703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,204000,623262070,8220,8220,8220,8220,2940
|
|
20230619,203900,623262070,8220,8220,8220,8220,0
|
|
20230619,203800,623262070,8220,8220,8220,8220,0
|
|
20230619,203700,623262070,8220,8220,8220,8220,0
|
|
20230619,203600,623262070,8220,8220,8220,8220,0
|
|
20230619,203500,623262070,8220,8220,8220,8220,0
|
|
20230619,203400,623262070,8220,8220,8220,8220,0
|
|
20230619,203300,623262070,8220,8220,8220,8220,0
|
|
20230619,203200,623262070,8220,8220,8220,8220,0
|
|
20230619,203100,623262070,8220,8220,8220,8220,0
|
|
20230619,203000,623262070,8220,8220,8220,8220,0
|
|
20230619,202900,623262070,8220,8220,8220,8220,0
|
|
20230619,202800,623262070,8220,8220,8220,8220,0
|
|
20230619,202700,623262070,8220,8220,8220,8220,0
|
|
20230619,202600,623262070,8220,8220,8220,8220,0
|
|
20230619,202500,623262070,8220,8220,8220,8220,0
|
|
20230619,202400,623262070,8220,8220,8220,8220,0
|
|
20230619,202300,623262070,8220,8220,8220,8220,0
|
|
20230619,202200,623262070,8220,8220,8220,8220,0
|
|
20230619,202100,623262070,8220,8220,8220,8220,0
|
|
20230619,202000,623262070,8220,8220,8220,8220,0
|
|
20230619,201900,623262070,8220,8220,8220,8220,0
|
|
20230619,201800,623262070,8220,8220,8220,8220,0
|
|
20230619,201700,623262070,8220,8220,8220,8220,0
|
|
20230619,201600,623262070,8220,8220,8220,8220,0
|
|
20230619,201500,623262070,8220,8220,8220,8220,0
|
|
20230619,201400,623262070,8220,8220,8220,8220,0
|
|
20230619,201300,623262070,8220,8220,8220,8220,0
|
|
20230619,201200,623262070,8220,8220,8220,8220,0
|
|
20230619,201100,623262070,8220,8220,8220,8220,0
|
|
20230619,201000,623262070,8220,8220,8220,8220,2940
|
|
20230619,200900,623262070,8220,8220,8220,8220,0
|
|
20230619,200800,623262070,8220,8220,8220,8220,0
|
|
20230619,200700,623262070,8220,8220,8220,8220,0
|
|
20230619,200600,623262070,8220,8220,8220,8220,0
|
|
20230619,200500,623262070,8220,8220,8220,8220,0
|
|
20230619,200400,623262070,8220,8220,8220,8220,0
|
|
20230619,200300,623262070,8220,8220,8220,8220,0
|
|
20230619,200200,623262070,8220,8220,8220,8220,0
|
|
20230619,200100,623262070,8220,8220,8220,8220,0
|
|
20230619,200000,623262070,8220,8220,8220,8220,0
|
|
20230619,195900,623262070,8220,8220,8220,8220,0
|
|
20230619,195800,623262070,8220,8220,8220,8220,0
|
|
20230619,195700,623262070,8220,8220,8220,8220,0
|
|
20230619,195600,623262070,8220,8220,8220,8220,0
|
|
20230619,195500,623262070,8220,8220,8220,8220,0
|
|
20230619,195400,623262070,8220,8220,8220,8220,0
|
|
20230619,195300,623262070,8220,8220,8220,8220,0
|
|
20230619,195200,623262070,8220,8220,8220,8220,0
|
|
20230619,195100,623262070,8220,8220,8220,8220,0
|
|
20230619,195000,623262070,8220,8220,8220,8220,0
|
|
20230619,194900,623262070,8220,8220,8220,8220,0
|
|
20230619,194800,623262070,8220,8220,8220,8220,0
|
|
20230619,194700,623262070,8220,8220,8220,8220,0
|
|
20230619,194600,623262070,8220,8220,8220,8220,0
|
|
20230619,194500,623262070,8220,8220,8220,8220,0
|
|
20230619,194400,623262070,8220,8220,8220,8220,0
|
|
20230619,194300,623262070,8220,8220,8220,8220,0
|
|
20230619,194200,623262070,8220,8220,8220,8220,0
|
|
20230619,194100,623262070,8220,8220,8220,8220,0
|
|
20230619,194000,623262070,8220,8220,8220,8220,2940
|
|
20230619,193900,623262070,8220,8220,8220,8220,0
|
|
20230619,193800,623262070,8220,8220,8220,8220,0
|
|
20230619,193700,623262070,8220,8220,8220,8220,0
|
|
20230619,193600,623262070,8220,8220,8220,8220,0
|
|
20230619,193500,623262070,8220,8220,8220,8220,0
|
|
20230619,193400,623262070,8220,8220,8220,8220,0
|
|
20230619,193300,623262070,8220,8220,8220,8220,0
|
|
20230619,193200,623262070,8220,8220,8220,8220,0
|
|
20230619,193100,623262070,8220,8220,8220,8220,0
|
|
20230619,193000,623262070,8220,8220,8220,8220,0
|
|
20230619,192900,623262070,8220,8220,8220,8220,0
|
|
20230619,192800,623262070,8220,8220,8220,8220,0
|
|
20230619,192700,623262070,8220,8220,8220,8220,0
|
|
