650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,194700,759291645,3905,3905,3905,3905,7635
|
|
20230615,194600,759291645,3905,3905,3905,3905,0
|
|
20230615,194500,759291645,3905,3905,3905,3905,0
|
|
20230615,194400,759291645,3905,3905,3905,3905,0
|
|
20230615,194300,759291645,3905,3905,3905,3905,0
|
|
20230615,194200,759291645,3905,3905,3905,3905,0
|
|
20230615,194100,759291645,3905,3905,3905,3905,0
|
|
20230615,194000,759291645,3905,3905,3905,3905,0
|
|
20230615,193900,759291645,3905,3905,3905,3905,0
|
|
20230615,193800,759291645,3905,3905,3905,3905,0
|
|
20230615,193700,759291645,3905,3905,3905,3905,0
|
|
20230615,193600,759291645,3905,3905,3905,3905,0
|
|
20230615,193500,759291645,3905,3905,3905,3905,0
|
|
20230615,193400,759291645,3905,3905,3905,3905,0
|
|
20230615,193300,759291645,3905,3905,3905,3905,0
|
|
20230615,193200,759291645,3905,3905,3905,3905,0
|
|
20230615,193100,759291645,3905,3905,3905,3905,0
|
|
20230615,193000,759291645,3905,3905,3905,3905,0
|
|
20230615,192900,759291645,3905,3905,3905,3905,0
|
|
20230615,192800,759291645,3905,3905,3905,3905,0
|
|
20230615,192700,759291645,3905,3905,3905,3905,0
|
|
20230615,192600,759291645,3905,3905,3905,3905,0
|
|
20230615,192500,759291645,3905,3905,3905,3905,0
|
|
20230615,192400,759291645,3905,3905,3905,3905,0
|
|
20230615,192300,759291645,3905,3905,3905,3905,0
|
|
20230615,192200,759291645,3905,3905,3905,3905,0
|
|
20230615,192100,759291645,3905,3905,3905,3905,0
|
|
20230615,192000,759291645,3905,3905,3905,3905,0
|
|
20230615,191900,759291645,3905,3905,3905,3905,0
|
|
20230615,191800,759291645,3905,3905,3905,3905,0
|
|
20230615,191700,759291645,3905,3905,3905,3905,7635
|
|
20230615,191600,759291645,3905,3905,3905,3905,0
|
|
20230615,191500,759291645,3905,3905,3905,3905,0
|
|
20230615,191400,759291645,3905,3905,3905,3905,0
|
|
20230615,191300,759291645,3905,3905,3905,3905,0
|
|
20230615,191200,759291645,3905,3905,3905,3905,0
|
|
20230615,191100,759291645,3905,3905,3905,3905,0
|
|
20230615,191000,759291645,3905,3905,3905,3905,0
|
|
20230615,190900,759291645,3905,3905,3905,3905,0
|
|
20230615,190800,759291645,3905,3905,3905,3905,0
|
|
20230615,190700,759291645,3905,3905,3905,3905,0
|
|
20230615,190600,759291645,3905,3905,3905,3905,0
|
|
20230615,190500,759291645,3905,3905,3905,3905,0
|
|
20230615,190400,759291645,3905,3905,3905,3905,0
|
|
20230615,190300,759291645,3905,3905,3905,3905,0
|
|
20230615,190200,759291645,3905,3905,3905,3905,0
|
|
20230615,190100,759291645,3905,3905,3905,3905,0
|
|
20230615,190000,759291645,3905,3905,3905,3905,0
|
|
20230615,185900,759291645,3905,3905,3905,3905,0
|
|
20230615,185800,759291645,3905,3905,3905,3905,0
|
|
20230615,185700,759291645,3905,3905,3905,3905,0
|
|
20230615,185600,759291645,3905,3905,3905,3905,0
|
|
20230615,185500,759291645,3905,3905,3905,3905,0
|
|
20230615,185400,759291645,3905,3905,3905,3905,0
|
|
20230615,185300,759291645,3905,3905,3905,3905,0
|
|
20230615,185200,759291645,3905,3905,3905,3905,0
|
|
20230615,185100,759291645,3905,3905,3905,3905,0
|
|
20230615,185000,759291645,3905,3905,3905,3905,0
|
|
20230615,184900,759291645,3905,3905,3905,3905,0
|
|
20230615,184800,759291645,3905,3905,3905,3905,0
|
|
20230615,184700,759291645,3905,3905,3905,3905,7635
|
|
20230615,184600,759291645,3905,3905,3905,3905,0
|
|
20230615,184500,759291645,3905,3905,3905,3905,0
|
|
20230615,184400,759291645,3905,3905,3905,3905,0
|
|
20230615,184300,759291645,3905,3905,3905,3905,0
|
|
20230615,184200,759291645,3905,3905,3905,3905,0
|
|
20230615,184100,759291645,3905,3905,3905,3905,0
|
|
20230615,184000,759291645,3905,3905,3905,3905,0
|
|
20230615,183900,759291645,3905,3905,3905,3905,0
|
|
20230615,183800,759291645,3905,3905,3905,3905,0
|
|
20230615,183700,759291645,3905,3905,3905,3905,0
|
|
20230615,183600,759291645,3905,3905,3905,3905,0
|
|
20230615,183500,759291645,3905,3905,3905,3905,0
|
|
20230615,183400,759291645,3905,3905,3905,3905,0
|
|
20230615,183300,759291645,3905,3905,3905,3905,0
|
|
20230615,183200,759291645,3905,3905,3905,3905,0
|
|
20230615,183100,759291645,3905,3905,3905,3905,0
|
|
20230615,183000,759291645,3905,3905,3905,3905,0
|
|
20230615,182900,759291645,3905,3905,3905,3905,0
|
|
20230615,182800,759291645,3905,3905,3905,3905,0
|
|
20230615,182700,759291645,3905,3905,3905,3905,0
|
|
