587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,184400,702328350,8950,8950,8950,8950,734
|
|
20230615,184300,702328350,8950,8950,8950,8950,0
|
|
20230615,184200,702328350,8950,8950,8950,8950,0
|
|
20230615,184100,702328350,8950,8950,8950,8950,0
|
|
20230615,184000,702328350,8950,8950,8950,8950,0
|
|
20230615,183900,702328350,8950,8950,8950,8950,0
|
|
20230615,183800,702328350,8950,8950,8950,8950,0
|
|
20230615,183700,702328350,8950,8950,8950,8950,0
|
|
20230615,183600,702328350,8950,8950,8950,8950,0
|
|
20230615,183500,702328350,8950,8950,8950,8950,0
|
|
20230615,183400,702328350,8950,8950,8950,8950,0
|
|
20230615,183300,702328350,8950,8950,8950,8950,0
|
|
20230615,183200,702328350,8950,8950,8950,8950,0
|
|
20230615,183100,702328350,8950,8950,8950,8950,0
|
|
20230615,183000,702328350,8950,8950,8950,8950,0
|
|
20230615,182900,702328350,8950,8950,8950,8950,0
|
|
20230615,182800,702328350,8950,8950,8950,8950,0
|
|
20230615,182700,702328350,8950,8950,8950,8950,0
|
|
20230615,182600,702328350,8950,8950,8950,8950,0
|
|
20230615,182500,702328350,8950,8950,8950,8950,0
|
|
20230615,182400,702328350,8950,8950,8950,8950,0
|
|
20230615,182300,702328350,8950,8950,8950,8950,0
|
|
20230615,182200,702328350,8950,8950,8950,8950,0
|
|
20230615,182100,702328350,8950,8950,8950,8950,0
|
|
20230615,182000,702328350,8950,8950,8950,8950,0
|
|
20230615,181900,702328350,8950,8950,8950,8950,0
|
|
20230615,181800,702328350,8950,8950,8950,8950,0
|
|
20230615,181700,702328350,8950,8950,8950,8950,0
|
|
20230615,181600,702328350,8950,8950,8950,8950,0
|
|
20230615,181500,702328350,8950,8950,8950,8950,0
|
|
20230615,181400,702328350,8950,8950,8950,8950,734
|
|
20230615,181300,702328350,8950,8950,8950,8950,0
|
|
20230615,181200,702328350,8950,8950,8950,8950,0
|
|
20230615,181100,702328350,8950,8950,8950,8950,0
|
|
20230615,181000,702328350,8950,8950,8950,8950,0
|
|
20230615,180900,702328350,8950,8950,8950,8950,0
|
|
20230615,180800,702328350,8950,8950,8950,8950,0
|
|
20230615,180700,702328350,8950,8950,8950,8950,0
|
|
20230615,180600,702328350,8950,8950,8950,8950,0
|
|
20230615,180500,702328350,8950,8950,8950,8950,0
|
|
20230615,180400,702328350,8950,8950,8950,8950,0
|
|
20230615,180300,702328350,8950,8950,8950,8950,0
|
|
20230615,180200,702328350,8950,8950,8950,8950,0
|
|
20230615,180100,702328350,8950,8950,8950,8950,0
|
|
20230615,180000,702328350,8950,8950,8950,8950,0
|
|
20230615,175900,702328350,8950,8950,8950,8950,0
|
|
20230615,175800,702328350,8950,8950,8950,8950,0
|
|
20230615,175700,702328350,8950,8950,8950,8950,0
|
|
20230615,175600,702328350,8950,8950,8950,8950,0
|
|
20230615,175500,702328350,8950,8950,8950,8950,0
|
|
20230615,175400,702328350,8950,8950,8950,8950,0
|
|
20230615,175300,702328350,8950,8950,8950,8950,0
|
|
20230615,175200,702328350,8950,8950,8950,8950,0
|
|
20230615,175100,702328350,8950,8950,8950,8950,0
|
|
20230615,175000,702328350,8950,8950,8950,8950,0
|
|
20230615,174900,702328350,8950,8950,8950,8950,0
|
|
20230615,174800,702328350,8950,8950,8950,8950,0
|
|
20230615,174700,702328350,8950,8950,8950,8950,0
|
|
20230615,174600,702328350,8950,8950,8950,8950,0
|
|
20230615,174500,702328350,8950,8950,8950,8950,0
|
|
20230615,174400,702328350,8950,8950,8950,8950,734
|
|
20230615,174300,702328350,8950,8950,8950,8950,0
|
|
20230615,174200,702328350,8950,8950,8950,8950,0
|
|
20230615,174100,702328350,8950,8950,8950,8950,0
|
|
20230615,174000,702328350,8950,8950,8950,8950,0
|
|
20230615,173900,702328350,8950,8950,8950,8950,0
|
|
20230615,173800,702328350,8950,8950,8950,8950,0
|
|
20230615,173700,702328350,8950,8950,8950,8950,0
|
|
20230615,173600,702328350,8950,8950,8950,8950,0
|
|
20230615,173500,702328350,8950,8950,8950,8950,0
|
|
20230615,173400,702328350,8950,8950,8950,8950,0
|
|
20230615,173300,702328350,8950,8950,8950,8950,0
|
|
20230615,173200,702328350,8950,8950,8950,8950,0
|
|
