587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184400,132687135,3855,3855,3855,3855,1429
|
|
20230620,184300,132687135,3855,3855,3855,3855,0
|
|
20230620,184200,132687135,3855,3855,3855,3855,0
|
|
20230620,184100,132687135,3855,3855,3855,3855,0
|
|
20230620,184000,132687135,3855,3855,3855,3855,0
|
|
20230620,183900,132687135,3855,3855,3855,3855,0
|
|
20230620,183800,132687135,3855,3855,3855,3855,0
|
|
20230620,183700,132687135,3855,3855,3855,3855,0
|
|
20230620,183600,132687135,3855,3855,3855,3855,0
|
|
20230620,183500,132687135,3855,3855,3855,3855,0
|
|
20230620,183400,132687135,3855,3855,3855,3855,0
|
|
20230620,183300,132687135,3855,3855,3855,3855,0
|
|
20230620,183200,132687135,3855,3855,3855,3855,0
|
|
20230620,183100,132687135,3855,3855,3855,3855,0
|
|
20230620,183000,132687135,3855,3855,3855,3855,0
|
|
20230620,182900,132687135,3855,3855,3855,3855,0
|
|
20230620,182800,132687135,3855,3855,3855,3855,0
|
|
20230620,182700,132687135,3855,3855,3855,3855,0
|
|
20230620,182600,132687135,3855,3855,3855,3855,0
|
|
20230620,182500,132687135,3855,3855,3855,3855,0
|
|
20230620,182400,132687135,3855,3855,3855,3855,0
|
|
20230620,182300,132687135,3855,3855,3855,3855,0
|
|
20230620,182200,132687135,3855,3855,3855,3855,0
|
|
20230620,182100,132687135,3855,3855,3855,3855,0
|
|
20230620,182000,132687135,3855,3855,3855,3855,0
|
|
20230620,181900,132687135,3855,3855,3855,3855,0
|
|
20230620,181800,132687135,3855,3855,3855,3855,0
|
|
20230620,181700,132687135,3855,3855,3855,3855,0
|
|
20230620,181600,132687135,3855,3855,3855,3855,0
|
|
20230620,181500,132687135,3855,3855,3855,3855,0
|
|
20230620,181400,132687135,3855,3855,3855,3855,1429
|
|
20230620,181300,132687135,3855,3855,3855,3855,0
|
|
20230620,181200,132687135,3855,3855,3855,3855,0
|
|
20230620,181100,132687135,3855,3855,3855,3855,0
|
|
20230620,181000,132687135,3855,3855,3855,3855,0
|
|
20230620,180900,132687135,3855,3855,3855,3855,0
|
|
20230620,180800,132687135,3855,3855,3855,3855,0
|
|
20230620,180700,132687135,3855,3855,3855,3855,0
|
|
20230620,180600,132687135,3855,3855,3855,3855,0
|
|
20230620,180500,132687135,3855,3855,3855,3855,0
|
|
20230620,180400,132687135,3855,3855,3855,3855,0
|
|
20230620,180300,132687135,3855,3855,3855,3855,0
|
|
20230620,180200,132687135,3855,3855,3855,3855,0
|
|
20230620,180100,132687135,3855,3855,3855,3855,0
|
|
20230620,180000,132687135,3855,3855,3855,3855,0
|
|
20230620,175900,132687135,3855,3855,3855,3855,0
|
|
20230620,175800,132687135,3855,3855,3855,3855,0
|
|
20230620,175700,132687135,3855,3855,3855,3855,0
|
|
20230620,175600,132687135,3855,3855,3855,3855,0
|
|
20230620,175500,132687135,3855,3855,3855,3855,0
|
|
20230620,175400,132687135,3855,3855,3855,3855,0
|
|
20230620,175300,132687135,3855,3855,3855,3855,0
|
|
20230620,175200,132687135,3855,3855,3855,3855,0
|
|
20230620,175100,132687135,3855,3855,3855,3855,0
|
|
20230620,175000,132687135,3855,3855,3855,3855,0
|
|
20230620,174900,132687135,3855,3855,3855,3855,0
|
|
20230620,174800,132687135,3855,3855,3855,3855,0
|
|
20230620,174700,132687135,3855,3855,3855,3855,0
|
|
20230620,174600,132687135,3855,3855,3855,3855,0
|
|
20230620,174500,132687135,3855,3855,3855,3855,0
|
|
20230620,174400,132687135,3855,3855,3855,3855,1429
|
|
20230620,174300,132687135,3855,3855,3855,3855,0
|
|
20230620,174200,132687135,3855,3855,3855,3855,0
|
|
20230620,174100,132687135,3855,3855,3855,3855,0
|
|
20230620,174000,132687135,3855,3855,3855,3855,0
|
|
20230620,173900,132687135,3855,3855,3855,3855,0
|
|
20230620,173800,132687135,3855,3855,3855,3855,0
|
|
20230620,173700,132687135,3855,3855,3855,3855,0
|
|
20230620,173600,132687135,3855,3855,3855,3855,0
|
|
20230620,173500,132687135,3855,3855,3855,3855,0
|
|
20230620,173400,132687135,3855,3855,3855,3855,0
|
|
20230620,173300,132687135,3855,3855,3855,3855,0