20230615,182600,759291645,3905,3905,3905,3905,0
|
|
20230615,182500,759291645,3905,3905,3905,3905,0
|
|
20230615,182400,759291645,3905,3905,3905,3905,0
|
|
20230615,182300,759291645,3905,3905,3905,3905,0
|
|
20230615,182200,759291645,3905,3905,3905,3905,0
|
|
20230615,182100,759291645,3905,3905,3905,3905,0
|
|
20230615,182000,759291645,3905,3905,3905,3905,0
|
|
20230615,181900,759291645,3905,3905,3905,3905,0
|
|
20230615,181800,759291645,3905,3905,3905,3905,0
|
|
20230615,181700,759291645,3905,3905,3905,3905,7635
|
|
20230615,181600,759291645,3905,3905,3905,3905,0
|
|
20230615,181500,759291645,3905,3905,3905,3905,0
|
|
20230615,181400,759291645,3905,3905,3905,3905,0
|
|
20230615,181300,759291645,3905,3905,3905,3905,0
|
|
20230615,181200,759291645,3905,3905,3905,3905,0
|
|
20230615,181100,759291645,3905,3905,3905,3905,0
|
|
20230615,181000,759291645,3905,3905,3905,3905,0
|
|
20230615,180900,759291645,3905,3905,3905,3905,0
|
|
20230615,180800,759291645,3905,3905,3905,3905,0
|
|
20230615,180700,759291645,3905,3905,3905,3905,0
|
|
20230615,180600,759291645,3905,3905,3905,3905,0
|
|
20230615,180500,759291645,3905,3905,3905,3905,0
|
|
20230615,180400,759291645,3905,3905,3905,3905,0
|
|
20230615,180300,759291645,3905,3905,3905,3905,0
|
|
20230615,180200,759291645,3905,3905,3905,3905,0
|
|
20230615,180100,759291645,3905,3905,3905,3905,0
|
|
20230615,180000,759291645,3905,3905,3905,3905,0
|
|
20230615,175900,759291645,3905,3905,3905,3905,0
|
|
20230615,175800,759291645,3905,3905,3905,3905,0
|
|
20230615,175700,759291645,3905,3905,3905,3905,0
|
|
20230615,175600,759291645,3905,3905,3905,3905,0
|
|
20230615,175500,759291645,3905,3905,3905,3905,0
|
|
20230615,175400,759291645,3905,3905,3905,3905,0
|
|
20230615,175300,759291645,3905,3905,3905,3905,0
|
|
20230615,175200,759291645,3905,3905,3905,3905,0
|
|
20230615,175100,759291645,3905,3905,3905,3905,0
|
|
20230615,175000,759291645,3905,3905,3905,3905,0
|
|
20230615,174900,759291645,3905,3905,3905,3905,0
|
|
20230615,174800,759291645,3905,3905,3905,3905,0
|
|
20230615,174700,759291645,3905,3905,3905,3905,7635
|
|
20230615,174600,759291645,3905,3905,3905,3905,0
|
|
20230615,174500,759291645,3905,3905,3905,3905,0
|
|
20230615,174400,759291645,3905,3905,3905,3905,0
|
|
20230615,174300,759291645,3905,3905,3905,3905,0
|
|
20230615,174200,759291645,3905,3905,3905,3905,0
|
|
20230615,174100,759291645,3905,3905,3905,3905,0
|
|
20230615,174000,759291645,3905,3905,3905,3905,0
|
|
20230615,173900,759291645,3905,3905,3905,3905,0
|
|
20230615,173800,759291645,3905,3905,3905,3905,0
|
|
20230615,173700,759291645,3905,3905,3905,3905,0
|
|
20230615,173600,759291645,3905,3905,3905,3905,0
|
|
20230615,173500,759291645,3905,3905,3905,3905,0
|
|
20230615,173400,759291645,3905,3905,3905,3905,0
|
|
20230615,173300,759291645,3905,3905,3905,3905,0
|
|
20230615,173200,759291645,3905,3905,3905,3905,0
|
|
20230615,173100,759291645,3905,3905,3905,3905,0
|
|
20230615,173000,759291645,3905,3905,3905,3905,0
|
|
20230615,172900,759291645,3905,3905,3905,3905,0
|
|
20230615,172800,759291645,3905,3905,3905,3905,0
|
|
20230615,172700,759291645,3905,3905,3905,3905,0
|
|
20230615,172600,759291645,3905,3905,3905,3905,0
|
|
20230615,172500,759291645,3905,3905,3905,3905,0
|
|
20230615,172400,759291645,3905,3905,3905,3905,0
|
|
20230615,172300,759291645,3905,3905,3905,3905,0
|
|
20230615,172200,759291645,3905,3905,3905,3905,0
|
|
20230615,172100,759291645,3905,3905,3905,3905,0
|
|
20230615,172000,759291645,3905,3905,3905,3905,0
|
|
20230615,171900,759291645,3905,3905,3905,3905,0
|
|
20230615,171800,759291645,3905,3905,3905,3905,0
|
|
20230615,171700,759291645,3905,3905,3905,3905,7635
|
|
20230615,171600,759291645,3905,3905,3905,3905,0
|
|
20230615,171500,759291645,3905,3905,3905,3905,0
|
|
20230615,171400,759291645,3905,3905,3905,3905,0
|
|
20230615,171300,759291645,3905,3905,3905,3905,0
|
|
20230615,171200,759291645,3905,3905,3905,3905,0
|
|
20230615,171100,759291645,3905,3905,3905,3905,0
|
|
20230615,171000,759291645,3905,3905,3905,3905,0
|
|
20230615,170900,759291645,3905,3905,3905,3905,0
|
|
20230615,170800,759291645,3905,3905,3905,3905,0
|
|
20230615,170700,759291645,3905,3905,3905,3905,0
|
|
20230615,170600,759291645,3905,3905,3905,3905,0
|
|
20230615,170500,759291645,3905,3905,3905,3905,0
|
|
20230615,170400,759291645,3905,3905,3905,3905,0
