710,3710,3710,0
|
|
20230620,182500,498685735,3710,3710,3710,3710,0
|
|
20230620,182400,498685735,3710,3710,3710,3710,0
|
|
20230620,182300,498685735,3710,3710,3710,3710,0
|
|
20230620,182200,498685735,3710,3710,3710,3710,0
|
|
20230620,182100,498685735,3710,3710,3710,3710,0
|
|
20230620,182000,498685735,3710,3710,3710,3710,0
|
|
20230620,181900,498685735,3710,3710,3710,3710,447
|
|
20230620,181800,498685735,3710,3710,3710,3710,0
|
|
20230620,181700,498685735,3710,3710,3710,3710,0
|
|
20230620,181600,498685735,3710,3710,3710,3710,0
|
|
20230620,181500,498685735,3710,3710,3710,3710,0
|
|
20230620,181400,498685735,3710,3710,3710,3710,0
|
|
20230620,181300,498685735,3710,3710,3710,3710,0
|
|
20230620,181200,498685735,3710,3710,3710,3710,0
|
|
20230620,181100,498685735,3710,3710,3710,3710,0
|
|
20230620,181000,498685735,3710,3710,3710,3710,0
|
|
20230620,180900,498685735,3710,3710,3710,3710,0
|
|
20230620,180800,498685735,3710,3710,3710,3710,0
|
|
20230620,180700,498685735,3710,3710,3710,3710,0
|
|
20230620,180600,498685735,3710,3710,3710,3710,0
|
|
20230620,180500,498685735,3710,3710,3710,3710,0
|
|
20230620,180400,498685735,3710,3710,3710,3710,0
|
|
20230620,180300,498685735,3710,3710,3710,3710,0
|
|
20230620,180200,498685735,3710,3710,3710,3710,0
|
|
20230620,180100,498685735,3710,3710,3710,3710,0
|
|
20230620,180000,498685735,3710,3710,3710,3710,0
|
|
20230620,175900,498685735,3710,3710,3710,3710,0
|
|
20230620,175800,498685735,3710,3710,3710,3710,0
|
|
20230620,175700,498685735,3710,3710,3710,3710,0
|
|
20230620,175600,498685735,3710,3710,3710,3710,0
|
|
20230620,175500,498685735,3710,3710,3710,3710,0
|
|
20230620,175400,498685735,3710,3710,3710,3710,0
|
|
20230620,175300,498685735,3710,3710,3710,3710,0
|
|
20230620,175200,498685735,3710,3710,3710,3710,0
|
|
20230620,175100,498685735,3710,3710,3710,3710,0
|
|
20230620,175000,498685735,3710,3710,3710,3710,0
|
|
20230620,174900,498685735,3710,3710,3710,3710,447
|
|
20230620,174800,498685735,3710,3710,3710,3710,0
|
|
20230620,174700,498685735,3710,3710,3710,3710,0
|
|
20230620,174600,498685735,3710,3710,3710,3710,0
|
|
20230620,174500,498685735,3710,3710,3710,3710,0
|
|
20230620,174400,498685735,3710,3710,3710,3710,0
|
|
20230620,174300,498685735,3710,3710,3710,3710,0
|
|
20230620,174200,498685735,3710,3710,3710,3710,0
|
|
20230620,174100,498685735,3710,3710,3710,3710,0
|
|
20230620,174000,498685735,3710,3710,3710,3710,0
|
|
20230620,173900,498685735,3710,3710,3710,3710,0
|
|
20230620,173800,498685735,3710,3710,3710,3710,0
|
|
20230620,173700,498685735,3710,3710,3710,3710,0
|
|
20230620,173600,498685735,3710,3710,3710,3710,0
|
|
20230620,173500,498685735,3710,3710,3710,3710,0
|
|
20230620,173400,498685735,3710,3710,3710,3710,0
|
|
20230620,173300,498685735,3710,3710,3710,3710,0
|
|
20230620,173200,498685735,3710,3710,3710,3710,0
|
|
20230620,173100,498685735,3710,3710,3710,3710,0
|
|
20230620,173000,498685735,3710,3710,3710,3710,0
|
|
20230620,172900,498685735,3710,3710,3710,3710,0
|
|
20230620,172800,498685735,3710,3710,3710,3710,0
|
|
20230620,172700,498685735,3710,3710,3710,3710,0
|
|
20230620,172600,498685735,3710,3710,3710,3710,0
|
|
20230620,172500,498685735,3710,3710,3710,3710,0
|
|
20230620,172400,498685735,3710,3710,3710,3710,0
|
|
20230620,172300,498685735,3710,3710,3710,3710,0
|
|
20230620,172200,498685735,3710,3710,3710,3710,0
|
|
20230620,172100,498685735,3710,3710,3710,3710,0
|
|
20230620,172000,498685735,3710,3710,3710,3710,0
|
|
20230620,171900,498685735,3710,3710,3710,3710,447
|
|
20230620,171800,498685735,3710,3710,3710,3710,0
|
|
20230620,171700,498685735,3710,3710,3710,3710,0
|
|
20230620,171600,498685735,3710,3710,3710,3710,0
|
|
20230620,171500,498685735,3710,3710,3710,3710,0
|
|