20230615,173100,702328350,8950,8950,8950,8950,0
|
|
20230615,173000,702328350,8950,8950,8950,8950,0
|
|
20230615,172900,702328350,8950,8950,8950,8950,0
|
|
20230615,172800,702328350,8950,8950,8950,8950,0
|
|
20230615,172700,702328350,8950,8950,8950,8950,0
|
|
20230615,172600,702328350,8950,8950,8950,8950,0
|
|
20230615,172500,702328350,8950,8950,8950,8950,0
|
|
20230615,172400,702328350,8950,8950,8950,8950,0
|
|
20230615,172300,702328350,8950,8950,8950,8950,0
|
|
20230615,172200,702328350,8950,8950,8950,8950,0
|
|
20230615,172100,702328350,8950,8950,8950,8950,0
|
|
20230615,172000,702328350,8950,8950,8950,8950,0
|
|
20230615,171900,702328350,8950,8950,8950,8950,0
|
|
20230615,171800,702328350,8950,8950,8950,8950,0
|
|
20230615,171700,702328350,8950,8950,8950,8950,0
|
|
20230615,171600,702328350,8950,8950,8950,8950,0
|
|
20230615,171500,702328350,8950,8950,8950,8950,0
|
|
20230615,171400,702328350,8950,8950,8950,8950,734
|
|
20230615,171300,702328350,8950,8950,8950,8950,0
|
|
20230615,171200,702328350,8950,8950,8950,8950,0
|
|
20230615,171100,702328350,8950,8950,8950,8950,0
|
|
20230615,171000,702328350,8950,8950,8950,8950,0
|
|
20230615,170900,702328350,8950,8950,8950,8950,0
|
|
20230615,170800,702328350,8950,8950,8950,8950,0
|
|
20230615,170700,702328350,8950,8950,8950,8950,0
|
|
20230615,170600,702328350,8950,8950,8950,8950,0
|
|
20230615,170500,702328350,8950,8950,8950,8950,0
|
|
20230615,170400,702328350,8950,8950,8950,8950,0
|
|
20230615,170300,702328350,8950,8950,8950,8950,0
|
|
20230615,170200,702328350,8950,8950,8950,8950,0
|
|
20230615,170100,702328350,8950,8950,8950,8950,0
|
|
20230615,170000,702328350,8950,8950,8950,8950,0
|
|
20230615,165900,702328350,8950,8950,8950,8950,0
|
|
20230615,165800,702328350,8950,8950,8950,8950,0
|
|
20230615,165700,702328350,8950,8950,8950,8950,0
|
|
20230615,165600,702328350,8950,8950,8950,8950,0
|
|
20230615,165500,702328350,8950,8950,8950,8950,0
|
|
20230615,165400,702328350,8950,8950,8950,8950,0
|
|
20230615,165300,702328350,8950,8950,8950,8950,0
|
|
20230615,165200,702328350,8950,8950,8950,8950,0
|
|
20230615,165100,702328350,8950,8950,8950,8950,0
|
|
20230615,165000,702328350,8950,8950,8950,8950,0
|
|
20230615,164900,702328350,8950,8950,8950,8950,0
|
|
20230615,164800,702328350,8950,8950,8950,8950,0
|
|
20230615,164700,702328350,8950,8950,8950,8950,0
|
|
20230615,164600,702328350,8950,8950,8950,8950,0
|
|
20230615,164500,702328350,8950,8950,8950,8950,0
|
|
20230615,164400,702328350,8950,8950,8950,8950,734
|
|
20230615,164300,702328350,8950,8950,8950,8950,0
|
|
20230615,164200,702328350,8950,8950,8950,8950,0
|
|
20230615,164100,702328350,8950,8950,8950,8950,0
|
|
20230615,164000,702328350,8950,8950,8950,8950,0
|
|
20230615,163900,702328350,8950,8950,8950,8950,0
|
|
20230615,163800,702328350,8950,8950,8950,8950,0
|
|
20230615,163700,702328350,8950,8950,8950,8950,0
|
|
20230615,163600,702328350,8950,8950,8950,8950,0
|
|
20230615,163500,702328350,8950,8950,8950,8950,0
|
|
20230615,163400,702328350,8950,8950,8950,8950,0
|
|
20230615,163300,702328350,8950,8950,8950,8950,0
|
|
20230615,163200,702328350,8950,8950,8950,8950,0
|
|
20230615,163100,702328350,8950,8950,8950,8950,0
|
|
20230615,163000,702328350,8950,8950,8950,8950,0
|
|
20230615,162900,702328350,8950,8950,8950,8950,0
|
|
20230615,162800,702328350,8950,8950,8950,8950,0
|
|
20230615,162700,702328350,8950,8950,8950,8950,0
|
|
20230615,162600,702328350,8950,8950,8950,8950,0
|
|
20230615,162500,702328350,8950,8950,8950,8950,0
|
|
20230615,162400,702328350,8950,8950,8950,8950,0
|
|
20230615,162300,702328350,8950,8950,8950,8950,0
|
|
20230615,162200,702328350,8950,8950,8950,8950,0
|
|
20230615,162100,702328350,8950,8950,8950,8950,0
|
|
20230615,162000,702328350,8950,8950,8950,8950,0
|
|
20230615,161900,702328350,8950,8950,8950,8950,0
|
|
20230615,161800,702328350,8950,8950,8950,8950,0