|
|
20230615,170300,759291645,3905,3905,3905,3905,0
|
|
20230615,170200,759291645,3905,3905,3905,3905,0
|
|
20230615,170100,759291645,3905,3905,3905,3905,0
|
|
20230615,170000,759291645,3905,3905,3905,3905,0
|
|
20230615,165900,759291645,3905,3905,3905,3905,0
|
|
20230615,165800,759291645,3905,3905,3905,3905,0
|
|
20230615,165700,759291645,3905,3905,3905,3905,0
|
|
20230615,165600,759291645,3905,3905,3905,3905,0
|
|
20230615,165500,759291645,3905,3905,3905,3905,0
|
|
20230615,165400,759291645,3905,3905,3905,3905,0
|
|
20230615,165300,759291645,3905,3905,3905,3905,0
|
|
20230615,165200,759291645,3905,3905,3905,3905,0
|
|
20230615,165100,759291645,3905,3905,3905,3905,0
|
|
20230615,165000,759291645,3905,3905,3905,3905,0
|
|
20230615,164900,759291645,3905,3905,3905,3905,0
|
|
20230615,164800,759291645,3905,3905,3905,3905,0
|
|
20230615,164700,759291645,3905,3905,3905,3905,7635
|
|
20230615,164600,759291645,3905,3905,3905,3905,0
|
|
20230615,164500,759291645,3905,3905,3905,3905,0
|
|
20230615,164400,759291645,3905,3905,3905,3905,0
|
|
20230615,164300,759291645,3905,3905,3905,3905,0
|
|
20230615,164200,759291645,3905,3905,3905,3905,0
|
|
20230615,164100,759291645,3905,3905,3905,3905,0
|
|
20230615,164000,759291645,3905,3905,3905,3905,0
|
|
20230615,163900,759291645,3905,3905,3905,3905,0
|
|
20230615,163800,759291645,3905,3905,3905,3905,0
|
|
20230615,163700,759291645,3905,3905,3905,3905,0
|
|
20230615,163600,759291645,3905,3905,3905,3905,0
|
|
20230615,163500,759291645,3905,3905,3905,3905,0
|
|
20230615,163400,759291645,3905,3905,3905,3905,0
|
|
20230615,163300,759291645,3905,3905,3905,3905,0
|
|
20230615,163200,759291645,3905,3905,3905,3905,0
|
|
20230615,163100,759291645,3905,3905,3905,3905,0
|
|
20230615,163000,759291645,3905,3905,3905,3905,0
|
|
20230615,162900,759291645,3905,3905,3905,3905,0
|
|
20230615,162800,759291645,3905,3905,3905,3905,0
|
|
20230615,162700,759291645,3905,3905,3905,3905,0
|
|
20230615,162600,759291645,3905,3905,3905,3905,0
|
|
20230615,162500,759291645,3905,3905,3905,3905,0
|
|
20230615,162400,759291645,3905,3905,3905,3905,0
|
|
20230615,162300,759291645,3905,3905,3905,3905,0
|
|
20230615,162200,759291645,3905,3905,3905,3905,0
|
|
20230615,162100,759291645,3905,3905,3905,3905,0
|
|
20230615,162000,759291645,3905,3905,3905,3905,0
|
|
20230615,161900,759291645,3905,3905,3905,3905,0
|
|
20230615,161800,759291645,3905,3905,3905,3905,0
|
|
20230615,161700,759291645,3905,3905,3905,3905,7635
|
|
20230615,161600,759291645,3905,3905,3905,3905,0
|
|
20230615,161500,759291645,3905,3905,3905,3905,0
|
|
20230615,161400,759291645,3905,3905,3905,3905,0
|
|
20230615,161300,759291645,3905,3905,3905,3905,0
|
|
20230615,161200,759291645,3905,3905,3905,3905,0
|
|
20230615,161100,759291645,3905,3905,3905,3905,0
|
|
20230615,161000,759291645,3905,3905,3905,3905,0
|
|
20230615,160900,759291645,3905,3905,3905,3905,0
|
|
20230615,160800,759291645,3905,3905,3905,3905,0
|
|
20230615,160700,759291645,3905,3905,3905,3905,0
|
|
20230615,160600,759291645,3905,3905,3905,3905,0
|
|
20230615,160500,759291645,3905,3905,3905,3905,0
|
|
20230615,160400,759291645,3905,3905,3905,3905,0
|
|
20230615,160300,759291645,3905,3905,3905,3905,0
|
|
20230615,160200,759291645,3905,3905,3905,3905,0
|
|
20230615,160100,759291645,3905,3905,3905,3905,0
|
|
20230615,160000,759291645,3905,3905,3905,3905,0
|
|
20230615,155900,759291645,3905,3905,3905,3905,0
|
|
20230615,155800,759291645,3905,3905,3905,3905,0
|
|
20230615,155700,759291645,3905,3905,3905,3905,0
|
|
20230615,155600,759291645,3905,3905,3905,3905,0
|
|
20230615,155500,759291645,3905,3905,3905,3905,0
|
|
20230615,155400,759291645,3905,3905,3905,3905,0
|
|
20230615,155300,759291645,3905,3905,3905,3905,0
|
|
20230615,155200,759291645,3905,3905,3905,3905,0
|
|
20230615,155100,759291645,3905,3905,3905,3905,0
|
|
20230615,155000,759291645,3905,3905,3905,3905,0
|
|
20230615,154900,759291645,3905,3905,3905,3905,0
|
|
20230615,154800,759291645,3905,3905,3905,3905,0
|
|
20230615,154700,759291645,3905,3905,3905,3905,7635
|
|
20230615,154600,759291645,3905,3905,3905,3905,0
|
|
20230615,154500,759291645,3905,3905,3905,3905,0
|
|
20230615,154400,759291645,3905,3905,3905,3905,0
|
|
20230615,154300,759291645,3905,3905,3905,3905,0
|
|
20230615,154200,759291645,3905,3905,3905,3905,0