|
|
20230620,173200,132687135,3855,3855,3855,3855,0
|
|
20230620,173100,132687135,3855,3855,3855,3855,0
|
|
20230620,173000,132687135,3855,3855,3855,3855,0
|
|
20230620,172900,132687135,3855,3855,3855,3855,0
|
|
20230620,172800,132687135,3855,3855,3855,3855,0
|
|
20230620,172700,132687135,3855,3855,3855,3855,0
|
|
20230620,172600,132687135,3855,3855,3855,3855,0
|
|
20230620,172500,132687135,3855,3855,3855,3855,0
|
|
20230620,172400,132687135,3855,3855,3855,3855,0
|
|
20230620,172300,132687135,3855,3855,3855,3855,0
|
|
20230620,172200,132687135,3855,3855,3855,3855,0
|
|
20230620,172100,132687135,3855,3855,3855,3855,0
|
|
20230620,172000,132687135,3855,3855,3855,3855,0
|
|
20230620,171900,132687135,3855,3855,3855,3855,0
|
|
20230620,171800,132687135,3855,3855,3855,3855,0
|
|
20230620,171700,132687135,3855,3855,3855,3855,0
|
|
20230620,171600,132687135,3855,3855,3855,3855,0
|
|
20230620,171500,132687135,3855,3855,3855,3855,0
|
|
20230620,171400,132687135,3855,3855,3855,3855,1429
|
|
20230620,171300,132687135,3855,3855,3855,3855,0
|
|
20230620,171200,132687135,3855,3855,3855,3855,0
|
|
20230620,171100,132687135,3855,3855,3855,3855,0
|
|
20230620,171000,132687135,3855,3855,3855,3855,0
|
|
20230620,170900,132687135,3855,3855,3855,3855,0
|
|
20230620,170800,132687135,3855,3855,3855,3855,0
|
|
20230620,170700,132687135,3855,3855,3855,3855,0
|
|
20230620,170600,132687135,3855,3855,3855,3855,0
|
|
20230620,170500,132687135,3855,3855,3855,3855,0
|
|
20230620,170400,132687135,3855,3855,3855,3855,0
|
|
20230620,170300,132687135,3855,3855,3855,3855,0
|
|
20230620,170200,132687135,3855,3855,3855,3855,0
|
|
20230620,170100,132687135,3855,3855,3855,3855,0
|
|
20230620,170000,132687135,3855,3855,3855,3855,0
|
|
20230620,165900,132687135,3855,3855,3855,3855,0
|
|
20230620,165800,132687135,3855,3855,3855,3855,0
|
|
20230620,165700,132687135,3855,3855,3855,3855,0
|
|
20230620,165600,132687135,3855,3855,3855,3855,0
|
|
20230620,165500,132687135,3855,3855,3855,3855,0
|
|
20230620,165400,132687135,3855,3855,3855,3855,0
|
|
20230620,165300,132687135,3855,3855,3855,3855,0
|
|
20230620,165200,132687135,3855,3855,3855,3855,0
|
|
20230620,165100,132687135,3855,3855,3855,3855,0
|
|
20230620,165000,132687135,3855,3855,3855,3855,0
|
|
20230620,164900,132687135,3855,3855,3855,3855,0
|
|
20230620,164800,132687135,3855,3855,3855,3855,0
|
|
20230620,164700,132687135,3855,3855,3855,3855,0
|
|
20230620,164600,132687135,3855,3855,3855,3855,0
|
|
20230620,164500,132687135,3855,3855,3855,3855,0
|
|
20230620,164400,132687135,3855,3855,3855,3855,1429
|
|
20230620,164300,132687135,3855,3855,3855,3855,0
|
|
20230620,164200,132687135,3855,3855,3855,3855,0
|
|
20230620,164100,132687135,3855,3855,3855,3855,0
|
|
20230620,164000,132687135,3855,3855,3855,3855,0
|
|
20230620,163900,132687135,3855,3855,3855,3855,0
|
|
20230620,163800,132687135,3855,3855,3855,3855,0
|
|
20230620,163700,132687135,3855,3855,3855,3855,0
|
|
20230620,163600,132687135,3855,3855,3855,3855,0
|
|
20230620,163500,132687135,3855,3855,3855,3855,0
|
|
20230620,163400,132687135,3855,3855,3855,3855,0
|
|
20230620,163300,132687135,3855,3855,3855,3855,0
|
|
20230620,163200,132687135,3855,3855,3855,3855,0
|
|
20230620,163100,132687135,3855,3855,3855,3855,0
|
|
20230620,163000,132687135,3855,3855,3855,3855,0
|
|
20230620,162900,132687135,3855,3855,3855,3855,0
|
|
20230620,162800,132687135,3855,3855,3855,3855,0
|
|
20230620,162700,132687135,3855,3855,3855,3855,0
|
|
20230620,162600,132687135,3855,3855,3855,3855,0
|
|
20230620,162500,132687135,3855,3855,3855,3855,0
|
|
20230620,162400,132687135,3855,3855,3855,3855,0
|
|
20230620,162300,132687135,3855,3855,3855,3855,0
|
|
20230620,162200,132687135,3855,3855,3855,3855,0
|
|
20230620,162100,132687135,3855,3855,3855,3855,0
|
|
20230620,162000,132687135,3855,3855,3855,3855,0