20230620,171400,498685735,3710,3710,3710,3710,0
|
|
20230620,171300,498685735,3710,3710,3710,3710,0
|
|
20230620,171200,498685735,3710,3710,3710,3710,0
|
|
20230620,171100,498685735,3710,3710,3710,3710,0
|
|
20230620,171000,498685735,3710,3710,3710,3710,0
|
|
20230620,170900,498685735,3710,3710,3710,3710,0
|
|
20230620,170800,498685735,3710,3710,3710,3710,0
|
|
20230620,170700,498685735,3710,3710,3710,3710,0
|
|
20230620,170600,498685735,3710,3710,3710,3710,0
|
|
20230620,170500,498685735,3710,3710,3710,3710,0
|
|
20230620,170400,498685735,3710,3710,3710,3710,0
|
|
20230620,170300,498685735,3710,3710,3710,3710,0
|
|
20230620,170200,498685735,3710,3710,3710,3710,0
|
|
20230620,170100,498685735,3710,3710,3710,3710,0
|
|
20230620,170000,498685735,3710,3710,3710,3710,0
|
|
20230620,165900,498685735,3710,3710,3710,3710,0
|
|
20230620,165800,498685735,3710,3710,3710,3710,0
|
|
20230620,165700,498685735,3710,3710,3710,3710,0
|
|
20230620,165600,498685735,3710,3710,3710,3710,0
|
|
20230620,165500,498685735,3710,3710,3710,3710,0
|
|
20230620,165400,498685735,3710,3710,3710,3710,0
|
|
20230620,165300,498685735,3710,3710,3710,3710,0
|
|
20230620,165200,498685735,3710,3710,3710,3710,0
|
|
20230620,165100,498685735,3710,3710,3710,3710,0
|
|
20230620,165000,498685735,3710,3710,3710,3710,0
|
|
20230620,164900,498685735,3710,3710,3710,3710,447
|
|
20230620,164800,498685735,3710,3710,3710,3710,0
|
|
20230620,164700,498685735,3710,3710,3710,3710,0
|
|
20230620,164600,498685735,3710,3710,3710,3710,0
|
|
20230620,164500,498685735,3710,3710,3710,3710,0
|
|
20230620,164400,498685735,3710,3710,3710,3710,0
|
|
20230620,164300,498685735,3710,3710,3710,3710,0
|
|
20230620,164200,498685735,3710,3710,3710,3710,0
|
|
20230620,164100,498685735,3710,3710,3710,3710,0
|
|
20230620,164000,498685735,3710,3710,3710,3710,0
|
|
20230620,163900,498685735,3710,3710,3710,3710,0
|
|
20230620,163800,498685735,3710,3710,3710,3710,0
|
|
20230620,163700,498685735,3710,3710,3710,3710,0
|
|
20230620,163600,498685735,3710,3710,3710,3710,0
|
|
20230620,163500,498685735,3710,3710,3710,3710,0
|
|
20230620,163400,498685735,3710,3710,3710,3710,0
|
|
20230620,163300,498685735,3710,3710,3710,3710,0
|
|
20230620,163200,498685735,3710,3710,3710,3710,0
|
|
20230620,163100,498685735,3710,3710,3710,3710,0
|
|
20230620,163000,498685735,3710,3710,3710,3710,0
|
|
20230620,162900,498685735,3710,3710,3710,3710,0
|
|
20230620,162800,498685735,3710,3710,3710,3710,0
|
|
20230620,162700,498685735,3710,3710,3710,3710,0
|
|
20230620,162600,498685735,3710,3710,3710,3710,0
|
|
20230620,162500,498685735,3710,3710,3710,3710,0
|
|
20230620,162400,498685735,3710,3710,3710,3710,0
|
|
20230620,162300,498685735,3710,3710,3710,3710,0
|
|
20230620,162200,498685735,3710,3710,3710,3710,0
|
|
20230620,162100,498685735,3710,3710,3710,3710,0
|
|
20230620,162000,498685735,3710,3710,3710,3710,0
|
|
20230620,161900,498685735,3710,3710,3710,3710,447
|
|
20230620,161800,498685735,3710,3710,3710,3710,0
|
|
20230620,161700,498685735,3710,3710,3710,3710,0
|
|
20230620,161600,498685735,3710,3710,3710,3710,0
|
|
20230620,161500,498685735,3710,3710,3710,3710,0
|
|
20230620,161400,498685735,3710,3710,3710,3710,0
|
|
20230620,161300,498685735,3710,3710,3710,3710,0
|
|
20230620,161200,498685735,3710,3710,3710,3710,0
|
|
20230620,161100,498685735,3710,3710,3710,3710,0
|
|
20230620,161000,498685735,3710,3710,3710,3710,0
|
|
20230620,160900,498685735,3710,3710,3710,3710,0
|
|
20230620,160800,498685735,3710,3710,3710,3710,0
|
|
20230620,160700,498685735,3710,3710,3710,3710,0
|
|
20230620,160600,498685735,3710,3710,3710,3710,0
|
|
20230620,160500,498685735,3710,3710,3710,3710,0
|
|
20230620,160400,498685735,3710,3710,3710,3710,0
|
|
20230620,160300,498685735,3710,3710,3710,3710,0