|
|
20230615,154100,759291645,3905,3905,3905,3905,0
|
|
20230615,154000,759291645,3905,3905,3905,3905,0
|
|
20230615,153900,759291645,3905,3905,3905,3905,0
|
|
20230615,153800,759291645,3905,3905,3905,3905,0
|
|
20230615,153700,759291645,3905,3905,3905,3905,0
|
|
20230615,153600,759291645,3905,3905,3905,3905,0
|
|
20230615,153500,759291645,3905,3905,3905,3905,0
|
|
20230615,153400,759291645,3905,3905,3905,3905,0
|
|
20230615,153300,759291645,3905,3905,3905,3905,0
|
|
20230615,153200,759291645,3905,3905,3905,3905,0
|
|
20230615,153100,759291645,3905,3905,3905,3905,0
|
|
20230615,153000,759291645,3905,3905,3905,3905,7635
|
|
20230615,152900,729476970,3885,3885,3885,3885,0
|
|
20230615,152800,729476970,3885,3885,3885,3885,0
|
|
20230615,152700,729476970,3885,3885,3885,3885,0
|
|
20230615,152600,729476970,3885,3885,3885,3885,0
|
|
20230615,152500,729476970,3885,3885,3885,3885,0
|
|
20230615,152400,729476970,3885,3885,3885,3885,0
|
|
20230615,152300,729476970,3885,3885,3885,3885,0
|
|
20230615,152200,729476970,3885,3885,3885,3885,0
|
|
20230615,152100,729476970,3885,3885,3885,3885,0
|
|
20230615,152000,729476970,3885,3885,3885,3885,0
|
|
20230615,151900,729476970,3885,3900,3900,3885,1514
|
|
20230615,151800,723586625,3895,3900,3900,3895,18
|
|
20230615,151700,723516445,3900,3895,3900,3895,493
|
|
20230615,151600,721596165,3900,3900,3900,3890,2362
|
|
20230615,151500,712396545,3900,3900,3900,3895,536
|
|
20230615,151400,710308320,3900,3895,3900,3890,111
|
|
20230615,151300,709875945,3900,3895,3900,3895,202
|
|
20230615,151200,709088155,3900,3895,3900,3895,105
|
|
20230615,151100,708679170,3900,3900,3900,3900,2
|
|
20230615,151000,708671370,3900,3900,3900,3900,1
|
|
20230615,150900,708667470,3900,3900,3900,3900,102
|
|
20230615,150800,708269670,3900,3900,3900,3900,118
|
|
20230615,150700,707809470,3905,3905,3905,3900,110
|
|
20230615,150600,707380270,3905,3900,3905,3900,764
|
|
20230615,150500,704400590,3905,3890,3905,3890,1284
|
|
20230615,150400,699392115,3890,3885,3890,3880,2281
|
|
20230615,150300,690537120,3885,3885,3885,3880,369
|
|
20230615,150200,689104055,3885,3880,3885,3880,18
|
|
20230615,150100,689034165,3885,3885,3885,3880,741
|
|
20230615,150000,686159020,3885,3880,3885,3880,328
|
|
20230615,145900,684886375,3880,3885,3885,3880,101
|
|
20230615,145800,684494395,3885,3885,3885,3885,0
|
|
20230615,145700,684494395,3885,3885,3885,3885,600
|
|
20230615,145600,682163395,3885,3885,3885,3885,10
|
|
20230615,145500,682124545,3885,3885,3885,3885,191
|
|
20230615,145400,681382510,3885,3885,3885,3885,498
|
|
20230615,145300,679447780,3885,3885,3885,3885,147
|
|
20230615,145200,678876685,3890,3890,3890,3890,0
|
|
20230615,145100,678876685,3890,3890,3890,3890,5
|
|
20230615,145000,678857235,3890,3890,3890,3890,9
|
|
20230615,144900,678822225,3885,3885,3885,3885,64
|
|
20230615,144800,678573585,3885,3885,3885,3885,24
|
|
20230615,144700,678480345,3890,3890,3890,3890,0
|
|
20230615,144600,678480345,3890,3890,3890,3875,2564
|
|
20230615,144500,668537040,3890,3895,3895,3885,582
|
|
20230615,144400,666273095,3890,3885,3895,3880,3055
|
|
20230615,144300,654400790,3885,3895,3895,3885,1061
|
|
20230615,144200,650275305,3900,3890,3900,3885,1632
|
|
20230615,144100,643929850,3895,3895,3895,3895,440
|
|
20230615,144000,642216050,3895,3895,3895,3895,339
|
|
20230615,143900,640895645,3895,3895,3895,3895,379
|
|
20230615,143800,639419440,3895,3900,3900,3895,337
|
|
20230615,143700,638106585,3905,3905,3905,3905,630
|
|
20230615,143600,635646435,3910,3910,3910,3905,414
|
|
20230615,143500,634029655,3910,3910,3910,3910,384
|
|
20230615,143400,632528215,3910,3905,3910,3905,2
|
|
20230615,143300,632520400,3905,3905,3905,3905,0
|
|
20230615,143200,632520400,3905,3910,3910,3905,17
|
|
20230615,143100,632453940,3905,3905,3910,3905,483
|
|
20230615,143000,630567775,3910,3910,3910,3910,8
|
|
20230615,142900,630536495,3910,3910,3910,3910,0
|
|
20230615,142800,630536495,3910,3910,3910,3910,5
|
|
20230615,142700,630516945,3905,3905,3905,3905,0
|
|
20230615,142600,630516945,3905,3905,3905,3905,22
|
|
20230615,142500,630431035,3900,3900,3900,3900,308
|
|
20230615,142400,629229835,3905,3905,3905,3905,0
|
|
20230615,142300,629229835,3905,3905,3905,3905,668
|
|
20230615,142200,626621295,3905,3905,3905,3905,10
|
|