|
|
20230615,161700,702328350,8950,8950,8950,8950,0
|
|
20230615,161600,702328350,8950,8950,8950,8950,0
|
|
20230615,161500,702328350,8950,8950,8950,8950,0
|
|
20230615,161400,702328350,8950,8950,8950,8950,734
|
|
20230615,161300,702328350,8950,8950,8950,8950,0
|
|
20230615,161200,702328350,8950,8950,8950,8950,0
|
|
20230615,161100,702328350,8950,8950,8950,8950,0
|
|
20230615,161000,702328350,8950,8950,8950,8950,0
|
|
20230615,160900,702328350,8950,8950,8950,8950,0
|
|
20230615,160800,702328350,8950,8950,8950,8950,0
|
|
20230615,160700,702328350,8950,8950,8950,8950,0
|
|
20230615,160600,702328350,8950,8950,8950,8950,0
|
|
20230615,160500,702328350,8950,8950,8950,8950,0
|
|
20230615,160400,702328350,8950,8950,8950,8950,0
|
|
20230615,160300,702328350,8950,8950,8950,8950,0
|
|
20230615,160200,702328350,8950,8950,8950,8950,0
|
|
20230615,160100,702328350,8950,8950,8950,8950,0
|
|
20230615,160000,702328350,8950,8950,8950,8950,0
|
|
20230615,155900,702328350,8950,8950,8950,8950,0
|
|
20230615,155800,702328350,8950,8950,8950,8950,0
|
|
20230615,155700,702328350,8950,8950,8950,8950,0
|
|
20230615,155600,702328350,8950,8950,8950,8950,0
|
|
20230615,155500,702328350,8950,8950,8950,8950,0
|
|
20230615,155400,702328350,8950,8950,8950,8950,0
|
|
20230615,155300,702328350,8950,8950,8950,8950,0
|
|
20230615,155200,702328350,8950,8950,8950,8950,0
|
|
20230615,155100,702328350,8950,8950,8950,8950,0
|
|
20230615,155000,702328350,8950,8950,8950,8950,0
|
|
20230615,154900,702328350,8950,8950,8950,8950,0
|
|
20230615,154800,702328350,8950,8950,8950,8950,0
|
|
20230615,154700,702328350,8950,8950,8950,8950,0
|
|
20230615,154600,702328350,8950,8950,8950,8950,0
|
|
20230615,154500,702328350,8950,8950,8950,8950,0
|
|
20230615,154400,702328350,8950,8950,8950,8950,734
|
|
20230615,154300,702328350,8950,8950,8950,8950,0
|
|
20230615,154200,702328350,8950,8950,8950,8950,0
|
|
20230615,154100,702328350,8950,8950,8950,8950,0
|
|
20230615,154000,702328350,8950,8950,8950,8950,0
|
|
20230615,153900,702328350,8950,8950,8950,8950,0
|
|
20230615,153800,702328350,8950,8950,8950,8950,0
|
|
20230615,153700,702328350,8950,8950,8950,8950,0
|
|
20230615,153600,702328350,8950,8950,8950,8950,0
|
|
20230615,153500,702328350,8950,8950,8950,8950,0
|
|
20230615,153400,702328350,8950,8950,8950,8950,0
|
|
20230615,153300,702328350,8950,8950,8950,8950,0
|
|
20230615,153200,702328350,8950,8950,8950,8950,0
|
|
20230615,153100,702328350,8950,8950,8950,8950,0
|
|
20230615,153000,702328350,8950,8950,8950,8950,734
|
|
20230615,152900,695759050,8970,8970,8970,8970,0
|
|
20230615,152800,695759050,8970,8970,8970,8970,0
|
|
20230615,152700,695759050,8970,8970,8970,8970,0
|
|
20230615,152600,695759050,8970,8970,8970,8970,0
|
|
20230615,152500,695759050,8970,8970,8970,8970,0
|
|
20230615,152400,695759050,8970,8970,8970,8970,0
|
|
20230615,152300,695759050,8970,8970,8970,8970,0
|
|
20230615,152200,695759050,8970,8970,8970,8970,0
|
|
20230615,152100,695759050,8970,8970,8970,8970,0
|
|
20230615,152000,695759050,8970,8970,8970,8970,0
|
|
20230615,151900,695759050,8970,8950,8970,8920,492
|
|
20230615,151800,691361110,8920,8920,8930,8920,131
|
|
20230615,151700,690192480,8920,8920,8930,8920,122
|
|
20230615,151600,689104120,8920,8920,8920,8920,813
|
|
20230615,151500,681852160,8930,8930,8930,8930,3
|
|
20230615,151400,681825370,8930,8920,8930,8920,96
|
|
20230615,151300,680968950,8920,8920,8920,8920,30
|
|
20230615,151200,680701350,8920,8920,8920,8920,99
|
|
20230615,151100,679818270,8910,8920,8920,8910,114
|
|
20230615,151000,678802380,8910,8920,8920,8910,28
|
|
20230615,150900,678552860,8920,8920,8920,8920,4
|
|
20230615,150800,678517180,8920,8910,8920,8910,736
|
|
20230615,150700,671959170,8910,8920,8920,8910,3316
|
|
20230615,150600,642413460,8910,8910,8910,8910,116
|
|
20230615,150500,641379900,8900,8900,8900,8900,50
|
|