|
|
20230620,160200,498685735,3710,3710,3710,3710,0
|
|
20230620,160100,498685735,3710,3710,3710,3710,0
|
|
20230620,160000,498685735,3710,3710,3710,3710,0
|
|
20230620,155900,498685735,3710,3710,3710,3710,0
|
|
20230620,155800,498685735,3710,3710,3710,3710,0
|
|
20230620,155700,498685735,3710,3710,3710,3710,0
|
|
20230620,155600,498685735,3710,3710,3710,3710,0
|
|
20230620,155500,498685735,3710,3710,3710,3710,0
|
|
20230620,155400,498685735,3710,3710,3710,3710,0
|
|
20230620,155300,498685735,3710,3710,3710,3710,0
|
|
20230620,155200,498685735,3710,3710,3710,3710,0
|
|
20230620,155100,498685735,3710,3710,3710,3710,0
|
|
20230620,155000,498685735,3710,3710,3710,3710,0
|
|
20230620,154900,498685735,3710,3710,3710,3710,447
|
|
20230620,154800,498685735,3710,3710,3710,3710,0
|
|
20230620,154700,498685735,3710,3710,3710,3710,0
|
|
20230620,154600,498685735,3710,3710,3710,3710,0
|
|
20230620,154500,498685735,3710,3710,3710,3710,0
|
|
20230620,154400,498685735,3710,3710,3710,3710,0
|
|
20230620,154300,498685735,3710,3710,3710,3710,0
|
|
20230620,154200,498685735,3710,3710,3710,3710,0
|
|
20230620,154100,498685735,3710,3710,3710,3710,0
|
|
20230620,154000,498685735,3710,3710,3710,3710,0
|
|
20230620,153900,498685735,3710,3710,3710,3710,0
|
|
20230620,153800,498685735,3710,3710,3710,3710,0
|
|
20230620,153700,498685735,3710,3710,3710,3710,0
|
|
20230620,153600,498685735,3710,3710,3710,3710,0
|
|
20230620,153500,498685735,3710,3710,3710,3710,0
|
|
20230620,153400,498685735,3710,3710,3710,3710,0
|
|
20230620,153300,498685735,3710,3710,3710,3710,0
|
|
20230620,153200,498685735,3710,3710,3710,3710,0
|
|
20230620,153100,498685735,3710,3710,3710,3710,0
|
|
20230620,153000,498685735,3710,3710,3710,3710,447
|
|
20230620,152900,497027365,3700,3700,3700,3700,0
|
|
20230620,152800,497027365,3700,3700,3700,3700,0
|
|
20230620,152700,497027365,3700,3700,3700,3700,0
|
|
20230620,152600,497027365,3700,3700,3700,3700,0
|
|
20230620,152500,497027365,3700,3700,3700,3700,0
|
|
20230620,152400,497027365,3700,3700,3700,3700,0
|
|
20230620,152300,497027365,3700,3700,3700,3700,0
|
|
20230620,152200,497027365,3700,3700,3700,3700,0
|
|
20230620,152100,497027365,3700,3700,3700,3700,0
|
|
20230620,152000,497027365,3700,3700,3700,3700,0
|
|
20230620,151900,497027365,3700,3710,3710,3700,122
|
|
20230620,151800,496575745,3715,3715,3715,3715,11
|
|
20230620,151700,496534880,3715,3715,3715,3715,30
|
|
20230620,151600,496423430,3715,3700,3715,3700,10
|
|
20230620,151500,496386415,3715,3710,3715,3710,69
|
|
20230620,151400,496130370,3710,3700,3710,3700,18
|
|
20230620,151300,496063640,3710,3710,3710,3710,34
|
|
20230620,151200,495937500,3710,3710,3710,3710,1
|
|
20230620,151100,495933790,3705,3700,3705,3700,129
|
|
20230620,151000,495455930,3700,3700,3700,3700,580
|
|
20230620,150900,493309930,3705,3705,3705,3705,0
|
|
20230620,150800,493309930,3705,3705,3705,3705,12
|
|
20230620,150700,493265470,3700,3700,3700,3700,137
|
|
20230620,150600,492758570,3705,3705,3705,3705,50
|
|
20230620,150500,492573320,3705,3705,3705,3705,10
|
|
20230620,150400,492536270,3705,3705,3705,3705,0
|
|
20230620,150300,492536270,3705,3705,3705,3705,5
|
|
20230620,150200,492517745,3705,3705,3705,3705,285
|
|
20230620,150100,491461820,3705,3705,3705,3705,0
|
|
20230620,150000,491461820,3705,3705,3705,3705,1
|
|
20230620,145900,491458115,3725,3725,3725,3725,0
|
|
20230620,145800,491458115,3725,3725,3725,3725,0
|
|
20230620,145700,491458115,3725,3725,3725,3725,82
|
|
20230620,145600,491152665,3705,3705,3705,3705,0
|
|
20230620,145500,491152665,3705,3705,3705,3705,0
|
|
20230620,145400,491152665,3705,3705,3705,3705,24
|
|
20230620,145300,491063745,3725,3725,3725,3725,0
|
|
20230620,145200,491063745,3725,3720,3725,3720,493