|
|
20230620,161900,132687135,3855,3855,3855,3855,0
|
|
20230620,161800,132687135,3855,3855,3855,3855,0
|
|
20230620,161700,132687135,3855,3855,3855,3855,0
|
|
20230620,161600,132687135,3855,3855,3855,3855,0
|
|
20230620,161500,132687135,3855,3855,3855,3855,0
|
|
20230620,161400,132687135,3855,3855,3855,3855,1429
|
|
20230620,161300,132687135,3855,3855,3855,3855,0
|
|
20230620,161200,132687135,3855,3855,3855,3855,0
|
|
20230620,161100,132687135,3855,3855,3855,3855,0
|
|
20230620,161000,132687135,3855,3855,3855,3855,0
|
|
20230620,160900,132687135,3855,3855,3855,3855,0
|
|
20230620,160800,132687135,3855,3855,3855,3855,0
|
|
20230620,160700,132687135,3855,3855,3855,3855,0
|
|
20230620,160600,132687135,3855,3855,3855,3855,0
|
|
20230620,160500,132687135,3855,3855,3855,3855,0
|
|
20230620,160400,132687135,3855,3855,3855,3855,0
|
|
20230620,160300,132687135,3855,3855,3855,3855,0
|
|
20230620,160200,132687135,3855,3855,3855,3855,0
|
|
20230620,160100,132687135,3855,3855,3855,3855,0
|
|
20230620,160000,132687135,3855,3855,3855,3855,0
|
|
20230620,155900,132687135,3855,3855,3855,3855,0
|
|
20230620,155800,132687135,3855,3855,3855,3855,0
|
|
20230620,155700,132687135,3855,3855,3855,3855,0
|
|
20230620,155600,132687135,3855,3855,3855,3855,0
|
|
20230620,155500,132687135,3855,3855,3855,3855,0
|
|
20230620,155400,132687135,3855,3855,3855,3855,0
|
|
20230620,155300,132687135,3855,3855,3855,3855,0
|
|
20230620,155200,132687135,3855,3855,3855,3855,0
|
|
20230620,155100,132687135,3855,3855,3855,3855,0
|
|
20230620,155000,132687135,3855,3855,3855,3855,0
|
|
20230620,154900,132687135,3855,3855,3855,3855,0
|
|
20230620,154800,132687135,3855,3855,3855,3855,0
|
|
20230620,154700,132687135,3855,3855,3855,3855,0
|
|
20230620,154600,132687135,3855,3855,3855,3855,0
|
|
20230620,154500,132687135,3855,3855,3855,3855,0
|
|
20230620,154400,132687135,3855,3855,3855,3855,1429
|
|
20230620,154300,132687135,3855,3855,3855,3855,0
|
|
20230620,154200,132687135,3855,3855,3855,3855,0
|
|
20230620,154100,132687135,3855,3855,3855,3855,0
|
|
20230620,154000,132687135,3855,3855,3855,3855,0
|
|
20230620,153900,132687135,3855,3855,3855,3855,0
|
|
20230620,153800,132687135,3855,3855,3855,3855,0
|
|
20230620,153700,132687135,3855,3855,3855,3855,0
|
|
20230620,153600,132687135,3855,3855,3855,3855,0
|
|
20230620,153500,132687135,3855,3855,3855,3855,0
|
|
20230620,153400,132687135,3855,3855,3855,3855,0
|
|
20230620,153300,132687135,3855,3855,3855,3855,0
|
|
20230620,153200,132687135,3855,3855,3855,3855,0
|
|
20230620,153100,132687135,3855,3855,3855,3855,0
|
|
20230620,153000,132687135,3855,3855,3855,3855,1429
|
|
20230620,152900,127178340,3830,3830,3830,3830,0
|
|
20230620,152800,127178340,3830,3830,3830,3830,0
|
|
20230620,152700,127178340,3830,3830,3830,3830,0
|
|
20230620,152600,127178340,3830,3830,3830,3830,0
|
|
20230620,152500,127178340,3830,3830,3830,3830,0
|
|
20230620,152400,127178340,3830,3830,3830,3830,0
|
|
20230620,152300,127178340,3830,3830,3830,3830,0
|
|
20230620,152200,127178340,3830,3830,3830,3830,0
|
|
20230620,152100,127178340,3830,3830,3830,3830,0
|
|
20230620,152000,127178340,3830,3830,3830,3830,0
|
|
20230620,151900,127178340,3830,3835,3835,3830,101
|
|
20230620,151800,126791505,3845,3845,3845,3845,0
|
|
20230620,151700,126791505,3845,3845,3845,3845,0
|
|
20230620,151600,126791505,3845,3845,3845,3845,0
|
|
20230620,151500,126791505,3845,3845,3845,3845,0
|
|
20230620,151400,126791505,3845,3835,3845,3830,1002
|
|
20230620,151300,122953640,3845,3845,3845,3845,0
|
|
20230620,151200,122953640,3845,3830,3845,3830,1006
|
|
20230620,151100,119100600,3840,3835,3840,3830,1001
|
|
20230620,151000,115263485,3845,3835,3845,3830,51
|
|
20230620,150900,115068095,3835,3835,3835,3835,110
|
|
20230620,150800,114646245,3845,3845,3845,3845,0