20230615,142100,626582245,3900,3905,3905,3895,328
|
|
20230615,142000,625303020,3905,3905,3905,3905,34
|
|
20230615,141900,625170250,3905,3905,3905,3905,71
|
|
20230615,141800,624892995,3905,3910,3910,3905,967
|
|
20230615,141700,621116590,3910,3905,3910,3905,211
|
|
20230615,141600,620292510,3905,3905,3905,3905,0
|
|
20230615,141500,620292510,3905,3905,3905,3895,6
|
|
20230615,141400,620269110,3900,3905,3905,3900,136
|
|
20230615,141300,619738410,3910,3900,3910,3900,660
|
|
20230615,141200,617163900,3910,3905,3910,3900,255
|
|
20230615,141100,616167675,3905,3910,3910,3900,550
|
|
20230615,141000,614021785,3905,3910,3910,3905,953
|
|
20230615,140900,610296430,3910,3915,3915,3910,339
|
|
20230615,140800,608969535,3915,3910,3915,3910,1117
|
|
20230615,140700,604602060,3905,3900,3910,3900,1531
|
|
20230615,140600,598627230,3905,3900,3905,3900,142
|
|
20230615,140500,598073300,3900,3900,3900,3900,12
|
|
20230615,140400,598026500,3900,3900,3900,3900,96
|
|
20230615,140300,597652100,3900,3900,3900,3900,1
|
|
20230615,140200,597648200,3900,3900,3900,3900,63
|
|
20230615,140100,597402500,3900,3895,3900,3895,91
|
|
20230615,140000,597048050,3895,3890,3895,3890,125
|
|
20230615,135900,596561675,3895,3895,3895,3895,0
|
|
20230615,135800,596561675,3895,3895,3895,3895,0
|
|
20230615,135700,596561675,3895,3895,3895,3895,1
|
|
20230615,135600,596557780,3890,3890,3890,3890,0
|
|
20230615,135500,596557780,3890,3890,3890,3890,138
|
|
20230615,135400,596020960,3885,3885,3885,3885,113
|
|
20230615,135300,595581955,3885,3885,3885,3885,141
|
|
20230615,135200,595034170,3885,3885,3885,3885,0
|
|
20230615,135100,595034170,3885,3885,3885,3885,0
|
|
20230615,135000,595034170,3885,3890,3890,3885,70
|
|
20230615,134900,594761970,3890,3890,3890,3890,0
|
|
20230615,134800,594761970,3890,3890,3890,3890,510
|
|
20230615,134700,592778070,3890,3890,3890,3890,5
|
|
20230615,134600,592758620,3885,3885,3885,3885,0
|
|
20230615,134500,592758620,3885,3890,3890,3885,177
|
|
20230615,134400,592070395,3895,3895,3895,3895,0
|
|
20230615,134300,592070395,3895,3895,3895,3895,14
|
|
20230615,134200,592015865,3895,3895,3895,3895,5
|
|
20230615,134100,591996390,3895,3895,3895,3895,0
|
|
20230615,134000,591996390,3895,3895,3895,3895,2
|
|
20230615,133900,591988600,3885,3890,3890,3885,410
|
|
20230615,133800,590395250,3900,3900,3900,3895,8
|
|
20230615,133700,590364080,3895,3895,3895,3895,1
|
|
20230615,133600,590360185,3895,3895,3895,3895,5
|
|
20230615,133500,590340710,3895,3890,3900,3890,685
|
|
20230615,133400,587670090,3890,3890,3890,3890,11
|
|
20230615,133300,587627300,3885,3885,3885,3885,0
|
|
20230615,133200,587627300,3885,3885,3885,3885,0
|
|
20230615,133100,587627300,3885,3885,3885,3885,149
|
|
20230615,133000,587048435,3885,3885,3885,3885,73
|
|
20230615,132900,586764830,3890,3885,3890,3885,231
|
|
20230615,132800,585867375,3885,3890,3890,3885,767
|
|
20230615,132700,582887565,3885,3895,3895,3885,2824
|
|
20230615,132600,571903650,3895,3895,3895,3895,1
|
|
20230615,132500,571899755,3895,3895,3895,3895,1
|
|
20230615,132400,571895860,3895,3895,3895,3895,1
|
|
20230615,132300,571891965,3895,3895,3895,3895,10
|
|
20230615,132200,571853015,3895,3895,3895,3895,1
|
|
20230615,132100,571849120,3895,3895,3895,3895,102
|
|
20230615,132000,571451830,3895,3895,3895,3895,51
|
|
20230615,131900,571253185,3895,3895,3895,3895,1
|
|
20230615,131800,571249290,3895,3895,3895,3895,460
|
|
20230615,131700,569457590,3895,3895,3895,3895,1
|
|
20230615,131600,569453695,3890,3890,3890,3890,174
|
|
20230615,131500,568776835,3895,3895,3895,3895,5
|
|
20230615,131400,568757360,3895,3900,3900,3895,477
|
|
20230615,131300,566899435,3900,3905,3905,3900,817
|
|
20230615,131200,563709740,3905,3910,3910,3905,764
|
|
20230615,131100,560722740,3910,3910,3910,3910,101
|
|
20230615,131000,560327830,3905,3905,3905,3905,12
|
|
20230615,130900,560280970,3910,3910,3910,3910,1
|
|
20230615,130800,560277060,3905,3905,3905,3905,8
|
|
20230615,130700,560245820,3905,3900,3905,3900,426
|
|
20230615,130600,558582860,3905,3905,3905,3905,0
|
|
20230615,130500,558582860,3905,3900,3905,3900,33
|
|
20230615,130400,558454155,3900,3900,3900,3895,136
|
|
20230615,130300,557924165,3900,3905,3905,3900,553
|
|
20230615,130200,555764900,3910,3910,3910,3910,1426
|
|
20230615,130100,550189240,3905,3905,3905,3905,529
|
|