|
|
20230620,145100,489227510,3720,3720,3720,3720,0
|
|
20230620,145000,489227510,3720,3720,3720,3720,1
|
|
20230620,144900,489223790,3725,3710,3725,3710,1013
|
|
20230620,144800,485452110,3710,3710,3715,3710,15
|
|
20230620,144700,485396440,3715,3710,3715,3710,29
|
|
20230620,144600,485288815,3715,3715,3715,3710,6
|
|
20230620,144500,485266530,3715,3710,3715,3710,99
|
|
20230620,144400,484898800,3715,3715,3720,3710,106
|
|
20230620,144300,484505130,3715,3715,3720,3710,107
|
|
20230620,144200,484107920,3710,3720,3720,3710,3584
|
|
20230620,144100,470776010,3720,3720,3720,3720,2
|
|
20230620,144000,470768570,3725,3725,3725,3725,0
|
|
20230620,143900,470768570,3725,3725,3725,3725,0
|
|
20230620,143800,470768570,3725,3725,3725,3725,0
|
|
20230620,143700,470768570,3725,3725,3725,3725,0
|
|
20230620,143600,470768570,3725,3725,3725,3725,0
|
|
20230620,143500,470768570,3725,3725,3725,3725,1
|
|
20230620,143400,470764845,3725,3720,3725,3720,4
|
|
20230620,143300,470749955,3720,3725,3725,3720,37
|
|
20230620,143200,470612220,3725,3720,3725,3715,99
|
|
20230620,143100,470244395,3725,3725,3725,3725,98
|
|
20230620,143000,469879345,3725,3720,3725,3720,10
|
|
20230620,142900,469842120,3720,3720,3720,3720,57
|
|
20230620,142800,469630080,3720,3715,3720,3715,52
|
|
20230620,142700,469436740,3720,3715,3720,3715,51
|
|
20230620,142600,469247060,3715,3715,3715,3715,55
|
|
20230620,142500,469042735,3710,3710,3710,3710,6
|
|
20230620,142400,469020475,3710,3710,3710,3710,50
|
|
20230620,142300,468834975,3710,3710,3710,3710,101
|
|
20230620,142200,468460265,3700,3700,3700,3700,100
|
|
20230620,142100,468090265,3700,3700,3700,3700,1420
|
|
20230620,142000,462836265,3695,3695,3695,3695,492
|
|
20230620,141900,461018325,3695,3695,3695,3695,0
|
|
20230620,141800,461018325,3695,3695,3695,3695,0
|
|
20230620,141700,461018325,3695,3695,3695,3695,513
|
|
20230620,141600,459122790,3695,3695,3695,3695,0
|
|
20230620,141500,459122790,3695,3695,3695,3695,1384
|
|
20230620,141400,454008910,3695,3695,3695,3695,953
|
|
20230620,141300,450487575,3695,3695,3695,3695,465
|
|
20230620,141200,448769400,3695,3695,3695,3695,100
|
|
20230620,141100,448399900,3695,3695,3695,3695,0
|
|
20230620,141000,448399900,3695,3695,3695,3695,12
|
|
20230620,140900,448355560,3700,3700,3700,3700,135
|
|
20230620,140800,447856060,3700,3700,3700,3700,0
|
|
20230620,140700,447856060,3700,3700,3700,3700,1
|
|
20230620,140600,447852360,3695,3695,3695,3695,4082
|
|
20230620,140500,432769370,3700,3700,3700,3700,0
|
|
20230620,140400,432769370,3700,3700,3700,3700,0
|
|
20230620,140300,432769370,3700,3700,3700,3700,0
|
|
20230620,140200,432769370,3700,3700,3700,3700,1
|
|
20230620,140100,432765670,3700,3700,3700,3700,4
|
|
20230620,140000,432750870,3695,3695,3695,3695,50
|
|
20230620,135900,432566120,3700,3700,3700,3700,142
|
|
20230620,135800,432040720,3700,3695,3700,3695,409
|
|
20230620,135700,430528925,3700,3700,3700,3700,2
|
|
20230620,135600,430521525,3695,3695,3695,3695,0
|
|
20230620,135500,430521525,3695,3695,3695,3695,1027
|
|
20230620,135400,426726760,3695,3700,3700,3695,373
|
|
20230620,135300,425348105,3700,3700,3700,3700,0
|
|
20230620,135200,425348105,3700,3700,3700,3700,0
|
|
20230620,135100,425348105,3700,3700,3700,3700,0
|
|
20230620,135000,425348105,3700,3700,3700,3700,6183
|
|
20230620,134900,402471005,3700,3700,3700,3700,0
|
|
20230620,134800,402471005,3700,3700,3700,3700,0
|
|
20230620,134700,402471005,3700,3700,3700,3700,0
|
|
20230620,134600,402471005,3700,3700,3700,3695,218
|
|
20230620,134500,401664795,3700,3700,3700,3700,400
|
|
20230620,134400,400184795,3700,3700,3700,3700,202
|
|
20230620,134300,399437395,3700,3700,3700,3700,1
|
|
20230620,134200,399433695,3700,3700,3700,3700,0