20230615,150400,640934900,8900,8910,8910,8900,22
|
|
20230615,150300,640738910,8910,8900,8910,8900,9
|
|
20230615,150200,640658790,8900,8900,8910,8900,725
|
|
20230615,150100,634205290,8900,8880,8900,8880,523
|
|
20230615,150000,629557540,8880,8890,8890,8880,101
|
|
20230615,145900,628660650,8880,8880,8880,8880,0
|
|
20230615,145800,628660650,8880,8880,8880,8880,11
|
|
20230615,145700,628562970,8880,8870,8880,8870,101
|
|
20230615,145600,627667090,8880,8880,8880,8880,152
|
|
20230615,145500,626317330,8880,8880,8880,8880,68
|
|
20230615,145400,625713490,8880,8880,8880,8880,7
|
|
20230615,145300,625651330,8880,8880,8880,8880,2
|
|
20230615,145200,625633570,8860,8860,8860,8860,702
|
|
20230615,145100,619413850,8860,8860,8860,8860,2631
|
|
20230615,145000,596103190,8870,8860,8870,8860,1777
|
|
20230615,144900,580351320,8870,8870,8870,8870,1216
|
|
20230615,144800,569565400,8870,8880,8880,8870,24
|
|
20230615,144700,569352290,8880,8880,8880,8880,47
|
|
20230615,144600,568934930,8880,8880,8880,8880,1066
|
|
20230615,144500,559468850,8890,8890,8890,8880,450
|
|
20230615,144400,555468770,8890,8890,8890,8890,140
|
|
20230615,144300,554224170,8900,8900,8900,8890,105
|
|
20230615,144200,553290670,8890,8890,8890,8890,447
|
|
20230615,144100,549316840,8900,8900,8900,8900,1207
|
|
20230615,144000,538574540,8910,8910,8910,8910,306
|
|
20230615,143900,535848080,8930,8930,8930,8930,1
|
|
20230615,143800,535839150,8900,8900,8900,8900,109
|
|
20230615,143700,534869050,8890,8910,8910,8890,900
|
|
20230615,143600,526859450,8910,8910,8910,8910,565
|
|
20230615,143500,521825300,8910,8910,8910,8910,2
|
|
20230615,143400,521807480,8910,8910,8910,8910,106
|
|
20230615,143300,520863020,8910,8910,8910,8910,57
|
|
20230615,143200,520355150,8910,8920,8920,8910,65
|
|
20230615,143100,519775800,8920,8920,8920,8920,0
|
|
20230615,143000,519775800,8920,8920,8920,8920,5
|
|
20230615,142900,519731200,8900,8900,8900,8900,100
|
|
20230615,142800,518841200,8900,8930,8930,8900,6000
|
|
20230615,142700,465407410,8930,8930,8930,8930,0
|
|
20230615,142600,465407410,8930,8930,8930,8930,7
|
|
20230615,142500,465344900,8930,8930,8930,8930,1
|
|
20230615,142400,465335970,8930,8930,8930,8930,10
|
|
20230615,142300,465246670,8930,8920,8930,8920,113
|
|
20230615,142200,464238680,8920,8930,8930,8920,18
|
|
20230615,142100,464078040,8930,8930,8930,8930,25
|
|
20230615,142000,463854790,8930,8930,8930,8930,0
|
|
20230615,141900,463854790,8930,8930,8930,8920,121
|
|
20230615,141800,462775370,8930,8930,8930,8930,20
|
|
20230615,141700,462596770,8920,8920,8920,8920,200
|
|
20230615,141600,460812770,8930,8930,8930,8930,5
|
|
20230615,141500,460768120,8920,8920,8920,8920,0
|
|
20230615,141400,460768120,8920,8920,8920,8920,0
|
|
20230615,141300,460768120,8920,8920,8920,8920,0
|
|
20230615,141200,460768120,8920,8920,8920,8920,1
|
|
20230615,141100,460759200,8920,8920,8920,8920,227
|
|
20230615,141000,458734360,8920,8920,8920,8920,0
|
|
20230615,140900,458734360,8920,8920,8920,8920,201
|
|
20230615,140800,456941440,8930,8960,8960,8930,2631
|
|
20230615,140700,433422940,8970,8970,8970,8970,0
|
|
20230615,140600,433422940,8970,8970,8970,8970,0
|
|
20230615,140500,433422940,8970,8970,8970,8970,233
|
|
20230615,140400,431332930,8970,8970,8970,8970,0
|
|
20230615,140300,431332930,8970,8970,8970,8970,0
|
|
20230615,140200,431332930,8970,8970,8970,8970,0
|
|
20230615,140100,431332930,8970,8970,8970,8970,0
|
|
20230615,140000,431332930,8970,8970,8970,8970,96
|
|
20230615,135900,430471810,8970,8970,8970,8970,0
|
|
20230615,135800,430471810,8970,8970,8970,8970,0
|
|
20230615,135700,430471810,8970,8970,8970,8970,2
|
|
20230615,135600,430453870,8960,8960,8960,8960,0
|
|
20230615,135500,430453870,8960,8960,8960,8960,0
|
|
20230615,135400,430453870,8960,8960,8960,8960,0
|
|
20230615,135300,430453870,8960,8960,8960,8960,0
|
|
20230615,135200,430453870,8960,8960,8960,8960,0
|