20230615,130000,548123495,3905,3905,3905,3905,307
|
|
20230615,125900,546924660,3905,3900,3905,3900,110
|
|
20230615,125800,546495610,3900,3900,3900,3900,1376
|
|
20230615,125700,541129210,3900,3900,3900,3900,5
|
|
20230615,125600,541109710,3900,3900,3900,3900,5
|
|
20230615,125500,541090210,3895,3895,3895,3895,16
|
|
20230615,125400,541027890,3900,3900,3900,3900,5
|
|
20230615,125300,541008390,3900,3900,3900,3900,10
|
|
20230615,125200,540969390,3900,3900,3900,3900,0
|
|
20230615,125100,540969390,3900,3895,3900,3895,26
|
|
20230615,125000,540868115,3900,3895,3900,3895,140
|
|
20230615,124900,540322790,3895,3895,3895,3895,0
|
|
20230615,124800,540322790,3895,3895,3895,3895,0
|
|
20230615,124700,540322790,3895,3900,3900,3895,17
|
|
20230615,124600,540256515,3900,3900,3900,3900,22
|
|
20230615,124500,540170715,3900,3895,3900,3895,921
|
|
20230615,124400,536583415,3895,3890,3895,3890,114
|
|
20230615,124300,536139400,3895,3895,3895,3895,0
|
|
20230615,124200,536139400,3895,3895,3895,3895,10
|
|
20230615,124100,536100450,3895,3895,3895,3895,10
|
|
20230615,124000,536061500,3890,3890,3890,3890,0
|
|
20230615,123900,536061500,3890,3890,3890,3890,679
|
|
20230615,123800,533420190,3890,3890,3890,3890,20
|
|
20230615,123700,533342390,3885,3885,3885,3885,600
|
|
20230615,123600,531011390,3880,3880,3880,3880,16
|
|
20230615,123500,530949310,3880,3880,3880,3880,3
|
|
20230615,123400,530937670,3880,3885,3885,3880,65
|
|
20230615,123300,530685445,3885,3885,3885,3885,10
|
|
20230615,123200,530646595,3885,3885,3885,3885,31
|
|
20230615,123100,530526160,3880,3880,3880,3880,815
|
|
20230615,123000,527363960,3880,3880,3880,3880,0
|
|
20230615,122900,527363960,3880,3880,3880,3880,3
|
|
20230615,122800,527352320,3885,3885,3885,3885,0
|
|
20230615,122700,527352320,3885,3885,3885,3885,10
|
|
20230615,122600,527313470,3885,3885,3885,3885,5
|
|
20230615,122500,527294045,3880,3880,3880,3880,0
|
|
20230615,122400,527294045,3880,3880,3880,3880,16
|
|
20230615,122300,527231965,3885,3885,3885,3885,1
|
|
20230615,122200,527228080,3885,3885,3885,3885,1
|
|
20230615,122100,527224195,3885,3885,3885,3885,5
|
|
20230615,122000,527204770,3885,3885,3885,3885,405
|
|
20230615,121900,525631345,3880,3880,3880,3880,3
|
|
20230615,121800,525619705,3880,3880,3880,3880,111
|
|
20230615,121700,525189025,3880,3880,3880,3880,16
|
|
20230615,121600,525126945,3885,3885,3885,3880,132
|
|
20230615,121500,524614690,3880,3880,3885,3880,59
|
|
20230615,121400,524385765,3880,3880,3885,3880,274
|
|
20230615,121300,523322145,3880,3880,3880,3880,1341
|
|
20230615,121200,518119065,3885,3885,3885,3885,1
|
|
20230615,121100,518115180,3880,3880,3885,3880,113
|
|
20230615,121000,517676690,3880,3880,3880,3880,140
|
|
20230615,120900,517133490,3880,3885,3885,3880,36
|
|
20230615,120800,516993805,3880,3885,3885,3880,26
|
|
20230615,120700,516892875,3880,3880,3880,3880,0
|
|
20230615,120600,516892875,3880,3880,3880,3880,13
|
|
20230615,120500,516842435,3880,3885,3885,3880,117
|
|
20230615,120400,516387895,3885,3885,3885,3885,210
|
|
20230615,120300,515572045,3885,3885,3885,3885,15
|
|
20230615,120200,515513770,3885,3885,3885,3885,12
|
|
20230615,120100,515467150,3880,3880,3880,3880,173
|
|
20230615,120000,514795910,3875,3875,3875,3875,16
|
|
20230615,115900,514733910,3875,3880,3880,3875,4
|
|
20230615,115800,514718405,3880,3880,3880,3880,15
|
|
20230615,115700,514660205,3880,3880,3880,3880,14
|
|
20230615,115600,514605885,3880,3880,3880,3880,0
|
|
20230615,115500,514605885,3880,3880,3880,3880,10
|
|
20230615,115400,514567085,3880,3880,3880,3880,1
|
|
20230615,115300,514563205,3875,3880,3880,3875,35
|
|
20230615,115200,514427560,3875,3875,3875,3875,98
|
|
20230615,115100,514047810,3875,3875,3875,3870,126
|
|
20230615,115000,513559640,3875,3875,3875,3875,5
|
|
20230615,114900,513540265,3875,3875,3880,3875,60
|
|
20230615,114800,513307640,3875,3870,3875,3870,371
|
|
20230615,114700,511871285,3870,3875,3875,3870,100
|
|
20230615,114600,511484235,3870,3870,3870,3870,1
|
|
20230615,114500,511480365,3875,3875,3875,3875,10
|
|
20230615,114400,511441615,3875,3875,3875,3875,20
|
|
20230615,114300,511364115,3875,3875,3875,3875,0
|
|
20230615,114200,511364115,3875,3875,3875,3875,18
|
|
20230615,114100,511294365,3875,3875,3875,3875,13
|
|
20230615,114000,511243990,3875,3875,3875,3875,601