|
|
20230620,134100,399433695,3700,3700,3700,3700,0
|
|
20230620,134000,399433695,3700,3700,3700,3700,13
|
|
20230620,133900,399385595,3705,3705,3705,3705,0
|
|
20230620,133800,399385595,3705,3705,3705,3705,0
|
|
20230620,133700,399385595,3705,3705,3705,3705,91
|
|
20230620,133600,399048440,3705,3705,3705,3705,0
|
|
20230620,133500,399048440,3705,3705,3705,3705,0
|
|
20230620,133400,399048440,3705,3705,3705,3705,25
|
|
20230620,133300,398955815,3710,3710,3710,3710,0
|
|
20230620,133200,398955815,3710,3710,3710,3710,0
|
|
20230620,133100,398955815,3710,3705,3710,3705,296
|
|
20230620,133000,397859075,3705,3695,3705,3695,854
|
|
20230620,132900,394701505,3700,3700,3700,3700,1
|
|
20230620,132800,394697805,3700,3700,3700,3700,720
|
|
20230620,132700,392033805,3700,3700,3700,3700,1000
|
|
20230620,132600,388333805,3700,3700,3700,3700,1
|
|
20230620,132500,388330105,3700,3700,3700,3700,1002
|
|
20230620,132400,384622705,3710,3710,3710,3710,0
|
|
20230620,132300,384622705,3710,3710,3710,3710,0
|
|
20230620,132200,384622705,3710,3700,3710,3700,1128
|
|
20230620,132100,380444095,3705,3705,3705,3705,30
|
|
20230620,132000,380332945,3705,3705,3705,3705,98
|
|
20230620,131900,379969855,3700,3700,3700,3700,141
|
|
20230620,131800,379448155,3700,3700,3700,3700,900
|
|
20230620,131700,376118155,3705,3705,3705,3705,655
|
|
20230620,131600,373691380,3705,3700,3705,3700,99
|
|
20230620,131500,373324830,3705,3705,3705,3705,30
|
|
20230620,131400,373213680,3705,3705,3705,3705,70
|
|
20230620,131300,372954330,3710,3710,3710,3710,0
|
|
20230620,131200,372954330,3710,3710,3710,3710,82
|
|
20230620,131100,372650110,3700,3700,3700,3700,4
|
|
20230620,131000,372635310,3705,3700,3705,3700,6
|
|
20230620,130900,372613095,3700,3700,3700,3700,1
|
|
20230620,130800,372609395,3710,3710,3710,3710,100
|
|
20230620,130700,372238395,3710,3710,3710,3710,200
|
|
20230620,130600,371496395,3710,3710,3710,3710,1
|
|
20230620,130500,371492685,3705,3705,3705,3705,0
|
|
20230620,130400,371492685,3705,3705,3705,3705,0
|
|
20230620,130300,371492685,3705,3705,3705,3705,20
|
|
20230620,130200,371418585,3705,3705,3705,3705,261
|
|
20230620,130100,370451580,3705,3705,3705,3705,200
|
|
20230620,130000,369710580,3710,3710,3710,3710,0
|
|
20230620,125900,369710580,3710,3710,3710,3710,0
|
|
20230620,125800,369710580,3710,3710,3710,3710,1
|
|
20230620,125700,369706870,3705,3705,3705,3705,12
|
|
20230620,125600,369662410,3705,3700,3705,3700,250
|
|
20230620,125500,368737160,3705,3710,3710,3705,140
|
|
20230620,125400,368218410,3710,3710,3710,3710,0
|
|
20230620,125300,368218410,3710,3710,3710,3700,492
|
|
20230620,125200,366397090,3710,3710,3710,3710,18
|
|
20230620,125100,366330310,3705,3705,3705,3705,0
|
|
20230620,125000,366330310,3705,3705,3705,3705,0
|
|
20230620,124900,366330310,3705,3705,3705,3705,13
|
|
20230620,124800,366282145,3705,3705,3705,3705,54
|
|
20230620,124700,366082075,3705,3705,3705,3705,26
|
|
20230620,124600,365985745,3710,3710,3710,3710,93
|
|
20230620,124500,365640715,3710,3710,3710,3710,1
|
|
20230620,124400,365637005,3710,3705,3710,3705,60
|
|
20230620,124300,365414655,3700,3700,3700,3700,0
|
|
20230620,124200,365414655,3700,3700,3700,3700,0
|
|
20230620,124100,365414655,3700,3700,3700,3700,1
|
|
20230620,124000,365410955,3710,3710,3710,3710,0
|
|
20230620,123900,365410955,3710,3710,3710,3710,50
|
|
20230620,123800,365225455,3710,3710,3710,3710,89
|
|
20230620,123700,364895265,3700,3700,3700,3700,41
|
|
20230620,123600,364743565,3710,3710,3710,3710,0
|
|
20230620,123500,364743565,3710,3700,3710,3700,3
|
|
20230620,123400,364732445,3710,3710,3710,3710,0
|
|
20230620,123300,364732445,3710,3710,3710,3710,5
|
|
20230620,123200,364713895,3705,3705,3705,3705,0
|
|