|
|
20230620,150700,114646245,3845,3845,3845,3845,1
|
|
20230620,150600,114642400,3845,3845,3845,3845,100
|
|
20230620,150500,114257900,3845,3845,3845,3845,0
|
|
20230620,150400,114257900,3845,3845,3845,3845,0
|
|
20230620,150300,114257900,3845,3845,3845,3845,0
|
|
20230620,150200,114257900,3845,3835,3845,3835,1153
|
|
20230620,150100,109836135,3835,3835,3835,3835,1474
|
|
20230620,150000,104183345,3835,3840,3840,3835,1000
|
|
20230620,145900,100344655,3845,3845,3845,3845,0
|
|
20230620,145800,100344655,3845,3845,3845,3845,0
|
|
20230620,145700,100344655,3845,3840,3845,3840,58
|
|
20230620,145600,100121930,3845,3845,3845,3845,0
|
|
20230620,145500,100121930,3845,3845,3845,3845,0
|
|
20230620,145400,100121930,3845,3845,3845,3845,1
|
|
20230620,145300,100118085,3840,3840,3840,3840,126
|
|
20230620,145200,99634245,3845,3845,3845,3845,0
|
|
20230620,145100,99634245,3845,3845,3845,3845,0
|
|
20230620,145000,99634245,3845,3845,3845,3845,0
|
|
20230620,144900,99634245,3845,3845,3845,3845,0
|
|
20230620,144800,99634245,3845,3845,3845,3845,0
|
|
20230620,144700,99634245,3845,3845,3845,3845,0
|
|
20230620,144600,99634245,3845,3845,3845,3845,0
|
|
20230620,144500,99634245,3845,3845,3845,3845,300
|
|
20230620,144400,98480745,3845,3845,3845,3845,300
|
|
20230620,144300,97327245,3845,3845,3845,3845,0
|
|
20230620,144200,97327245,3845,3845,3845,3845,31
|
|
20230620,144100,97208050,3845,3845,3845,3845,2
|
|
20230620,144000,97200360,3850,3850,3850,3850,0
|
|
20230620,143900,97200360,3850,3850,3850,3850,0
|
|
20230620,143800,97200360,3850,3850,3850,3850,0
|
|
20230620,143700,97200360,3850,3850,3850,3850,0
|
|
20230620,143600,97200360,3850,3850,3850,3850,4
|
|
20230620,143500,97184960,3850,3850,3850,3850,4
|
|
20230620,143400,97169560,3850,3850,3850,3850,1
|
|
20230620,143300,97165710,3850,3850,3850,3850,0
|
|
20230620,143200,97165710,3850,3850,3850,3850,0
|
|
20230620,143100,97165710,3850,3850,3850,3850,0
|
|
20230620,143000,97165710,3850,3850,3850,3850,0
|
|
20230620,142900,97165710,3850,3850,3850,3850,0
|
|
20230620,142800,97165710,3850,3850,3850,3850,113
|
|
20230620,142700,96730660,3850,3850,3850,3850,0
|
|
20230620,142600,96730660,3850,3850,3850,3850,0
|
|
20230620,142500,96730660,3850,3850,3850,3850,3
|
|
20230620,142400,96719110,3850,3850,3850,3850,0
|
|
20230620,142300,96719110,3850,3850,3850,3850,2
|
|
20230620,142200,96711410,3850,3850,3850,3850,0
|
|
20230620,142100,96711410,3850,3850,3850,3850,0
|
|
20230620,142000,96711410,3850,3850,3850,3850,0
|
|
20230620,141900,96711410,3850,3850,3850,3850,2
|
|
20230620,141800,96703710,3850,3850,3850,3850,0
|
|
20230620,141700,96703710,3850,3850,3850,3850,0
|
|
20230620,141600,96703710,3850,3850,3850,3850,257
|
|
20230620,141500,95714260,3850,3850,3850,3850,30
|
|
20230620,141400,95598760,3850,3850,3850,3850,20
|
|
20230620,141300,95521760,3855,3855,3855,3855,50
|
|
20230620,141200,95329010,3855,3855,3855,3855,0
|
|
20230620,141100,95329010,3855,3855,3855,3855,0
|
|
20230620,141000,95329010,3855,3855,3855,3855,0
|
|
20230620,140900,95329010,3855,3855,3855,3855,0
|
|
20230620,140800,95329010,3855,3855,3855,3855,1
|
|
20230620,140700,95325155,3850,3850,3850,3850,0
|
|
20230620,140600,95325155,3850,3850,3850,3850,0
|
|
20230620,140500,95325155,3850,3850,3850,3850,3
|
|
20230620,140400,95313605,3855,3855,3855,3855,0
|
|
20230620,140300,95313605,3855,3855,3855,3855,100
|
|
20230620,140200,94928105,3855,3855,3855,3855,0
|
|
20230620,140100,94928105,3855,3855,3855,3855,0
|
|
20230620,140000,94928105,3855,3855,3855,3855,0
|
|
20230620,135900,94928105,3855,3855,3855,3855,0
|
|
20230620,135800,94928105,3855,3855,3855,3855,0
|
|
20230620,135700,94928105,3855,3855,3855,3855,0
|
|
20230620,135600,94928105,3855,3855,3855,3855,0
|
|
20230620,135500,94928105,3855,3855,3855,3855,2
|
|