20230619,192600,623262070,8220,8220,8220,8220,0
|
|
20230619,192500,623262070,8220,8220,8220,8220,0
|
|
20230619,192400,623262070,8220,8220,8220,8220,0
|
|
20230619,192300,623262070,8220,8220,8220,8220,0
|
|
20230619,192200,623262070,8220,8220,8220,8220,0
|
|
20230619,192100,623262070,8220,8220,8220,8220,0
|
|
20230619,192000,623262070,8220,8220,8220,8220,0
|
|
20230619,191900,623262070,8220,8220,8220,8220,0
|
|
20230619,191800,623262070,8220,8220,8220,8220,0
|
|
20230619,191700,623262070,8220,8220,8220,8220,0
|
|
20230619,191600,623262070,8220,8220,8220,8220,0
|
|
20230619,191500,623262070,8220,8220,8220,8220,0
|
|
20230619,191400,623262070,8220,8220,8220,8220,0
|
|
20230619,191300,623262070,8220,8220,8220,8220,0
|
|
20230619,191200,623262070,8220,8220,8220,8220,0
|
|
20230619,191100,623262070,8220,8220,8220,8220,0
|
|
20230619,191000,623262070,8220,8220,8220,8220,2940
|
|
20230619,190900,623262070,8220,8220,8220,8220,0
|
|
20230619,190800,623262070,8220,8220,8220,8220,0
|
|
20230619,190700,623262070,8220,8220,8220,8220,0
|
|
20230619,190600,623262070,8220,8220,8220,8220,0
|
|
20230619,190500,623262070,8220,8220,8220,8220,0
|
|
20230619,190400,623262070,8220,8220,8220,8220,0
|
|
20230619,190300,623262070,8220,8220,8220,8220,0
|
|
20230619,190200,623262070,8220,8220,8220,8220,0
|
|
20230619,190100,623262070,8220,8220,8220,8220,0
|
|
20230619,190000,623262070,8220,8220,8220,8220,0
|
|
20230619,185900,623262070,8220,8220,8220,8220,0
|
|
20230619,185800,623262070,8220,8220,8220,8220,0
|
|
20230619,185700,623262070,8220,8220,8220,8220,0
|
|
20230619,185600,623262070,8220,8220,8220,8220,0
|
|
20230619,185500,623262070,8220,8220,8220,8220,0
|
|
20230619,185400,623262070,8220,8220,8220,8220,0
|
|
20230619,185300,623262070,8220,8220,8220,8220,0
|
|
20230619,185200,623262070,8220,8220,8220,8220,0
|
|
20230619,185100,623262070,8220,8220,8220,8220,0
|
|
20230619,185000,623262070,8220,8220,8220,8220,0
|
|
20230619,184900,623262070,8220,8220,8220,8220,0
|
|
20230619,184800,623262070,8220,8220,8220,8220,0
|
|
20230619,184700,623262070,8220,8220,8220,8220,0
|
|
20230619,184600,623262070,8220,8220,8220,8220,0
|
|
20230619,184500,623262070,8220,8220,8220,8220,0
|
|
20230619,184400,623262070,8220,8220,8220,8220,0
|
|
20230619,184300,623262070,8220,8220,8220,8220,0
|
|
20230619,184200,623262070,8220,8220,8220,8220,0
|
|
20230619,184100,623262070,8220,8220,8220,8220,0
|
|
20230619,184000,623262070,8220,8220,8220,8220,2940
|
|
20230619,183900,623262070,8220,8220,8220,8220,0
|
|
20230619,183800,623262070,8220,8220,8220,8220,0
|
|
20230619,183700,623262070,8220,8220,8220,8220,0
|
|
20230619,183600,623262070,8220,8220,8220,8220,0
|
|
20230619,183500,623262070,8220,8220,8220,8220,0
|
|
20230619,183400,623262070,8220,8220,8220,8220,0
|
|
20230619,183300,623262070,8220,8220,8220,8220,0
|
|
20230619,183200,623262070,8220,8220,8220,8220,0
|
|
20230619,183100,623262070,8220,8220,8220,8220,0
|
|
20230619,183000,623262070,8220,8220,8220,8220,0
|
|
20230619,182900,623262070,8220,8220,8220,8220,0
|
|
20230619,182800,623262070,8220,8220,8220,8220,0
|
|
20230619,182700,623262070,8220,8220,8220,8220,0
|
|
20230619,182600,623262070,8220,8220,8220,8220,0
|
|
20230619,182500,623262070,8220,8220,8220,8220,0
|
|
20230619,182400,623262070,8220,8220,8220,8220,0
|
|
20230619,182300,623262070,8220,8220,8220,8220,0
|
|
20230619,182200,623262070,8220,8220,8220,8220,0
|
|
20230619,182100,623262070,8220,8220,8220,8220,0
|
|
20230619,182000,623262070,8220,8220,8220,8220,0
|
|
20230619,181900,623262070,8220,8220,8220,8220,0
|
|
20230619,181800,623262070,8220,8220,8220,8220,0
|
|
20230619,181700,623262070,8220,8220,8220,8220,0
|
|
20230619,181600,623262070,8220,8220,8220,8220,0
|
|
20230619,181500,623262070,8220,8220,8220,8220,0
|
|
20230619,181400,623262070,8220,8220,8220,8220,0
|
|
20230619,181300,623262070,8220,8220,8220,8220,0
|
|
20230619,181200,623262070,8220,8220,8220,8220,0
|
|