20230620,123100,364713895,3705,3705,3705,3705,1
|
|
20230620,123000,364710190,3705,3705,3705,3705,50
|
|
20230620,122900,364524940,3710,3710,3710,3710,99
|
|
20230620,122800,364157650,3705,3705,3705,3705,0
|
|
20230620,122700,364157650,3705,3705,3705,3705,0
|
|
20230620,122600,364157650,3705,3700,3705,3700,1044
|
|
20230620,122500,360294825,3710,3710,3710,3710,40
|
|
20230620,122400,360146425,3700,3700,3700,3700,12
|
|
20230620,122300,360102025,3700,3710,3710,3700,26
|
|
20230620,122200,360005645,3705,3705,3705,3705,2
|
|
20230620,122100,359998235,3705,3705,3705,3705,0
|
|
20230620,122000,359998235,3705,3705,3705,3700,25
|
|
20230620,121900,359905635,3710,3710,3710,3710,0
|
|
20230620,121800,359905635,3710,3710,3710,3710,0
|
|
20230620,121700,359905635,3710,3710,3710,3710,101
|
|
20230620,121600,359530925,3705,3705,3705,3705,0
|
|
20230620,121500,359530925,3705,3705,3705,3705,0
|
|
20230620,121400,359530925,3705,3705,3705,3705,2
|
|
20230620,121300,359523515,3705,3705,3705,3705,0
|
|
20230620,121200,359523515,3705,3705,3705,3705,0
|
|
20230620,121100,359523515,3705,3705,3705,3705,0
|
|
20230620,121000,359523515,3705,3705,3705,3705,0
|
|
20230620,120900,359523515,3705,3705,3705,3705,0
|
|
20230620,120800,359523515,3705,3705,3705,3700,3260
|
|
20230620,120700,347461440,3705,3705,3705,3705,2
|
|
20230620,120600,347454030,3705,3705,3705,3705,0
|
|
20230620,120500,347454030,3705,3705,3705,3705,0
|
|
20230620,120400,347454030,3705,3705,3705,3705,0
|
|
20230620,120300,347454030,3705,3705,3705,3705,96
|
|
20230620,120200,347098350,3705,3705,3705,3705,193
|
|
20230620,120100,346383285,3705,3705,3705,3705,83
|
|
20230620,120000,346075770,3705,3705,3705,3705,60
|
|
20230620,115900,345853470,3705,3705,3705,3705,0
|
|
20230620,115800,345853470,3705,3705,3705,3705,5
|
|
20230620,115700,345834945,3705,3705,3705,3705,200
|
|
20230620,115600,345093945,3710,3705,3710,3705,2
|
|
20230620,115500,345086530,3705,3700,3705,3700,11
|
|
20230620,115400,345045825,3700,3700,3700,3700,0
|
|
20230620,115300,345045825,3700,3700,3700,3700,2182
|
|
20230620,115200,336972425,3705,3705,3705,3705,1450
|
|
20230620,115100,331600175,3705,3705,3705,3705,1210
|
|
20230620,115000,327117125,3705,3705,3705,3705,0
|
|
20230620,114900,327117125,3705,3705,3705,3705,0
|
|
20230620,114800,327117125,3705,3705,3705,3705,0
|
|
20230620,114700,327117125,3705,3705,3705,3705,0
|
|
20230620,114600,327117125,3705,3705,3705,3705,10
|
|
20230620,114500,327080075,3705,3705,3705,3705,83
|
|
20230620,114400,326772560,3705,3705,3705,3705,1
|
|
20230620,114300,326768855,3705,3705,3705,3705,0
|
|
20230620,114200,326768855,3705,3705,3705,3705,10
|
|
20230620,114100,326731805,3700,3700,3700,3700,0
|
|
20230620,114000,326731805,3700,3700,3700,3700,0
|
|
20230620,113900,326731805,3700,3700,3700,3700,4
|
|
20230620,113800,326717005,3700,3705,3705,3700,1586
|
|
20230620,113700,320848375,3700,3700,3700,3700,294
|
|
20230620,113600,319760575,3705,3705,3705,3705,2
|
|
20230620,113500,319753165,3705,3705,3705,3705,300
|
|
20230620,113400,318641665,3705,3705,3705,3705,400
|
|
20230620,113300,317159665,3700,3700,3700,3700,250
|
|
20230620,113200,316234665,3700,3705,3705,3700,20
|
|
20230620,113100,316160615,3700,3700,3700,3700,500
|
|
20230620,113000,314310615,3705,3705,3705,3705,1
|
|
20230620,112900,314306910,3705,3705,3705,3705,269
|
|
20230620,112800,313310265,3705,3705,3705,3705,304
|
|
20230620,112700,312183945,3705,3705,3705,3705,0
|
|
20230620,112600,312183945,3705,3705,3705,3705,0
|
|
20230620,112500,312183945,3705,3705,3705,3705,0
|
|
20230620,112400,312183945,3705,3705,3705,3705,500
|
|
20230620,112300,310331445,3705,3705,3705,3705,0
|
|
20230620,112200,310331445,3705,3705,3705,3705,0
|
|
20230620,112100,310331445,3705,3705,3705,3705,0