20230620,135400,94920395,3855,3855,3855,3855,2
|
|
20230620,135300,94912685,3855,3855,3855,3855,0
|
|
20230620,135200,94912685,3855,3840,3855,3840,2897
|
|
20230620,135100,83788190,3840,3830,3840,3830,101
|
|
20230620,135000,83400360,3830,3830,3830,3830,0
|
|
20230620,134900,83400360,3830,3830,3830,3830,0
|
|
20230620,134800,83400360,3830,3830,3830,3830,0
|
|
20230620,134700,83400360,3830,3840,3840,3830,337
|
|
20230620,134600,82108540,3860,3860,3860,3860,0
|
|
20230620,134500,82108540,3860,3860,3860,3860,0
|
|
20230620,134400,82108540,3860,3860,3860,3860,0
|
|
20230620,134300,82108540,3860,3860,3860,3860,0
|
|
20230620,134200,82108540,3860,3860,3860,3860,1
|
|
20230620,134100,82104680,3860,3860,3860,3860,0
|
|
20230620,134000,82104680,3860,3860,3860,3860,0
|
|
20230620,133900,82104680,3860,3860,3860,3860,0
|
|
20230620,133800,82104680,3860,3860,3860,3860,0
|
|
20230620,133700,82104680,3860,3860,3860,3860,1
|
|
20230620,133600,82100820,3855,3860,3860,3855,469
|
|
20230620,133500,80292820,3855,3855,3855,3855,0
|
|
20230620,133400,80292820,3855,3855,3855,3855,0
|
|
20230620,133300,80292820,3855,3855,3855,3855,0
|
|
20230620,133200,80292820,3855,3855,3855,3855,0
|
|
20230620,133100,80292820,3855,3855,3855,3855,0
|
|
20230620,133000,80292820,3855,3855,3855,3855,21
|
|
20230620,132900,80211865,3855,3855,3855,3855,10
|
|
20230620,132800,80173315,3835,3835,3835,3835,0
|
|
20230620,132700,80173315,3835,3840,3840,3835,181
|
|
20230620,132600,79479115,3860,3855,3860,3855,150
|
|
20230620,132500,78900120,3860,3860,3860,3860,104
|
|
20230620,132400,78498680,3860,3855,3860,3855,2
|
|
20230620,132300,78490965,3860,3860,3860,3860,0
|
|
20230620,132200,78490965,3860,3860,3860,3860,0
|
|
20230620,132100,78490965,3860,3860,3860,3860,0
|
|
20230620,132000,78490965,3860,3860,3860,3860,0
|
|
20230620,131900,78490965,3860,3860,3860,3860,0
|
|
20230620,131800,78490965,3860,3860,3860,3860,10
|
|
20230620,131700,78452365,3860,3860,3860,3860,0
|
|
20230620,131600,78452365,3860,3860,3860,3860,0
|
|
20230620,131500,78452365,3860,3860,3860,3860,0
|
|
20230620,131400,78452365,3860,3860,3860,3860,0
|
|
20230620,131300,78452365,3860,3860,3860,3860,75
|
|
20230620,131200,78162865,3860,3860,3860,3860,0
|
|
20230620,131100,78162865,3860,3860,3860,3860,0
|
|
20230620,131000,78162865,3860,3860,3860,3860,0
|
|
20230620,130900,78162865,3860,3860,3860,3860,0
|
|
20230620,130800,78162865,3860,3860,3860,3860,0
|
|
20230620,130700,78162865,3860,3860,3860,3860,0
|
|
20230620,130600,78162865,3860,3860,3860,3860,0
|
|
20230620,130500,78162865,3860,3860,3860,3860,0
|
|
20230620,130400,78162865,3860,3860,3860,3860,0
|
|
20230620,130300,78162865,3860,3860,3860,3860,0
|
|
20230620,130200,78162865,3860,3860,3860,3860,0
|
|
20230620,130100,78162865,3860,3860,3860,3860,0
|
|
20230620,130000,78162865,3860,3860,3860,3860,0
|
|
20230620,125900,78162865,3860,3860,3860,3860,0
|
|
20230620,125800,78162865,3860,3860,3860,3860,24
|
|
20230620,125700,78070225,3860,3860,3860,3860,0
|
|
20230620,125600,78070225,3860,3860,3860,3860,0
|
|
20230620,125500,78070225,3860,3860,3860,3860,0
|
|
20230620,125400,78070225,3860,3860,3860,3860,0
|
|
20230620,125300,78070225,3860,3860,3860,3860,0
|
|
20230620,125200,78070225,3860,3860,3860,3860,93
|
|
20230620,125100,77711245,3860,3860,3860,3860,1
|
|
20230620,125000,77707385,3860,3860,3860,3860,0
|
|
20230620,124900,77707385,3860,3860,3860,3860,0
|
|
20230620,124800,77707385,3860,3860,3860,3860,0
|
|
20230620,124700,77707385,3860,3860,3860,3860,1
|
|
20230620,124600,77703525,3855,3855,3855,3855,150
|
|
20230620,124500,77125275,3860,3855,3860,3855,150
|
|
20230620,124400,76546985,3855,3855,3855,3855,10
|
|
20230620,124300,76508435,3855,3855,3855,3855,0
|
|
20230620,124200,76508435,3855,3855,3855,3855,0
|
|
20230620,124100,76508435,3855,3855,3855,3855,0
|
|