20230619,181100,623262070,8220,8220,8220,8220,0
|
|
20230619,181000,623262070,8220,8220,8220,8220,2940
|
|
20230619,180900,623262070,8220,8220,8220,8220,0
|
|
20230619,180800,623262070,8220,8220,8220,8220,0
|
|
20230619,180700,623262070,8220,8220,8220,8220,0
|
|
20230619,180600,623262070,8220,8220,8220,8220,0
|
|
20230619,180500,623262070,8220,8220,8220,8220,0
|
|
20230619,180400,623262070,8220,8220,8220,8220,0
|
|
20230619,180300,623262070,8220,8220,8220,8220,0
|
|
20230619,180200,623262070,8220,8220,8220,8220,0
|
|
20230619,180100,623262070,8220,8220,8220,8220,0
|
|
20230619,180000,623262070,8220,8220,8220,8220,0
|
|
20230619,175900,623262070,8220,8220,8220,8220,0
|
|
20230619,175800,623262070,8220,8220,8220,8220,0
|
|
20230619,175700,623262070,8220,8220,8220,8220,0
|
|
20230619,175600,623262070,8220,8220,8220,8220,0
|
|
20230619,175500,623262070,8220,8220,8220,8220,0
|
|
20230619,175400,623262070,8220,8220,8220,8220,0
|
|
20230619,175300,623262070,8220,8220,8220,8220,0
|
|
20230619,175200,623262070,8220,8220,8220,8220,0
|
|
20230619,175100,623262070,8220,8220,8220,8220,0
|
|
20230619,175000,623262070,8220,8220,8220,8220,0
|
|
20230619,174900,623262070,8220,8220,8220,8220,0
|
|
20230619,174800,623262070,8220,8220,8220,8220,0
|
|
20230619,174700,623262070,8220,8220,8220,8220,0
|
|
20230619,174600,623262070,8220,8220,8220,8220,0
|
|
20230619,174500,623262070,8220,8220,8220,8220,0
|
|
20230619,174400,623262070,8220,8220,8220,8220,0
|
|
20230619,174300,623262070,8220,8220,8220,8220,0
|
|
20230619,174200,623262070,8220,8220,8220,8220,0
|
|
20230619,174100,623262070,8220,8220,8220,8220,0
|
|
20230619,174000,623262070,8220,8220,8220,8220,2940
|
|
20230619,173900,623262070,8220,8220,8220,8220,0
|
|
20230619,173800,623262070,8220,8220,8220,8220,0
|
|
20230619,173700,623262070,8220,8220,8220,8220,0
|
|
20230619,173600,623262070,8220,8220,8220,8220,0
|
|
20230619,173500,623262070,8220,8220,8220,8220,0
|
|
20230619,173400,623262070,8220,8220,8220,8220,0
|
|
20230619,173300,623262070,8220,8220,8220,8220,0
|
|
20230619,173200,623262070,8220,8220,8220,8220,0
|
|
20230619,173100,623262070,8220,8220,8220,8220,0
|
|
20230619,173000,623262070,8220,8220,8220,8220,0
|
|
20230619,172900,623262070,8220,8220,8220,8220,0
|
|
20230619,172800,623262070,8220,8220,8220,8220,0
|
|
20230619,172700,623262070,8220,8220,8220,8220,0
|
|
20230619,172600,623262070,8220,8220,8220,8220,0
|
|
20230619,172500,623262070,8220,8220,8220,8220,0
|
|
20230619,172400,623262070,8220,8220,8220,8220,0
|
|
20230619,172300,623262070,8220,8220,8220,8220,0
|
|
20230619,172200,623262070,8220,8220,8220,8220,0
|
|
20230619,172100,623262070,8220,8220,8220,8220,0
|
|
20230619,172000,623262070,8220,8220,8220,8220,0
|
|
20230619,171900,623262070,8220,8220,8220,8220,0
|
|
20230619,171800,623262070,8220,8220,8220,8220,0
|
|
20230619,171700,623262070,8220,8220,8220,8220,0
|
|
20230619,171600,623262070,8220,8220,8220,8220,0
|
|
20230619,171500,623262070,8220,8220,8220,8220,0
|
|
20230619,171400,623262070,8220,8220,8220,8220,0
|
|
20230619,171300,623262070,8220,8220,8220,8220,0
|
|
20230619,171200,623262070,8220,8220,8220,8220,0
|
|
20230619,171100,623262070,8220,8220,8220,8220,0
|
|
20230619,171000,623262070,8220,8220,8220,8220,2940
|
|
20230619,170900,623262070,8220,8220,8220,8220,0
|
|
20230619,170800,623262070,8220,8220,8220,8220,0
|
|
20230619,170700,623262070,8220,8220,8220,8220,0
|
|
20230619,170600,623262070,8220,8220,8220,8220,0
|
|
20230619,170500,623262070,8220,8220,8220,8220,0
|
|
20230619,170400,623262070,8220,8220,8220,8220,0
|
|
20230619,170300,623262070,8220,8220,8220,8220,0
|
|
20230619,170200,623262070,8220,8220,8220,8220,0
|
|
20230619,170100,623262070,8220,8220,8220,8220,0
|
|
20230619,170000,623262070,8220,8220,8220,8220,0
|
|
20230619,165900,623262070,8220,8220,8220,8220,0
|
|
20230619,165800,623262070,8220,8220,8220,8220,0
|
|
20230619,165700,623262070,8220,8220,8220,8220,0
|
|