|
20230615,135100,430453870,8960,8960,8960,8960,0
|
|
20230615,135000,430453870,8960,8960,8960,8960,110
|
|
20230615,134900,429468270,8960,8960,8960,8960,0
|
|
20230615,134800,429468270,8960,8960,8960,8960,0
|
|
20230615,134700,429468270,8960,8960,8960,8960,0
|
|
20230615,134600,429468270,8960,8960,8960,8960,10
|
|
20230615,134500,429378670,8960,8960,8960,8960,10
|
|
20230615,134400,429289070,8950,8950,8950,8950,0
|
|
20230615,134300,429289070,8950,8950,8950,8950,0
|
|
20230615,134200,429289070,8950,8950,8950,8950,8
|
|
20230615,134100,429217470,8960,8960,8960,8960,20
|
|
20230615,134000,429038270,8960,8950,8960,8950,202
|
|
20230615,133900,427229370,8950,8950,8950,8950,38
|
|
20230615,133800,426889270,8950,8950,8950,8950,0
|
|
20230615,133700,426889270,8950,8950,8950,8950,0
|
|
20230615,133600,426889270,8950,8950,8950,8950,0
|
|
20230615,133500,426889270,8950,8950,8950,8950,0
|
|
20230615,133400,426889270,8950,8950,8950,8950,0
|
|
20230615,133300,426889270,8950,8950,8950,8950,2
|
|
20230615,133200,426871370,8960,8960,8960,8960,0
|
|
20230615,133100,426871370,8960,8960,8960,8960,0
|
|
20230615,133000,426871370,8960,8960,8960,8960,4
|
|
20230615,132900,426835530,8950,8950,8950,8950,1
|
|
20230615,132800,426826580,8950,8950,8950,8950,6
|
|
20230615,132700,426772880,8950,8950,8950,8950,157
|
|
20230615,132600,425367730,8950,8950,8950,8950,0
|
|
20230615,132500,425367730,8950,8950,8950,8950,11
|
|
20230615,132400,425269280,8950,8950,8950,8950,0
|
|
20230615,132300,425269280,8950,8950,8950,8950,0
|
|
20230615,132200,425269280,8950,8950,8950,8950,18
|
|
20230615,132100,425108180,8950,8950,8950,8950,0
|
|
20230615,132000,425108180,8950,8950,8950,8950,0
|
|
20230615,131900,425108180,8950,8950,8950,8950,70
|
|
20230615,131800,424481680,8950,8950,8950,8950,10
|
|
20230615,131700,424392180,8950,8950,8950,8950,5
|
|
20230615,131600,424347430,8950,8950,8950,8950,26
|
|
20230615,131500,424114730,8950,8950,8950,8950,13
|
|
20230615,131400,423998380,8950,8950,8950,8950,25
|
|
20230615,131300,423774630,8950,8950,8950,8950,22
|
|
20230615,131200,423577730,8940,8950,8950,8940,428
|
|
20230615,131100,419747880,8950,8950,8950,8950,0
|
|
20230615,131000,419747880,8950,8950,8950,8950,0
|
|
20230615,130900,419747880,8950,8950,8950,8950,0
|
|
20230615,130800,419747880,8950,8950,8950,8950,1
|
|
20230615,130700,419738930,8950,8950,8950,8950,14
|
|
20230615,130600,419613630,8950,8950,8950,8950,117
|
|
20230615,130500,418566480,8950,8950,8950,8950,279
|
|
20230615,130400,416069430,8950,8950,8950,8950,0
|
|
20230615,130300,416069430,8950,8950,8950,8950,0
|
|
20230615,130200,416069430,8950,8950,8950,8950,83
|
|
20230615,130100,415326580,8950,8950,8950,8950,0
|
|
20230615,130000,415326580,8950,8950,8950,8950,50
|
|
20230615,125900,414879080,8950,8950,8950,8950,701
|
|
20230615,125800,408605130,8960,8960,8960,8960,52
|
|
20230615,125700,408139210,8960,8960,8960,8960,0
|
|
20230615,125600,408139210,8960,8960,8960,8950,1683
|
|
20230615,125500,393071170,8960,8960,8960,8960,0
|
|
20230615,125400,393071170,8960,8960,8960,8960,0
|
|
20230615,125300,393071170,8960,8970,8970,8960,100
|
|
20230615,125200,392175160,8960,8960,8960,8960,0
|
|
20230615,125100,392175160,8960,8970,8970,8960,400
|
|
20230615,125000,388591150,8970,8970,8970,8970,0
|
|
20230615,124900,388591150,8970,8970,8970,8970,491
|
|
20230615,124800,384186880,8970,8970,8970,8970,0
|
|
20230615,124700,384186880,8970,8970,8970,8970,1
|
|
20230615,124600,384177910,8970,8970,8970,8970,0
|
|
20230615,124500,384177910,8970,8970,8970,8970,0
|
|
20230615,124400,384177910,8970,8970,8970,8970,4
|
|
20230615,124300,384142030,8970,8970,8970,8970,40
|
|
20230615,124200,383783230,8970,8970,8970,8970,1
|
|
20230615,124100,383774260,8960,8960,8960,8960,0
|
|
20230615,124000,383774260,8960,8960,8960,8960,0
|
|
20230615,123900,383774260,8960,8960,8960,8960,60
|
|