20230620,124000,76508435,3855,3855,3855,3855,0
|
|
20230620,123900,76508435,3855,3855,3855,3855,0
|
|
20230620,123800,76508435,3855,3855,3855,3855,0
|
|
20230620,123700,76508435,3855,3855,3855,3855,0
|
|
20230620,123600,76508435,3855,3855,3855,3855,0
|
|
20230620,123500,76508435,3855,3855,3855,3855,0
|
|
20230620,123400,76508435,3855,3855,3855,3855,0
|
|
20230620,123300,76508435,3855,3855,3855,3855,0
|
|
20230620,123200,76508435,3855,3855,3855,3855,0
|
|
20230620,123100,76508435,3855,3855,3855,3855,0
|
|
20230620,123000,76508435,3855,3855,3855,3855,0
|
|
20230620,122900,76508435,3855,3855,3855,3855,0
|
|
20230620,122800,76508435,3855,3855,3855,3855,0
|
|
20230620,122700,76508435,3855,3855,3855,3855,0
|
|
20230620,122600,76508435,3855,3855,3855,3830,7
|
|
20230620,122500,76481575,3830,3830,3830,3830,2
|
|
20230620,122400,76473915,3855,3855,3855,3855,0
|
|
20230620,122300,76473915,3855,3855,3855,3855,3
|
|
20230620,122200,76462350,3830,3830,3830,3830,0
|
|
20230620,122100,76462350,3830,3830,3830,3830,0
|
|
20230620,122000,76462350,3830,3835,3835,3830,285
|
|
20230620,121900,75370795,3835,3835,3835,3835,14
|
|
20230620,121800,75317105,3835,3835,3835,3835,401
|
|
20230620,121700,73779270,3855,3855,3855,3855,0
|
|
20230620,121600,73779270,3855,3835,3855,3835,103
|
|
20230620,121500,73384245,3840,3840,3840,3840,321
|
|
20230620,121400,72151605,3860,3860,3860,3860,0
|
|
20230620,121300,72151605,3860,3860,3860,3860,47
|
|
20230620,121200,71970185,3860,3860,3860,3860,25
|
|
20230620,121100,71873685,3860,3860,3860,3860,0
|
|
20230620,121000,71873685,3860,3860,3860,3860,0
|
|
20230620,120900,71873685,3860,3860,3860,3860,0
|
|
20230620,120800,71873685,3860,3860,3860,3860,423
|
|
20230620,120700,70240905,3860,3860,3860,3860,0
|
|
20230620,120600,70240905,3860,3860,3860,3860,0
|
|
20230620,120500,70240905,3860,3860,3860,3860,1
|
|
20230620,120400,70237045,3850,3850,3850,3850,0
|
|
20230620,120300,70237045,3850,3850,3850,3850,0
|
|
20230620,120200,70237045,3850,3850,3850,3850,600
|
|
20230620,120100,67927045,3850,3850,3850,3850,400
|
|
20230620,120000,66387045,3850,3850,3850,3850,200
|
|
20230620,115900,65617045,3845,3845,3845,3845,300
|
|
20230620,115800,64463545,3845,3845,3845,3845,0
|
|
20230620,115700,64463545,3845,3845,3845,3845,0
|
|
20230620,115600,64463545,3845,3845,3845,3845,0
|
|
20230620,115500,64463545,3845,3845,3845,3845,0
|
|
20230620,115400,64463545,3845,3845,3845,3845,1
|
|
20230620,115300,64459700,3840,3840,3840,3840,0
|
|
20230620,115200,64459700,3840,3840,3840,3840,0
|
|
20230620,115100,64459700,3840,3840,3840,3840,0
|
|
20230620,115000,64459700,3840,3840,3840,3840,0
|
|
20230620,114900,64459700,3840,3840,3840,3840,0
|
|
20230620,114800,64459700,3840,3840,3840,3840,0
|
|
20230620,114700,64459700,3840,3840,3840,3840,0
|
|
20230620,114600,64459700,3840,3840,3840,3840,0
|
|
20230620,114500,64459700,3840,3840,3840,3840,0
|
|
20230620,114400,64459700,3840,3840,3840,3840,0
|
|
20230620,114300,64459700,3840,3850,3850,3840,36
|
|
20230620,114200,64321410,3850,3850,3850,3850,0
|
|
20230620,114100,64321410,3850,3850,3850,3850,0
|
|
20230620,114000,64321410,3850,3850,3850,3850,0
|
|
20230620,113900,64321410,3850,3850,3850,3850,0
|
|
20230620,113800,64321410,3850,3850,3850,3850,0
|
|
20230620,113700,64321410,3850,3850,3850,3850,0
|
|
20230620,113600,64321410,3850,3850,3850,3850,0
|
|
20230620,113500,64321410,3850,3850,3850,3850,0
|
|
20230620,113400,64321410,3850,3850,3850,3850,0
|
|
20230620,113300,64321410,3850,3850,3850,3850,0
|
|
20230620,113200,64321410,3850,3850,3850,3850,10
|
|
20230620,113100,64282910,3850,3850,3850,3850,0
|
|
20230620,113000,64282910,3850,3850,3850,3850,4
|
|
20230620,112900,64267510,3850,3850,3850,3850,0
|
|
20230620,112800,64267510,3850,3850,3850,3850,0
|
|
20230620,112700,64267510,3850,3850,3850,3850,0
|