20230619,165600,623262070,8220,8220,8220,8220,0
|
|
20230619,165500,623262070,8220,8220,8220,8220,0
|
|
20230619,165400,623262070,8220,8220,8220,8220,0
|
|
20230619,165300,623262070,8220,8220,8220,8220,0
|
|
20230619,165200,623262070,8220,8220,8220,8220,0
|
|
20230619,165100,623262070,8220,8220,8220,8220,0
|
|
20230619,165000,623262070,8220,8220,8220,8220,0
|
|
20230619,164900,623262070,8220,8220,8220,8220,0
|
|
20230619,164800,623262070,8220,8220,8220,8220,0
|
|
20230619,164700,623262070,8220,8220,8220,8220,0
|
|
20230619,164600,623262070,8220,8220,8220,8220,0
|
|
20230619,164500,623262070,8220,8220,8220,8220,0
|
|
20230619,164400,623262070,8220,8220,8220,8220,0
|
|
20230619,164300,623262070,8220,8220,8220,8220,0
|
|
20230619,164200,623262070,8220,8220,8220,8220,0
|
|
20230619,164100,623262070,8220,8220,8220,8220,0
|
|
20230619,164000,623262070,8220,8220,8220,8220,2940
|
|
20230619,163900,623262070,8220,8220,8220,8220,0
|
|
20230619,163800,623262070,8220,8220,8220,8220,0
|
|
20230619,163700,623262070,8220,8220,8220,8220,0
|
|
20230619,163600,623262070,8220,8220,8220,8220,0
|
|
20230619,163500,623262070,8220,8220,8220,8220,0
|
|
20230619,163400,623262070,8220,8220,8220,8220,0
|
|
20230619,163300,623262070,8220,8220,8220,8220,0
|
|
20230619,163200,623262070,8220,8220,8220,8220,0
|
|
20230619,163100,623262070,8220,8220,8220,8220,0
|
|
20230619,163000,623262070,8220,8220,8220,8220,0
|
|
20230619,162900,623262070,8220,8220,8220,8220,0
|
|
20230619,162800,623262070,8220,8220,8220,8220,0
|
|
20230619,162700,623262070,8220,8220,8220,8220,0
|
|
20230619,162600,623262070,8220,8220,8220,8220,0
|
|
20230619,162500,623262070,8220,8220,8220,8220,0
|
|
20230619,162400,623262070,8220,8220,8220,8220,0
|
|
20230619,162300,623262070,8220,8220,8220,8220,0
|
|
20230619,162200,623262070,8220,8220,8220,8220,0
|
|
20230619,162100,623262070,8220,8220,8220,8220,0
|
|
20230619,162000,623262070,8220,8220,8220,8220,0
|
|
20230619,161900,623262070,8220,8220,8220,8220,0
|
|
20230619,161800,623262070,8220,8220,8220,8220,0
|
|
20230619,161700,623262070,8220,8220,8220,8220,0
|
|
20230619,161600,623262070,8220,8220,8220,8220,0
|
|
20230619,161500,623262070,8220,8220,8220,8220,0
|
|
20230619,161400,623262070,8220,8220,8220,8220,0
|
|
20230619,161300,623262070,8220,8220,8220,8220,0
|
|
20230619,161200,623262070,8220,8220,8220,8220,0
|
|
20230619,161100,623262070,8220,8220,8220,8220,0
|
|
20230619,161000,623262070,8220,8220,8220,8220,2940
|
|
20230619,160900,623262070,8220,8220,8220,8220,0
|
|
20230619,160800,623262070,8220,8220,8220,8220,0
|
|
20230619,160700,623262070,8220,8220,8220,8220,0
|
|
20230619,160600,623262070,8220,8220,8220,8220,0
|
|
20230619,160500,623262070,8220,8220,8220,8220,0
|
|
20230619,160400,623262070,8220,8220,8220,8220,0
|
|
20230619,160300,623262070,8220,8220,8220,8220,0
|
|
20230619,160200,623262070,8220,8220,8220,8220,0
|
|
20230619,160100,623262070,8220,8220,8220,8220,0
|
|
20230619,160000,623262070,8220,8220,8220,8220,0
|
|
20230619,155900,623262070,8220,8220,8220,8220,0
|
|
20230619,155800,623262070,8220,8220,8220,8220,0
|
|
20230619,155700,623262070,8220,8220,8220,8220,0
|
|
20230619,155600,623262070,8220,8220,8220,8220,0
|
|
20230619,155500,623262070,8220,8220,8220,8220,0
|
|
20230619,155400,623262070,8220,8220,8220,8220,0
|
|
20230619,155300,623262070,8220,8220,8220,8220,0
|
|
20230619,155200,623262070,8220,8220,8220,8220,0
|
|
20230619,155100,623262070,8220,8220,8220,8220,0
|
|
20230619,155000,623262070,8220,8220,8220,8220,0
|
|
20230619,154900,623262070,8220,8220,8220,8220,0
|
|
20230619,154800,623262070,8220,8220,8220,8220,0
|
|
20230619,154700,623262070,8220,8220,8220,8220,0
|
|
20230619,154600,623262070,8220,8220,8220,8220,0
|
|
20230619,154500,623262070,8220,8220,8220,8220,0
|
|
20230619,154400,623262070,8220,8220,8220,8220,0
|
|
20230619,154300,623262070,8220,8220,8220,8220,0
|
|
20230619,154200,623262070,8220,8220,8220,8220,0
|
|