|
|
20230620,112000,310331445,3705,3705,3705,3705,0
|
|
20230620,111900,310331445,3705,3705,3705,3705,70
|
|
20230620,111800,310072095,3705,3710,3710,3705,492
|
|
20230620,111700,308249225,3705,3705,3705,3705,0
|
|
20230620,111600,308249225,3705,3705,3705,3705,0
|
|
20230620,111500,308249225,3705,3705,3705,3705,0
|
|
20230620,111400,308249225,3705,3705,3705,3705,266
|
|
20230620,111300,307263695,3705,3705,3705,3705,800
|
|
20230620,111200,304299695,3715,3715,3715,3715,0
|
|
20230620,111100,304299695,3715,3715,3715,3715,6
|
|
20230620,111000,304277405,3705,3705,3705,3705,0
|
|
20230620,110900,304277405,3705,3705,3705,3705,0
|
|
20230620,110800,304277405,3705,3705,3705,3705,0
|
|
20230620,110700,304277405,3705,3700,3705,3700,698
|
|
20230620,110600,301693815,3705,3705,3705,3705,10
|
|
20230620,110500,301656765,3705,3705,3705,3705,1140
|
|
20230620,110400,297433065,3710,3710,3710,3710,0
|
|
20230620,110300,297433065,3710,3710,3710,3710,0
|
|
20230620,110200,297433065,3710,3710,3710,3710,0
|
|
20230620,110100,297433065,3710,3710,3710,3710,108
|
|
20230620,110000,297032385,3705,3710,3710,3705,225
|
|
20230620,105900,296198540,3710,3705,3710,3705,1002
|
|
20230620,105800,292486120,3705,3710,3710,3705,1000
|
|
20230620,105700,288780435,3710,3710,3710,3710,0
|
|
20230620,105600,288780435,3710,3710,3710,3710,0
|
|
20230620,105500,288780435,3710,3710,3710,3710,0
|
|
20230620,105400,288780435,3710,3710,3710,3710,500
|
|
20230620,105300,286925435,3710,3710,3710,3710,0
|
|
20230620,105200,286925435,3710,3710,3710,3710,0
|
|
20230620,105100,286925435,3710,3710,3710,3710,300
|
|
20230620,105000,285812435,3710,3710,3710,3710,89
|
|
20230620,104900,285482245,3725,3725,3725,3725,0
|
|
20230620,104800,285482245,3725,3725,3725,3725,0
|
|
20230620,104700,285482245,3725,3725,3725,3725,0
|
|
20230620,104600,285482245,3725,3725,3725,3725,26
|
|
20230620,104500,285385395,3725,3725,3725,3725,0
|
|
20230620,104400,285385395,3725,3725,3725,3725,2
|
|
20230620,104300,285377945,3715,3715,3715,3715,0
|
|
20230620,104200,285377945,3715,3725,3725,3715,200
|
|
20230620,104100,284634925,3720,3720,3720,3720,0
|
|
20230620,104000,284634925,3720,3720,3720,3720,20
|
|
20230620,103900,284560525,3715,3715,3715,3715,1
|
|
20230620,103800,284556810,3715,3715,3715,3715,0
|
|
20230620,103700,284556810,3715,3715,3715,3715,41
|
|
20230620,103600,284404495,3715,3715,3715,3715,1
|
|
20230620,103500,284400780,3715,3715,3715,3715,158
|
|
20230620,103400,283813810,3710,3715,3715,3710,3
|
|
20230620,103300,283802675,3700,3700,3700,3700,0
|
|
20230620,103200,283802675,3700,3710,3710,3700,5000
|
|
20230620,103100,265287360,3705,3705,3705,3705,575
|
|
20230620,103000,263156985,3705,3710,3710,3705,500
|
|
20230620,102900,261304380,3715,3715,3715,3715,300
|
|
20230620,102800,260189880,3715,3715,3715,3715,40
|
|
20230620,102700,260041280,3710,3710,3710,3710,0
|
|
20230620,102600,260041280,3710,3710,3710,3710,184
|
|
20230620,102500,259358640,3715,3715,3715,3715,0
|
|
20230620,102400,259358640,3715,3715,3715,3715,0
|
|
20230620,102300,259358640,3715,3715,3715,3715,1
|
|
20230620,102200,259354925,3710,3710,3710,3710,78
|
|
20230620,102100,259065545,3710,3710,3710,3710,1
|
|
20230620,102000,259061835,3710,3710,3710,3710,0
|
|
20230620,101900,259061835,3710,3710,3710,3710,1
|
|
20230620,101800,259058125,3705,3700,3705,3700,4631
|
|
20230620,101700,241920925,3700,3710,3710,3700,1015
|
|
20230620,101600,238162275,3705,3705,3705,3705,217
|
|
20230620,101500,237358290,3705,3705,3705,3705,2297
|
|
20230620,101400,228847905,3705,3710,3710,3705,3527
|
|
20230620,101300,215769235,3710,3710,3710,3710,10
|
|
20230620,101200,215732135,3710,3710,3710,3710,400
|
|
20230620,101100,214248135,3710,3720,3720,3710,4944
|
|