20230615,123800,383236660,8960,8960,8960,8960,50
|
|
20230615,123700,382788660,8970,8970,8970,8970,11
|
|
20230615,123600,382689990,8960,8960,8960,8960,18
|
|
20230615,123500,382528710,8960,8960,8960,8960,30
|
|
20230615,123400,382259910,8950,8950,8950,8950,95
|
|
20230615,123300,381409660,8950,8950,8950,8950,0
|
|
20230615,123200,381409660,8950,8950,8950,8950,5
|
|
20230615,123100,381364910,8950,8950,8950,8950,38
|
|
20230615,123000,381024810,8960,8960,8960,8960,4
|
|
20230615,122900,380988970,8950,8960,8960,8950,123
|
|
20230615,122800,379887890,8960,8960,8960,8960,0
|
|
20230615,122700,379887890,8960,8960,8960,8960,0
|
|
20230615,122600,379887890,8960,8960,8960,8960,73
|
|
20230615,122500,379233810,8960,8960,8960,8960,0
|
|
20230615,122400,379233810,8960,8960,8960,8960,0
|
|
20230615,122300,379233810,8960,8960,8960,8960,0
|
|
20230615,122200,379233810,8960,8960,8960,8960,0
|
|
20230615,122100,379233810,8960,8960,8960,8960,116
|
|
20230615,122000,378194450,8960,8960,8960,8960,0
|
|
20230615,121900,378194450,8960,8960,8960,8960,96
|
|
20230615,121800,377334290,8970,8970,8970,8970,2
|
|
20230615,121700,377316350,8970,8970,8970,8970,11
|
|
20230615,121600,377217680,8970,8970,8970,8970,0
|
|
20230615,121500,377217680,8970,8970,8970,8970,1
|
|
20230615,121400,377208710,8970,8970,8970,8970,150
|
|
20230615,121300,375863210,8980,8960,8980,8960,18
|
|
20230615,121200,375701910,8950,8950,8950,8950,200
|
|
20230615,121100,373911910,8950,8950,8950,8950,294
|
|
20230615,121000,371280610,8960,8980,8980,8960,957
|
|
20230615,120900,362690340,8980,8980,8980,8980,0
|
|
20230615,120800,362690340,8980,8980,8980,8980,0
|
|
20230615,120700,362690340,8980,8980,8980,8980,0
|
|
20230615,120600,362690340,8980,8980,8980,8980,0
|
|
20230615,120500,362690340,8980,8980,8980,8980,0
|
|
20230615,120400,362690340,8980,8980,8980,8980,0
|
|
20230615,120300,362690340,8980,8980,9000,8980,776
|
|
20230615,120200,355714900,8960,8960,8960,8960,5
|
|
20230615,120100,355670100,8950,8950,8950,8940,154
|
|
20230615,120000,354291810,8950,8950,8950,8950,206
|
|
20230615,115900,352448110,8950,8950,8950,8950,0
|
|
20230615,115800,352448110,8950,8950,8950,8950,321
|
|
20230615,115700,349575160,8950,8950,8950,8950,0
|
|
20230615,115600,349575160,8950,8950,8950,8950,56
|
|
20230615,115500,349073960,8950,8950,8950,8950,10
|
|
20230615,115400,348984460,8950,8950,8950,8950,0
|
|
20230615,115300,348984460,8950,8940,8950,8940,114
|
|
20230615,115200,347965230,8940,8940,8940,8940,10
|
|
20230615,115100,347875830,8940,8940,8940,8940,2
|
|
20230615,115000,347857950,8930,8930,8930,8930,0
|
|
20230615,114900,347857950,8930,8930,8930,8930,136
|
|
20230615,114800,346643470,8950,8950,8950,8950,0
|
|
20230615,114700,346643470,8950,8950,8950,8950,2
|
|
20230615,114600,346625570,8930,8930,8930,8930,10
|
|
20230615,114500,346536270,8930,8930,8930,8930,8
|
|
20230615,114400,346464830,8930,8930,8930,8930,0
|
|
20230615,114300,346464830,8930,8930,8930,8930,0
|
|
20230615,114200,346464830,8930,8930,8930,8930,0
|
|
20230615,114100,346464830,8930,8930,8930,8930,796
|
|
20230615,114000,339356550,8930,8930,8930,8930,4
|
|
20230615,113900,339320830,8910,8910,8910,8910,0
|
|
20230615,113800,339320830,8910,8910,8910,8910,0
|
|
20230615,113700,339320830,8910,8910,8910,8910,0
|
|
20230615,113600,339320830,8910,8910,8910,8910,0
|
|
20230615,113500,339320830,8910,8910,8910,8910,0
|
|
20230615,113400,339320830,8910,8910,8910,8910,0
|
|
20230615,113300,339320830,8910,8910,8910,8910,18
|
|
20230615,113200,339160450,8900,8900,8900,8900,1
|
|
20230615,113100,339151550,8900,8900,8900,8900,0
|
|
20230615,113000,339151550,8900,8920,8920,8900,267
|
|
20230615,112900,336773380,8920,8940,8940,8920,263
|
|
20230615,112800,334423360,8950,8950,8950,8950,32
|
|
20230615,112700,334136960,8950,8950,8950,8950,0
|
|
20230615,112600,334136960,8950,8950,8950,8950,30
|
|