20230619,154100,623262070,8220,8220,8220,8220,0
|
|
20230619,154000,623262070,8220,8220,8220,8220,2940
|
|
20230619,153900,623262070,8220,8220,8220,8220,0
|
|
20230619,153800,623262070,8220,8220,8220,8220,0
|
|
20230619,153700,623262070,8220,8220,8220,8220,0
|
|
20230619,153600,623262070,8220,8220,8220,8220,0
|
|
20230619,153500,623262070,8220,8220,8220,8220,0
|
|
20230619,153400,623262070,8220,8220,8220,8220,0
|
|
20230619,153300,623262070,8220,8220,8220,8220,0
|
|
20230619,153200,623262070,8220,8220,8220,8220,0
|
|
20230619,153100,623262070,8220,8220,8220,8220,0
|
|
20230619,153000,623262070,8220,8220,8220,8220,2940
|
|
20230619,152900,599095270,8220,8220,8220,8220,0
|
|
20230619,152800,599095270,8220,8220,8220,8220,0
|
|
20230619,152700,599095270,8220,8220,8220,8220,0
|
|
20230619,152600,599095270,8220,8220,8220,8220,0
|
|
20230619,152500,599095270,8220,8220,8220,8220,0
|
|
20230619,152400,599095270,8220,8220,8220,8220,0
|
|
20230619,152300,599095270,8220,8220,8220,8220,0
|
|
20230619,152200,599095270,8220,8220,8220,8220,0
|
|
20230619,152100,599095270,8220,8220,8220,8220,0
|
|
20230619,152000,599095270,8220,8220,8220,8220,0
|
|
20230619,151900,599095270,8220,8210,8220,8200,385
|
|
20230619,151800,595934300,8210,8200,8240,8200,79
|
|
20230619,151700,595286450,8200,8250,8250,8200,27
|
|
20230619,151600,595064690,8260,8260,8260,8260,1
|
|
20230619,151500,595056430,8270,8250,8270,8250,13
|
|
20230619,151400,594949040,8270,8270,8270,8270,0
|
|
20230619,151300,594949040,8270,8270,8270,8270,0
|
|
20230619,151200,594949040,8270,8280,8280,8270,13
|
|
20230619,151100,594841430,8280,8280,8280,8280,0
|
|
20230619,151000,594841430,8280,8280,8280,8280,2
|
|
20230619,150900,594824870,8290,8290,8290,8290,10
|
|
20230619,150800,594741970,8280,8290,8290,8280,13
|
|
20230619,150700,594634230,8300,8300,8300,8300,0
|
|
20230619,150600,594634230,8300,8300,8300,8300,0
|
|
20230619,150500,594634230,8300,8290,8300,8290,236
|
|
20230619,150400,592675630,8300,8300,8300,8300,0
|
|
20230619,150300,592675630,8300,8300,8300,8300,0
|
|
20230619,150200,592675630,8300,8300,8300,8300,571
|
|
20230619,150100,587936330,8300,8300,8300,8300,40
|
|
20230619,150000,587604330,8300,8270,8360,8270,385
|
|
20230619,145900,584396380,8370,8360,8370,8340,2000
|
|
20230619,145800,567656830,8390,8270,8390,8270,1898
|
|
20230619,145700,551825470,8270,8230,8270,8230,912
|
|
20230619,145600,544286200,8200,8200,8200,8200,161
|
|
20230619,145500,542966000,8200,8170,8200,8170,1748
|
|
20230619,145400,528653450,8170,8170,8170,8170,0
|
|
20230619,145300,528653450,8170,8170,8170,8170,0
|
|
20230619,145200,528653450,8170,8160,8170,8160,329
|
|
20230619,145100,525968800,8160,8160,8160,8160,70
|
|
20230619,145000,525397600,8160,8160,8160,8160,0
|
|
20230619,144900,525397600,8160,8160,8160,8160,0
|
|
20230619,144800,525397600,8160,8160,8160,8160,102
|
|
20230619,144700,524565280,8160,8160,8160,8160,10
|
|
20230619,144600,524483680,8160,8160,8160,8160,0
|
|
20230619,144500,524483680,8160,8160,8160,8160,0
|
|
20230619,144400,524483680,8160,8160,8160,8140,1020
|
|
20230619,144300,516160510,8160,8160,8160,8160,10
|
|
20230619,144200,516078910,8160,8160,8160,8160,0
|
|
20230619,144100,516078910,8160,8160,8160,8160,0
|
|
20230619,144000,516078910,8160,8160,8160,8160,0
|
|
20230619,143900,516078910,8160,8160,8160,8160,0
|
|
20230619,143800,516078910,8160,8160,8160,8160,200
|
|
20230619,143700,514446910,8160,8160,8160,8160,2
|
|
20230619,143600,514430590,8160,8160,8160,8160,0
|
|
20230619,143500,514430590,8160,8160,8160,8160,0
|
|
20230619,143400,514430590,8160,8160,8160,8160,0
|
|
20230619,143300,514430590,8160,8160,8160,8160,0
|
|
20230619,143200,514430590,8160,8160,8160,8160,0
|
|
20230619,143100,514430590,8160,8160,8160,8160,0
|
|
20230619,143000,514430590,8160,8140,8160,8140,2
|
|
20230619,142900,514414290,8160,8160,8160,8160,1
|
|
20230619,142800,514406130,8160,8160,8160,8160,0
|
|
20230619,142700,514406130,8160,8160,8160,8160,0