|
20230620,112600,64267510,3850,3850,3850,3850,0
|
|
20230620,112500,64267510,3850,3850,3850,3850,0
|
|
20230620,112400,64267510,3850,3850,3850,3850,0
|
|
20230620,112300,64267510,3850,3850,3850,3850,0
|
|
20230620,112200,64267510,3850,3850,3850,3850,0
|
|
20230620,112100,64267510,3850,3850,3850,3850,0
|
|
20230620,112000,64267510,3850,3850,3850,3850,60
|
|
20230620,111900,64036510,3850,3850,3850,3850,0
|
|
20230620,111800,64036510,3850,3850,3850,3850,201
|
|
20230620,111700,63262660,3850,3850,3850,3850,300
|
|
20230620,111600,62107660,3825,3825,3825,3825,0
|
|
20230620,111500,62107660,3825,3830,3830,3825,357
|
|
20230620,111400,60740355,3830,3830,3830,3830,1
|
|
20230620,111300,60736525,3850,3850,3850,3850,0
|
|
20230620,111200,60736525,3850,3850,3850,3850,0
|
|
20230620,111100,60736525,3850,3850,3850,3850,1
|
|
20230620,111000,60732675,3850,3850,3850,3850,0
|
|
20230620,110900,60732675,3850,3850,3850,3850,0
|
|
20230620,110800,60732675,3850,3850,3850,3850,0
|
|
20230620,110700,60732675,3850,3850,3850,3850,0
|
|
20230620,110600,60732675,3850,3850,3850,3850,1
|
|
20230620,110500,60728825,3855,3855,3855,3855,0
|
|
20230620,110400,60728825,3855,3830,3855,3830,55
|
|
20230620,110300,60518050,3860,3860,3860,3860,0
|
|
20230620,110200,60518050,3860,3860,3860,3860,0
|
|
20230620,110100,60518050,3860,3860,3860,3860,0
|
|
20230620,110000,60518050,3860,3860,3860,3860,0
|
|
20230620,105900,60518050,3860,3860,3860,3860,0
|
|
20230620,105800,60518050,3860,3860,3860,3860,0
|
|
20230620,105700,60518050,3860,3860,3860,3860,0
|
|
20230620,105600,60518050,3860,3850,3860,3850,1146
|
|
20230620,105500,56103265,3830,3830,3830,3830,0
|
|
20230620,105400,56103265,3830,3830,3830,3830,0
|
|
20230620,105300,56103265,3830,3830,3830,3830,0
|
|
20230620,105200,56103265,3830,3830,3830,3830,0
|
|
20230620,105100,56103265,3830,3840,3840,3830,1504
|
|
20230620,105000,50332950,3850,3850,3850,3850,0
|
|
20230620,104900,50332950,3850,3850,3850,3850,0
|
|
20230620,104800,50332950,3850,3850,3850,3850,0
|
|
20230620,104700,50332950,3850,3850,3850,3850,0
|
|
20230620,104600,50332950,3850,3850,3850,3850,0
|
|
20230620,104500,50332950,3850,3850,3850,3850,50
|
|
20230620,104400,50140450,3850,3850,3850,3850,1
|
|
20230620,104300,50136600,3845,3845,3845,3845,100
|
|
20230620,104200,49752100,3840,3840,3840,3840,195
|
|
20230620,104100,49003300,3845,3845,3845,3845,0
|
|
20230620,104000,49003300,3845,3845,3845,3845,1
|
|
20230620,103900,48999455,3850,3850,3850,3850,0
|
|
20230620,103800,48999455,3850,3850,3850,3850,0
|
|
20230620,103700,48999455,3850,3850,3850,3850,400
|
|
20230620,103600,47459455,3850,3850,3850,3850,1
|
|
20230620,103500,47455605,3840,3840,3840,3840,0
|
|
20230620,103400,47455605,3840,3840,3840,3840,1
|
|
20230620,103300,47451765,3840,3840,3840,3840,0
|
|
20230620,103200,47451765,3840,3840,3840,3840,0
|
|
20230620,103100,47451765,3840,3840,3840,3840,120
|
|
20230620,103000,46990965,3850,3850,3850,3850,0
|
|
20230620,102900,46990965,3850,3850,3850,3850,242
|
|
20230620,102800,46059265,3850,3850,3850,3850,628
|
|
20230620,102700,43641465,3850,3850,3850,3850,1
|
|
20230620,102600,43637615,3840,3840,3840,3840,0
|
|
20230620,102500,43637615,3840,3840,3840,3840,487
|
|
20230620,102400,41767535,3840,3840,3840,3840,200
|
|
20230620,102300,40999535,3840,3840,3840,3840,0
|
|
20230620,102200,40999535,3840,3840,3840,3840,71
|
|
20230620,102100,40726895,3840,3840,3840,3840,40
|
|
20230620,102000,40573295,3840,3840,3840,3840,2
|
|
20230620,101900,40565615,3835,3835,3835,3835,0
|
|
20230620,101800,40565615,3835,3835,3835,3835,0
|
|
20230620,101700,40565615,3835,3835,3835,3835,505
|
|
20230620,101600,38628940,3845,3845,3845,3845,95
|
|
20230620,101500,38263665,3845,3845,3845,3845,1
|
|
20230620,101400,38259820,3835,3835,3835,3835,1
|
|
20230620,101300,38255985,3845,3845,3845,3845,0