20230620,101000,195885235,3720,3720,3720,3720,0
|
|
20230620,100900,195885235,3720,3720,3720,3720,3
|
|
20230620,100800,195874075,3720,3720,3720,3720,1
|
|
20230620,100700,195870355,3715,3720,3720,3715,66
|
|
20230620,100600,195624840,3715,3715,3715,3715,17
|
|
20230620,100500,195561685,3720,3720,3720,3720,6
|
|
20230620,100400,195539365,3715,3715,3715,3715,3
|
|
20230620,100300,195528220,3715,3715,3715,3715,2
|
|
20230620,100200,195520790,3710,3710,3710,3710,502
|
|
20230620,100100,193658370,3710,3710,3710,3705,386
|
|
20230620,100000,192226315,3725,3725,3725,3725,0
|
|
20230620,095900,192226315,3725,3725,3725,3725,2
|
|
20230620,095800,192218865,3725,3725,3725,3725,113
|
|
20230620,095700,191797940,3725,3725,3725,3725,30
|
|
20230620,095600,191686190,3730,3730,3730,3730,0
|
|
20230620,095500,191686190,3730,3730,3730,3730,1
|
|
20230620,095400,191682460,3710,3710,3710,3710,580
|
|
20230620,095300,189530660,3710,3710,3710,3710,1
|
|
20230620,095200,189526950,3705,3705,3705,3705,0
|
|
20230620,095100,189526950,3705,3705,3705,3705,10
|
|
20230620,095000,189489900,3705,3710,3710,3705,3865
|
|
20230620,094900,175169915,3710,3715,3715,3710,1300
|
|
20230620,094800,170346850,3715,3715,3715,3715,1232
|
|
20230620,094700,165769970,3715,3715,3715,3715,130
|
|
20230620,094600,165287020,3715,3705,3715,3705,5060
|
|
20230620,094500,146539620,3705,3710,3710,3705,1163
|
|
20230620,094400,142230390,3710,3730,3730,3710,663
|
|
20230620,094300,139770400,3730,3730,3730,3730,28
|
|
20230620,094200,139665960,3735,3715,3735,3700,10053
|
|
20230620,094100,102445550,3715,3720,3740,3710,3642
|
|
20230620,094000,88928470,3735,3720,3735,3720,341
|
|
20230620,093900,87659935,3735,3720,3735,3720,83
|
|
20230620,093800,87351120,3735,3735,3735,3735,0
|
|
20230620,093700,87351120,3735,3735,3740,3735,19
|
|
20230620,093600,87280110,3740,3720,3740,3720,106
|
|
20230620,093500,86885590,3720,3720,3720,3720,0
|
|
20230620,093400,86885590,3720,3720,3720,3720,2
|
|
20230620,093300,86878150,3725,3725,3725,3725,0
|
|
20230620,093200,86878150,3725,3710,3725,3710,781
|
|
20230620,093100,83980610,3710,3725,3725,3710,8302
|
|
20230620,093000,53148910,3725,3735,3740,3725,5423
|
|
20230620,092900,32932440,3745,3745,3745,3745,0
|
|
20230620,092800,32932440,3745,3745,3745,3745,1
|
|
20230620,092700,32928695,3735,3735,3735,3735,535
|
|
20230620,092600,30930470,3750,3750,3750,3750,0
|
|
20230620,092500,30930470,3750,3740,3750,3735,1946
|
|
20230620,092400,23662095,3735,3735,3735,3735,677
|
|
20230620,092300,21133500,3735,3730,3735,3730,359
|
|
20230620,092200,19792640,3730,3735,3735,3730,77
|
|
20230620,092100,19505255,3730,3730,3730,3730,201
|
|
20230620,092000,18755525,3735,3735,3735,3735,139
|
|
20230620,091900,18236360,3750,3750,3750,3750,6
|
|
20230620,091800,18213860,3750,3750,3750,3750,1
|
|
20230620,091700,18210110,3730,3735,3735,3730,600
|
|
20230620,091600,15971935,3730,3735,3735,3730,200
|
|
20230620,091500,15225340,3740,3740,3740,3740,911
|
|
20230620,091400,11818200,3740,3740,3740,3740,105
|
|
20230620,091300,11425500,3740,3740,3740,3740,200
|
|
20230620,091200,10677500,3740,3735,3740,3735,502
|
|
20230620,091100,8802525,3740,3745,3755,3730,1686
|
|
20230620,091000,2507420,3750,3740,3765,3740,67
|
|
20230620,090900,2256350,3740,3740,3740,3740,0
|
|
20230620,090800,2256350,3740,3745,3745,3740,125
|
|
20230620,090700,1788750,3740,3740,3740,3740,10
|
|
20230620,090600,1751350,3760,3760,3760,3760,1
|
|
20230620,090500,1747590,3760,3750,3760,3750,150
|
|
20230620,090400,1185000,3750,3750,3750,3750,1
|
|
20230620,090300,1181250,3750,3750,3750,3750,79
|
|
20230620,090200,885000,3750,3750,3750,3750,100
|
|
20230620,090100,510000,3750,3750,3750,3750,0
|
|
20230620,090000,510000,3750,3750,3750,3750,136
|