|
|
20230619,142600,514406130,8160,8160,8160,8160,0
|
|
20230619,142500,514406130,8160,8160,8160,8160,0
|
|
20230619,142400,514406130,8160,8160,8160,8160,0
|
|
20230619,142300,514406130,8160,8160,8160,8160,0
|
|
20230619,142200,514406130,8160,8160,8160,8160,94
|
|
20230619,142100,513639090,8140,8140,8140,8140,0
|
|
20230619,142000,513639090,8140,8140,8140,8140,0
|
|
20230619,141900,513639090,8140,8140,8140,8140,0
|
|
20230619,141800,513639090,8140,8140,8140,8140,0
|
|
20230619,141700,513639090,8140,8140,8140,8140,13
|
|
20230619,141600,513533270,8150,8150,8150,8150,0
|
|
20230619,141500,513533270,8150,8150,8150,8150,0
|
|
20230619,141400,513533270,8150,8150,8150,8150,0
|
|
20230619,141300,513533270,8150,8150,8150,8150,13
|
|
20230619,141200,513427320,8160,8160,8160,8160,0
|
|
20230619,141100,513427320,8160,8160,8160,8160,0
|
|
20230619,141000,513427320,8160,8160,8160,8160,19
|
|
20230619,140900,513272280,8160,8160,8160,8160,100
|
|
20230619,140800,512456280,8160,8160,8160,8160,0
|
|
20230619,140700,512456280,8160,8160,8160,8160,0
|
|
20230619,140600,512456280,8160,8160,8160,8160,0
|
|
20230619,140500,512456280,8160,8160,8160,8160,0
|
|
20230619,140400,512456280,8160,8160,8160,8160,0
|
|
20230619,140300,512456280,8160,8160,8160,8160,1
|
|
20230619,140200,512448120,8140,8140,8140,8140,24
|
|
20230619,140100,512252760,8140,8140,8140,8140,0
|
|
20230619,140000,512252760,8140,8150,8150,8140,2
|
|
20230619,135900,512236470,8160,8160,8160,8160,1
|
|
20230619,135800,512228310,8150,8150,8150,8150,0
|
|
20230619,135700,512228310,8150,8150,8150,8150,0
|
|
20230619,135600,512228310,8150,8150,8150,8150,0
|
|
20230619,135500,512228310,8150,8160,8170,8150,1427
|
|
20230619,135400,500584040,8170,8160,8170,8150,17
|
|
20230619,135300,500445350,8170,8140,8170,8140,940
|
|
20230619,135200,492769320,8140,8150,8150,8140,1273
|
|
20230619,135100,482394890,8160,8150,8160,8150,7
|
|
20230619,135000,482337830,8150,8150,8150,8150,0
|
|
20230619,134900,482337830,8150,8160,8160,8120,1253
|
|
20230619,134800,472113920,8160,8160,8160,8160,12
|
|
20230619,134700,472016000,8160,8160,8160,8160,0
|
|
20230619,134600,472016000,8160,8160,8160,8160,0
|
|
20230619,134500,472016000,8160,8160,8160,8160,5
|
|
20230619,134400,471975200,8160,8160,8160,8160,0
|
|
20230619,134300,471975200,8160,8160,8160,8160,0
|
|
20230619,134200,471975200,8160,8160,8160,8160,17
|
|
20230619,134100,471836480,8160,8150,8160,8150,10
|
|
20230619,134000,471754900,8160,8160,8160,8160,0
|
|
20230619,133900,471754900,8160,8130,8160,8130,67
|
|
20230619,133800,471210120,8150,8150,8150,8150,0
|
|
20230619,133700,471210120,8150,8140,8150,8140,3
|
|
20230619,133600,471185690,8150,8150,8150,8150,0
|
|
20230619,133500,471185690,8150,8150,8150,8150,0
|
|
20230619,133400,471185690,8150,8150,8150,8150,0
|
|
20230619,133300,471185690,8150,8150,8150,8150,0
|
|
20230619,133200,471185690,8150,8160,8160,8120,124
|
|
20230619,133100,470177550,8130,8150,8150,8120,827
|
|
20230619,133000,463461990,8160,8160,8160,8160,0
|
|
20230619,132900,463461990,8160,8160,8160,8160,0
|
|
20230619,132800,463461990,8160,8160,8160,8160,0
|
|
20230619,132700,463461990,8160,8160,8160,8160,0
|
|
20230619,132600,463461990,8160,8160,8160,8160,1
|
|
20230619,132500,463453830,8160,8150,8160,8150,2
|
|
20230619,132400,463437520,8150,8150,8150,8150,1
|
|
20230619,132300,463429370,8130,8140,8140,8130,343
|
|
20230619,132200,460637400,8140,8140,8140,8140,0
|
|
20230619,132100,460637400,8140,8140,8140,8140,0
|
|
20230619,132000,460637400,8140,8120,8140,8120,75
|
|
20230619,131900,460028380,8140,8140,8140,8140,0
|
|
20230619,131800,460028380,8140,8140,8140,8140,0
|
|
20230619,131700,460028380,8140,8140,8140,8140,0
|
|
20230619,131600,460028380,8140,8140,8140,8140,0
|
|
20230619,131500,460028380,8140,8140,8140,8140,19
|
|
20230619,131400,459873720,8140,8140,8140,8140,0
|
|
20230619,131300,459873720,8140,8140,8140,8140,2
|
|