|
|
20230620,101200,38255985,3845,3845,3845,3845,110
|
|
20230620,101100,37833035,3845,3840,3845,3835,371
|
|
20230620,101000,36407990,3845,3840,3845,3835,79
|
|
20230620,100900,36104930,3840,3840,3840,3840,10
|
|
20230620,100800,36066530,3850,3850,3850,3850,0
|
|
20230620,100700,36066530,3850,3850,3850,3850,1
|
|
20230620,100600,36062680,3845,3845,3845,3845,0
|
|
20230620,100500,36062680,3845,3845,3845,3845,217
|
|
20230620,100400,35228315,3845,3845,3845,3845,0
|
|
20230620,100300,35228315,3845,3845,3845,3845,0
|
|
20230620,100200,35228315,3845,3845,3845,3845,0
|
|
20230620,100100,35228315,3845,3845,3845,3845,0
|
|
20230620,100000,35228315,3845,3845,3845,3845,0
|
|
20230620,095900,35228315,3845,3845,3845,3845,2
|
|
20230620,095800,35220625,3830,3830,3830,3830,1
|
|
20230620,095700,35216795,3845,3845,3845,3845,105
|
|
20230620,095600,34813070,3845,3845,3845,3845,0
|
|
20230620,095500,34813070,3845,3845,3845,3845,5
|
|
20230620,095400,34793845,3835,3835,3835,3835,0
|
|
20230620,095300,34793845,3835,3835,3835,3835,0
|
|
20230620,095200,34793845,3835,3835,3835,3835,0
|
|
20230620,095100,34793845,3835,3835,3835,3835,0
|
|
20230620,095000,34793845,3835,3835,3835,3835,0
|
|
20230620,094900,34793845,3835,3835,3835,3835,0
|
|
20230620,094800,34793845,3835,3835,3835,3835,210
|
|
20230620,094700,33988495,3850,3850,3850,3850,0
|
|
20230620,094600,33988495,3850,3850,3850,3850,52
|
|
20230620,094500,33788295,3850,3850,3850,3850,0
|
|
20230620,094400,33788295,3850,3850,3850,3850,1
|
|
20230620,094300,33784445,3835,3835,3835,3835,0
|
|
20230620,094200,33784445,3835,3820,3835,3820,758
|
|
20230620,094100,30879695,3820,3830,3830,3820,201
|
|
20230620,094000,30111865,3820,3820,3820,3820,0
|
|
20230620,093900,30111865,3820,3820,3820,3820,1443
|
|
20230620,093800,24599605,3830,3825,3830,3825,230
|
|
20230620,093700,23718910,3830,3830,3830,3830,0
|
|
20230620,093600,23718910,3830,3830,3830,3830,3
|
|
20230620,093500,23707420,3830,3830,3830,3830,267
|
|
20230620,093400,22684810,3830,3820,3830,3820,473
|
|
20230620,093300,20874950,3830,3830,3830,3830,4
|
|
20230620,093200,20859630,3830,3830,3830,3830,6
|
|
20230620,093100,20836650,3825,3825,3825,3825,264
|
|
20230620,093000,19826850,3825,3825,3825,3825,502
|
|
20230620,092900,17906700,3820,3820,3820,3820,50
|
|
20230620,092800,17715700,3820,3825,3825,3820,724
|
|
20230620,092700,14949890,3825,3825,3825,3825,0
|
|
20230620,092600,14949890,3825,3825,3825,3825,60
|
|
20230620,092500,14720390,3825,3825,3825,3825,55
|
|
20230620,092400,14510015,3825,3825,3825,3825,25
|
|
20230620,092300,14414390,3820,3820,3820,3820,0
|
|
20230620,092200,14414390,3820,3820,3820,3820,0
|
|
20230620,092100,14414390,3820,3815,3820,3815,160
|
|
20230620,092000,13803200,3820,3815,3820,3815,97
|
|
20230620,091900,13433135,3820,3820,3820,3820,1
|
|
20230620,091800,13429315,3820,3820,3820,3820,1
|
|
20230620,091700,13425495,3815,3815,3815,3815,10
|
|
20230620,091600,13387345,3815,3820,3820,3815,176
|
|
20230620,091500,12715900,3815,3815,3815,3815,169
|
|
20230620,091400,12071165,3810,3815,3815,3810,269
|
|
20230620,091300,11044985,3815,3820,3820,3815,2
|
|
20230620,091200,11037350,3815,3820,3820,3815,11
|
|
20230620,091100,10995335,3810,3820,3835,3810,94
|
|
20230620,091000,10636480,3820,3830,3830,3815,1704
|
|
20230620,090900,4128910,3860,3825,3860,3825,55
|
|
20230620,090800,3916940,3825,3825,3825,3825,0
|
|
20230620,090700,3916940,3825,3860,3860,3825,501
|
|
20230620,090600,2000580,3860,3860,3860,3860,0
|
|
20230620,090500,2000580,3860,3860,3860,3860,0
|
|
20230620,090400,2000580,3860,3860,3860,3860,0
|
|
20230620,090300,2000580,3860,3860,3860,3860,0
|
|
20230620,090200,2000580,3860,3860,3860,3860,0
|
|
20230620,090100,2000580,3860,3860,3860,3860,0
|
|
20230620,090000,2000580,3860,3825,3860,3825,523
|