20230615,112500,333868460,8950,8950,8950,8950,30
|
|
20230615,112400,333599960,8910,8910,8910,8910,351
|
|
20230615,112300,330472550,8910,8910,8910,8910,5
|
|
20230615,112200,330428000,8910,8900,8910,8900,8
|
|
20230615,112100,330356790,8890,8890,8890,8890,150
|
|
20230615,112000,329023290,8890,8910,8920,8890,86
|
|
20230615,111900,328257690,8880,8890,8890,8880,1108
|
|
20230615,111800,318408650,8900,8890,8900,8890,227
|
|
20230615,111700,316389050,8890,8890,8890,8890,351
|
|
20230615,111600,313268660,8900,8900,8900,8900,100
|
|
20230615,111500,312378660,8900,8910,8910,8890,225
|
|
20230615,111400,310375220,8920,8910,8920,8910,174
|
|
20230615,111300,308824870,8920,8930,8930,8920,467
|
|
20230615,111200,304656580,8930,8940,8940,8930,778
|
|
20230615,111100,297701870,8950,8950,8950,8950,589
|
|
20230615,111000,292430320,8950,8950,8950,8950,526
|
|
20230615,110900,287722620,8960,8960,8960,8960,20
|
|
20230615,110800,287543420,8960,8960,8960,8960,261
|
|
20230615,110700,285204860,8960,8960,8960,8950,933
|
|
20230615,110600,276848180,8970,8970,8970,8970,124
|
|
20230615,110500,275735900,8980,8980,8980,8980,49
|
|
20230615,110400,275295880,8970,8970,8970,8970,25
|
|
20230615,110300,275071630,8970,8970,8970,8970,12
|
|
20230615,110200,274963990,8960,8960,8960,8960,450
|
|
20230615,110100,270931990,8960,8980,8980,8960,782
|
|
20230615,110000,263922740,8980,9000,9000,8980,60
|
|
20230615,105900,263383920,9000,9000,9000,9000,10
|
|
20230615,105800,263293920,8980,8980,8980,8980,20
|
|
20230615,105700,263114320,8980,8980,8980,8980,0
|
|
20230615,105600,263114320,8980,8980,8980,8980,189
|
|
20230615,105500,261417100,8980,8990,9000,8980,2993
|
|
20230615,105400,234530120,9000,9000,9000,9000,0
|
|
20230615,105300,234530120,9000,9000,9000,9000,20
|
|
20230615,105200,234350120,8990,8990,8990,8990,0
|
|
20230615,105100,234350120,8990,8990,8990,8990,0
|
|
20230615,105000,234350120,8990,8990,8990,8990,217
|
|
20230615,104900,232399290,8990,9000,9000,8990,46
|
|
20230615,104800,231985720,9000,8990,9000,8990,42
|
|
20230615,104700,231608060,9010,9020,9020,9000,3184
|
|
20230615,104600,202938360,9010,9020,9020,9010,501
|
|
20230615,104500,198421690,9020,9020,9020,9020,570
|
|
20230615,104400,193280290,9030,9030,9030,9030,0
|
|
20230615,104300,193280290,9030,9030,9030,9030,0
|
|
20230615,104200,193280290,9030,9030,9030,9030,1
|
|
20230615,104100,193271260,9010,9020,9020,9010,1052
|
|
20230615,104000,183782230,9020,9020,9020,9020,56
|
|
20230615,103900,183277110,9030,9030,9030,9030,0
|
|
20230615,103800,183277110,9030,9030,9030,9030,201
|
|
20230615,103700,181462080,9050,9050,9050,9050,10
|
|
20230615,103600,181371580,9050,9050,9050,9050,1
|
|
20230615,103500,181362530,9030,9030,9030,9030,0
|
|
20230615,103400,181362530,9030,9030,9030,9030,206
|
|
20230615,103300,179502350,9030,9040,9040,9030,211
|
|
20230615,103200,177596520,9040,9040,9040,9040,100
|
|
20230615,103100,176692520,9040,9030,9040,9030,169
|
|
20230615,103000,175166330,9040,9040,9040,9040,13
|
|
20230615,102900,175048810,9040,9040,9040,9040,0
|
|
20230615,102800,175048810,9040,9040,9040,9040,0
|
|
20230615,102700,175048810,9040,9040,9040,9040,11
|
|
20230615,102600,174949370,9040,9040,9040,9040,0
|
|
20230615,102500,174949370,9040,9040,9040,9040,50
|
|
20230615,102400,174497370,9040,9040,9040,9030,1560
|
|
20230615,102300,160406110,9070,9050,9070,9040,1042
|
|
20230615,102200,150985940,9050,9050,9050,9050,13
|
|
20230615,102100,150868290,9040,9040,9040,9040,422
|
|
20230615,102000,147053410,9050,9050,9050,9050,161
|
|
20230615,101900,145596360,9060,9060,9060,9060,0
|
|
20230615,101800,145596360,9060,9060,9060,9060,133
|
|
20230615,101700,144391380,9070,9070,9070,9070,0
|
|
20230615,101600,144391380,9070,9070,9070,9070,604
|
|
20230615,101500,138913100,9080,9080,9080,9080,0
|
|
20230615,101400,138913100,9080,9080,9080,9080,93
|
|
20230615,101300,138068660,9080,9090,9090,9080,91