20230619,131200,459857440,8140,8140,8140,8140,0
|
|
20230619,131100,459857440,8140,8140,8140,8140,0
|
|
20230619,131000,459857440,8140,8140,8140,8140,7
|
|
20230619,130900,459800460,8160,8160,8160,8160,0
|
|
20230619,130800,459800460,8160,8160,8160,8160,21
|
|
20230619,130700,459629100,8130,8130,8130,8130,0
|
|
20230619,130600,459629100,8130,8140,8140,8130,1023
|
|
20230619,130500,451302000,8140,8120,8140,8120,344
|
|
20230619,130400,448507390,8120,8120,8120,8120,0
|
|
20230619,130300,448507390,8120,8120,8120,8120,11
|
|
20230619,130200,448418070,8100,8110,8110,8100,22
|
|
20230619,130100,448239820,8120,8120,8120,8120,0
|
|
20230619,130000,448239820,8120,8120,8120,8120,121
|
|
20230619,125900,447257300,8120,8120,8120,8120,0
|
|
20230619,125800,447257300,8120,8120,8120,8120,2
|
|
20230619,125700,447241060,8110,8110,8110,8110,0
|
|
20230619,125600,447241060,8110,8110,8110,8110,98
|
|
20230619,125500,446446280,8100,8100,8100,8100,0
|
|
20230619,125400,446446280,8100,8100,8100,8100,0
|
|
20230619,125300,446446280,8100,8100,8100,8100,0
|
|
20230619,125200,446446280,8100,8100,8100,8100,0
|
|
20230619,125100,446446280,8100,8100,8100,8100,0
|
|
20230619,125000,446446280,8100,8120,8120,8100,32
|
|
20230619,124900,446186860,8130,8130,8130,8130,0
|
|
20230619,124800,446186860,8130,8130,8130,8130,0
|
|
20230619,124700,446186860,8130,8130,8130,8130,0
|
|
20230619,124600,446186860,8130,8120,8130,8120,5
|
|
20230619,124500,446146240,8120,8120,8120,8120,800
|
|
20230619,124400,439650240,8120,8120,8120,8120,0
|
|
20230619,124300,439650240,8120,8120,8120,8120,0
|
|
20230619,124200,439650240,8120,8120,8120,8120,0
|
|
20230619,124100,439650240,8120,8120,8120,8120,0
|
|
20230619,124000,439650240,8120,8120,8120,8120,0
|
|
20230619,123900,439650240,8120,8120,8120,8120,0
|
|
20230619,123800,439650240,8120,8120,8120,8120,0
|
|
20230619,123700,439650240,8120,8120,8120,8120,0
|
|
20230619,123600,439650240,8120,8120,8120,8120,0
|
|
20230619,123500,439650240,8120,8120,8120,8120,0
|
|
20230619,123400,439650240,8120,8120,8120,8120,0
|
|
20230619,123300,439650240,8120,8120,8120,8120,12
|
|
20230619,123200,439552800,8120,8120,8120,8120,0
|
|
20230619,123100,439552800,8120,8120,8120,8120,0
|
|
20230619,123000,439552800,8120,8120,8120,8120,0
|
|
20230619,122900,439552800,8120,8120,8120,8120,12
|
|
20230619,122800,439455360,8120,8120,8120,8120,18
|
|
20230619,122700,439309200,8110,8110,8110,8110,8
|
|
20230619,122600,439244320,8100,8100,8100,8100,0
|
|
20230619,122500,439244320,8100,8080,8100,8080,190
|
|
20230619,122400,437705340,8070,8070,8070,8070,7
|
|
20230619,122300,437648850,8050,8100,8100,8040,1852
|
|
20230619,122200,422716340,8110,8110,8110,8110,0
|
|
20230619,122100,422716340,8110,8110,8110,8110,0
|
|
20230619,122000,422716340,8110,8110,8110,8110,0
|
|
20230619,121900,422716340,8110,8110,8110,8110,0
|
|
20230619,121800,422716340,8110,8110,8110,8090,1232
|
|
20230619,121700,412743060,8110,8110,8110,8110,0
|
|
20230619,121600,412743060,8110,8110,8110,8110,28
|
|
20230619,121500,412515980,8100,8110,8110,8100,437
|
|
20230619,121400,408972030,8110,8110,8110,8110,0
|
|
20230619,121300,408972030,8110,8110,8110,8110,0
|
|
20230619,121200,408972030,8110,8110,8110,8110,0
|
|
20230619,121100,408972030,8110,8110,8110,8110,0
|
|
20230619,121000,408972030,8110,8110,8110,8110,0
|
|
20230619,120900,408972030,8110,8110,8110,8110,46
|
|
20230619,120800,408598970,8120,8120,8130,8110,227
|
|
20230619,120700,406755840,8150,8150,8150,8150,0
|
|
20230619,120600,406755840,8150,8150,8150,8150,1
|
|
20230619,120500,406747690,8130,8130,8130,8130,0
|
|
20230619,120400,406747690,8130,8130,8130,8130,1
|
|
20230619,120300,406739560,8130,8130,8130,8130,2
|
|
20230619,120200,406723300,8130,8140,8140,8130,107
|
|
20230619,120100,405853350,8170,8160,8170,8140,8
|
|
20230619,120000,405788100,8140,8140,8140,8140,103
|
|
20230619,115900,404949680,8140,8140,8140,8140,0
|
|
20230619,115800,404949680,8140,8140,8140,8140,0
|
|