|
|
20230615,113900,508915115,3875,3875,3875,3875,1
|
|
20230615,113800,508911240,3875,3860,3880,3860,7007
|
|
20230615,113700,481810790,3860,3860,3860,3860,201
|
|
20230615,113600,481034930,3860,3860,3860,3855,35
|
|
20230615,113500,480899845,3860,3860,3860,3860,10
|
|
20230615,113400,480861245,3860,3860,3860,3860,33
|
|
20230615,113300,480733865,3860,3860,3860,3855,325
|
|
20230615,113200,479480685,3855,3855,3855,3855,16
|
|
20230615,113100,479419005,3860,3860,3860,3860,272
|
|
20230615,113000,478369085,3860,3860,3860,3860,20
|
|
20230615,112900,478291885,3855,3860,3860,3855,854
|
|
20230615,112800,474999465,3855,3860,3860,3855,22
|
|
20230615,112700,474914640,3860,3860,3860,3860,504
|
|
20230615,112600,472969200,3860,3860,3860,3860,205
|
|
20230615,112500,472177900,3860,3860,3860,3860,26
|
|
20230615,112400,472077540,3860,3860,3860,3860,100
|
|
20230615,112300,471691540,3860,3860,3860,3860,0
|
|
20230615,112200,471691540,3860,3850,3860,3850,352
|
|
20230615,112100,470335870,3855,3855,3860,3855,46
|
|
20230615,112000,470158440,3855,3855,3860,3850,785
|
|
20230615,111900,467133370,3860,3855,3860,3850,2875
|
|
20230615,111800,456051105,3860,3860,3860,3860,2
|
|
20230615,111700,456043385,3855,3855,3860,3855,219
|
|
20230615,111600,455199130,3855,3860,3860,3855,72
|
|
20230615,111500,454921495,3860,3860,3865,3855,6031
|
|
20230615,111400,431649025,3860,3860,3860,3860,3
|
|
20230615,111300,431637445,3865,3875,3875,3865,2881
|
|
20230615,111200,420502170,3875,3870,3875,3870,29
|
|
20230615,111100,420389935,3875,3870,3875,3870,1725
|
|
20230615,111000,413714175,3875,3880,3880,3870,2972
|
|
20230615,110900,402209155,3875,3885,3885,3875,9467
|
|
20230615,110800,365486435,3885,3885,3885,3880,29
|
|
20230615,110700,365373830,3885,3885,3885,3880,145
|
|
20230615,110600,364810520,3880,3885,3885,3880,73
|
|
20230615,110500,364527120,3885,3880,3885,3880,11
|
|
20230615,110400,364484435,3885,3880,3885,3880,16
|
|
20230615,110300,364422325,3880,3880,3885,3880,4663
|
|
20230615,110200,346329790,3885,3890,3890,3885,12
|
|
20230615,110100,346283160,3890,3890,3890,3885,13
|
|
20230615,110000,346232640,3885,3885,3890,3885,56
|
|
20230615,105900,346015060,3890,3890,3890,3885,42
|
|
20230615,105800,345851720,3890,3890,3895,3885,851
|
|
20230615,105700,342542495,3895,3895,3895,3885,1482
|
|
20230615,105600,336779025,3895,3895,3895,3895,0
|
|
20230615,105500,336779025,3895,3885,3895,3885,704
|
|
20230615,105400,334038975,3895,3890,3895,3885,718
|
|
20230615,105300,331246075,3885,3890,3890,3880,881
|
|
20230615,105200,327825075,3890,3880,3890,3880,885
|
|
20230615,105100,324391265,3890,3885,3890,3880,432
|
|
20230615,105000,322714795,3895,3885,3895,3885,106
|
|
20230615,104900,322301965,3885,3885,3885,3885,2805
|
|
20230615,104800,311404540,3885,3885,3895,3885,1017
|
|
20230615,104700,307453485,3895,3890,3895,3890,2
|
|
20230615,104600,307445700,3890,3895,3895,3890,102
|
|
20230615,104500,307048660,3895,3895,3895,3895,7
|
|
20230615,104400,307021395,3885,3895,3895,3885,531
|
|
20230615,104300,304958405,3890,3895,3895,3890,21
|
|
20230615,104200,304876710,3885,3895,3895,3885,140
|
|
20230615,104100,304332770,3895,3885,3895,3885,85
|
|
20230615,104000,304002465,3885,3885,3885,3885,0
|
|
20230615,103900,304002465,3885,3890,3890,3885,504
|
|
20230615,103800,302044175,3890,3890,3890,3885,407
|
|
20230615,103700,300461255,3895,3895,3895,3895,0
|
|
20230615,103600,300461255,3895,3895,3895,3895,1
|
|
20230615,103500,300457360,3885,3885,3885,3885,16
|
|
20230615,103400,300395200,3885,3885,3885,3885,29
|
|
20230615,103300,300282535,3885,3885,3890,3885,430
|
|
20230615,103200,298611735,3885,3885,3885,3885,234
|
|
20230615,103100,297702645,3885,3885,3885,3885,924
|
|
20230615,103000,294112905,3895,3895,3895,3885,18
|
|
20230615,102900,294042825,3900,3895,3900,3890,811
|
|
20230615,102800,290885545,3900,3895,3900,3885,10664
|
|
20230615,102700,249396885,3900,3900,3900,3900,100
|
|
20230615,102600,249006885,3900,3900,3900,3900,302
|
|
20230615,102500,247829085,3900,3910,3910,3900,4979
|
|
20230615,102400,228405875,3910,3900,3910,3900,183
|
|
20230615,102300,227690385,3900,3900,3900,3900,16
|
|
20230615,102200,227627985,3910,3910,3910,3910,2
|
|
20230615,102100,227620165,3900,3900,3900,3900,3
|
|
20230615,102000,227608465,3900,3900,3900,3900,246