|
|
20230615,101200,137242370,9080,9090,9090,9080,181
|
|
20230615,101100,135598880,9090,9090,9090,9090,0
|
|
20230615,101000,135598880,9090,9090,9090,9090,10
|
|
20230615,100900,135507980,9090,9090,9090,9090,0
|
|
20230615,100800,135507980,9090,9090,9090,9090,79
|
|
20230615,100700,134789870,9080,9080,9080,9080,0
|
|
20230615,100600,134789870,9080,9080,9080,9080,50
|
|
20230615,100500,134335870,9100,9100,9100,9100,0
|
|
20230615,100400,134335870,9100,9100,9100,9100,0
|
|
20230615,100300,134335870,9100,9100,9100,9100,0
|
|
20230615,100200,134335870,9100,9080,9100,9080,430
|
|
20230615,100100,130431270,9080,9080,9080,9080,16
|
|
20230615,100000,130285990,9100,9100,9100,9100,3
|
|
20230615,095900,130258690,9100,9100,9100,9100,0
|
|
20230615,095800,130258690,9100,9100,9100,9100,0
|
|
20230615,095700,130258690,9100,9100,9100,9100,0
|
|
20230615,095600,130258690,9100,9100,9100,9100,0
|
|
20230615,095500,130258690,9100,9100,9100,9100,1103
|
|
20230615,095400,120221390,9100,9100,9100,9100,0
|
|
20230615,095300,120221390,9100,9100,9100,9100,10
|
|
20230615,095200,120130390,9110,9100,9110,9100,329
|
|
20230615,095100,117135390,9080,9080,9080,9080,285
|
|
20230615,095000,114547590,9070,9070,9070,9070,0
|
|
20230615,094900,114547590,9070,9070,9070,9070,2
|
|
20230615,094800,114529450,9100,9080,9100,9080,300
|
|
20230615,094700,111803630,9090,9090,9090,9090,11
|
|
20230615,094600,111703640,9090,9090,9090,9090,0
|
|
20230615,094500,111703640,9090,9090,9090,9090,1
|
|
20230615,094400,111694550,9090,9090,9090,9090,124
|
|
20230615,094300,110567390,9090,9090,9090,9090,2
|
|
20230615,094200,110549210,9050,9050,9050,9050,10
|
|
20230615,094100,110458710,9050,9050,9050,9050,0
|
|
20230615,094000,110458710,9050,9050,9050,9050,40
|
|
20230615,093900,110096710,9080,9070,9080,9070,1423
|
|
20230615,093800,97176270,9080,9050,9080,9050,494
|
|
20230615,093700,92704520,9060,9070,9070,9050,610
|
|
20230615,093600,87179310,9080,9080,9080,9080,0
|
|
20230615,093500,87179310,9080,9080,9080,9080,1
|
|
20230615,093400,87170230,9080,9090,9090,9080,177
|
|
20230615,093300,85562970,9090,9070,9090,9070,575
|
|
20230615,093200,80336250,9090,9070,9090,9070,18
|
|
20230615,093100,80172690,9070,9090,9100,9070,331
|
|
20230615,093000,77170440,9060,9090,9100,9060,1268
|
|
20230615,092900,65676890,9090,9090,9090,9090,0
|
|
20230615,092800,65676890,9090,9100,9100,9090,320
|
|
20230615,092700,62767650,9100,9100,9100,9100,2
|
|
20230615,092600,62749450,9110,9110,9110,9110,30
|
|
20230615,092500,62476150,9110,9110,9110,9110,1
|
|
20230615,092400,62467040,9110,9110,9110,9110,10
|
|
20230615,092300,62375940,9110,9080,9110,9080,42
|
|
20230615,092200,61994430,9070,9080,9080,9070,370
|
|
20230615,092100,58634840,9080,9090,9090,9080,425
|
|
20230615,092000,54775780,9080,9110,9110,9080,3
|
|
20230615,091900,54748480,9080,9080,9080,9080,1
|
|
20230615,091800,54739400,9100,9110,9110,9090,108
|
|
20230615,091700,53757100,9110,9100,9110,9100,97
|
|
20230615,091600,52873850,9100,9100,9100,9100,38
|
|
20230615,091500,52528050,9100,9100,9100,9100,1
|
|
20230615,091400,52518950,9110,9110,9110,9110,7
|
|
20230615,091300,52455180,9110,9110,9110,9110,255
|
|
20230615,091200,50132130,9110,9100,9110,9100,415
|
|
20230615,091100,46354140,9110,9110,9110,9110,230
|
|
20230615,091000,44258840,9110,9100,9110,9100,300
|
|
20230615,090900,41526320,9090,9050,9090,9050,1454
|
|
20230615,090800,28359850,9050,9050,9050,9050,1119
|
|
20230615,090700,18232900,9050,9070,9080,9050,760
|
|
20230615,090600,11354820,9050,9060,9060,9050,596
|
|
20230615,090500,5957800,9070,9100,9100,9070,155
|
|
20230615,090400,4550300,9100,9100,9100,9100,0
|
|
20230615,090300,4550300,9100,9100,9110,9070,193
|
|
20230615,090200,2798900,9100,9110,9110,9100,6
|
|
20230615,090100,2744290,9110,9120,9120,9110,4
|
|
20230615,090000,2707840,9120,9050,9120,9050,299
|