|
|
20230615,101900,226649065,3900,3900,3900,3900,0
|
|
20230615,101800,226649065,3900,3900,3900,3900,569
|
|
20230615,101700,224429965,3900,3905,3905,3900,609
|
|
20230615,101600,222052020,3910,3910,3910,3910,1767
|
|
20230615,101500,215143050,3910,3915,3915,3910,30
|
|
20230615,101400,215025680,3915,3915,3915,3915,60
|
|
20230615,101300,214790780,3915,3915,3915,3915,422
|
|
20230615,101200,213138650,3920,3915,3920,3915,17
|
|
20230615,101100,213072090,3920,3920,3920,3920,9
|
|
20230615,101000,213036810,3920,3915,3920,3915,4
|
|
20230615,100900,213021145,3920,3920,3920,3915,76
|
|
20230615,100800,212723305,3920,3920,3920,3920,0
|
|
20230615,100700,212723305,3920,3915,3920,3915,604
|
|
20230615,100600,210358460,3915,3910,3915,3910,18
|
|
20230615,100500,210288070,3915,3910,3915,3910,97
|
|
20230615,100400,209908525,3915,3915,3915,3910,30
|
|
20230615,100300,209791095,3910,3910,3915,3910,273
|
|
20230615,100200,208723630,3915,3915,3915,3915,55
|
|
20230615,100100,208508305,3910,3910,3910,3910,273
|
|
20230615,100000,207440875,3915,3915,3915,3915,15
|
|
20230615,095900,207382150,3915,3910,3915,3910,28
|
|
20230615,095800,207272545,3910,3915,3915,3910,261
|
|
20230615,095700,206251505,3915,3915,3920,3915,1317
|
|
20230615,095600,201095350,3915,3915,3925,3915,57
|
|
20230615,095500,200872145,3920,3920,3920,3920,25
|
|
20230615,095400,200774145,3925,3925,3925,3925,0
|
|
20230615,095300,200774145,3925,3925,3925,3925,2
|
|
20230615,095200,200766295,3920,3920,3920,3915,327
|
|
20230615,095100,199484470,3925,3925,3925,3925,6
|
|
20230615,095000,199460920,3920,3915,3920,3915,2578
|
|
20230615,094900,189355240,3915,3915,3915,3915,3
|
|
20230615,094800,189343495,3915,3920,3920,3915,89
|
|
20230615,094700,188994770,3920,3915,3920,3915,242
|
|
20230615,094600,188047315,3915,3910,3915,3910,479
|
|
20230615,094500,186172035,3910,3910,3910,3910,137
|
|
20230615,094400,185636365,3915,3910,3915,3910,71
|
|
20230615,094300,185358750,3915,3915,3920,3915,803
|
|
20230615,094200,182214880,3920,3925,3925,3920,857
|
|
20230615,094100,178855410,3920,3920,3920,3920,3
|
|
20230615,094000,178843650,3920,3925,3925,3920,374
|
|
20230615,093900,177377355,3925,3925,3925,3925,700
|
|
20230615,093800,174629855,3925,3925,3930,3925,29
|
|
20230615,093700,174515980,3930,3930,3930,3930,50
|
|
20230615,093600,174319480,3925,3930,3930,3925,151
|
|
20230615,093500,173726645,3930,3930,3930,3930,0
|
|
20230615,093400,173726645,3930,3925,3930,3925,267
|
|
20230615,093300,172678610,3930,3925,3930,3925,201
|
|
20230615,093200,171888685,3930,3930,3930,3930,30
|
|
20230615,093100,171770785,3930,3925,3930,3925,4
|
|
20230615,093000,171755080,3930,3925,3930,3925,289
|
|
20230615,092900,170620630,3925,3925,3925,3925,1428
|
|
20230615,092800,165015730,3930,3930,3930,3930,36
|
|
20230615,092700,164874250,3930,3930,3930,3930,161
|
|
20230615,092600,164241520,3930,3930,3930,3930,3
|
|
20230615,092500,164229730,3935,3935,3935,3935,504
|
|
20230615,092400,162246490,3925,3925,3925,3925,3
|
|
20230615,092300,162234715,3925,3930,3930,3925,100
|
|
20230615,092200,161842210,3925,3925,3925,3925,4
|
|
20230615,092100,161826510,3925,3925,3925,3925,0
|
|
20230615,092000,161826510,3925,3935,3935,3925,464
|
|
20230615,091900,160003255,3935,3925,3935,3925,23
|
|
20230615,091800,159912780,3925,3930,3930,3925,1545
|
|
20230615,091700,153846255,3925,3925,3925,3920,1980
|
|
20230615,091600,146078705,3915,3920,3920,3915,710
|
|
20230615,091500,143297450,3930,3935,3935,3930,345
|
|
20230615,091400,141941380,3935,3910,3935,3910,1474
|
|
20230615,091300,136159275,3910,3935,3935,3910,6242
|
|
20230615,091200,111679520,3940,3940,3940,3940,19
|
|
20230615,091100,111604660,3940,3950,3950,3940,745
|
|
20230615,091000,108665515,3950,3935,3950,3935,4675
|
|
20230615,090900,90240225,3935,3930,3935,3925,1892
|
|
20230615,090800,82799495,3930,3935,3935,3930,62
|
|
20230615,090700,82555775,3935,3920,3935,3915,2238
|
|
20230615,090600,73768565,3925,3915,3925,3915,1226
|
|
20230615,090500,68962545,3915,3910,3915,3905,2358
|
|
20230615,090400,59742835,3915,3915,3915,3910,1509
|
|
20230615,090300,53841365,3915,3915,3915,3905,2796
|
|
20230615,090200,42899865,3915,3915,3930,3915,1865
|
|
20230615,090100,35584035,3920,3920,3920,3915,373
|
|
20230615,090000,34122600,3910,3890,3910,3890,8770
|