20230619,115700,404949680,8140,8150,8150,8140,43
|
|
20230619,115600,404599240,8150,8170,8210,8150,9
|
|
20230619,115500,404525650,8150,8150,8150,8150,0
|
|
20230619,115400,404525650,8150,8170,8170,8150,84
|
|
20230619,115300,403840980,8170,8170,8170,8170,0
|
|
20230619,115200,403840980,8170,8170,8170,8170,0
|
|
20230619,115100,403840980,8170,8170,8170,8170,0
|
|
20230619,115000,403840980,8170,8170,8170,8170,1
|
|
20230619,114900,403832810,8140,8140,8140,8140,0
|
|
20230619,114800,403832810,8140,8140,8140,8140,18
|
|
20230619,114700,403686290,8140,8140,8140,8140,112
|
|
20230619,114600,402774610,8130,8130,8130,8130,0
|
|
20230619,114500,402774610,8130,8130,8130,8130,0
|
|
20230619,114400,402774610,8130,8130,8130,8130,0
|
|
20230619,114300,402774610,8130,8130,8130,8130,70
|
|
20230619,114200,402205510,8130,8150,8150,8130,136
|
|
20230619,114100,401097450,8160,8160,8160,8160,0
|
|
20230619,114000,401097450,8160,8160,8160,8160,0
|
|
20230619,113900,401097450,8160,8160,8160,8160,0
|
|
20230619,113800,401097450,8160,8160,8160,8160,0
|
|
20230619,113700,401097450,8160,8160,8160,8160,0
|
|
20230619,113600,401097450,8160,8160,8160,8160,25
|
|
20230619,113500,400893450,8160,8160,8160,8160,0
|
|
20230619,113400,400893450,8160,8170,8170,8160,2
|
|
20230619,113300,400877120,8170,8170,8170,8170,13
|
|
20230619,113200,400770910,8170,8170,8170,8170,126
|
|
20230619,113100,399741490,8200,8200,8200,8200,0
|
|
20230619,113000,399741490,8200,8200,8200,8200,0
|
|
20230619,112900,399741490,8200,8200,8200,8200,0
|
|
20230619,112800,399741490,8200,8200,8200,8200,0
|
|
20230619,112700,399741490,8200,8170,8200,8170,699
|
|
20230619,112600,394027750,8200,8200,8200,8200,1436
|
|
20230619,112500,382252550,8230,8230,8230,8230,0
|
|
20230619,112400,382252550,8230,8170,8230,8170,103
|
|
20230619,112300,381410950,8160,8160,8160,8160,33
|
|
20230619,112200,381141670,8150,8150,8150,8150,0
|
|
20230619,112100,381141670,8150,8150,8150,8150,1000
|
|
20230619,112000,372991670,8140,8140,8140,8140,70
|
|
20230619,111900,372421870,8140,8210,8220,8100,2271
|
|
20230619,111800,353948100,8240,8200,8240,8160,555
|
|
20230619,111700,349406520,8200,8200,8200,8200,1
|
|
20230619,111600,349398320,8200,8200,8200,8200,1
|
|
20230619,111500,349390120,8190,8190,8190,8190,0
|
|
20230619,111400,349390120,8190,8210,8240,8190,330
|
|
20230619,111300,346672440,8250,8250,8250,8250,0
|
|
20230619,111200,346672440,8250,8210,8250,8210,507
|
|
20230619,111100,342494740,8200,8190,8200,8190,52
|
|
20230619,111000,342068850,8190,8180,8190,8180,321
|
|
20230619,110900,339440540,8180,8180,8180,8180,0
|
|
20230619,110800,339440540,8180,8180,8180,8180,1
|
|
20230619,110700,339432360,8170,8170,8170,8170,0
|
|
20230619,110600,339432360,8170,8170,8170,8170,19
|
|
20230619,110500,339277130,8170,8170,8170,8170,0
|
|
20230619,110400,339277130,8170,8170,8190,8170,529
|
|
20230619,110300,334948200,8170,8160,8170,8160,6
|
|
20230619,110200,334899210,8180,8180,8180,8180,100
|
|
20230619,110100,334081210,8190,8190,8190,8190,0
|
|
20230619,110000,334081210,8190,8190,8190,8190,0
|
|
20230619,105900,334081210,8190,8190,8190,8190,0
|
|
20230619,105800,334081210,8190,8190,8190,8190,0
|
|
20230619,105700,334081210,8190,8190,8190,8190,0
|
|
20230619,105600,334081210,8190,8190,8190,8190,0
|
|
20230619,105500,334081210,8190,8180,8190,8180,3
|
|
20230619,105400,334056650,8190,8130,8190,8130,740
|
|
20230619,105300,328022900,8120,8120,8120,8120,0
|
|
20230619,105200,328022900,8120,8120,8120,8120,0
|
|
20230619,105100,328022900,8120,8120,8120,8120,0
|
|
20230619,105000,328022900,8120,8120,8120,8120,27
|
|
20230619,104900,327803660,8120,8120,8120,8120,53
|
|
20230619,104800,327373300,8120,8120,8120,8120,10
|
|
20230619,104700,327292100,8120,8120,8120,8120,0
|
|
20230619,104600,327292100,8120,8120,8120,8120,0
|
|
20230619,104500,327292100,8120,8120,8120,8120,47
|
|
20230619,104400,326910460,8120,8120,8120,8120,0
|
|
20230619,104300,326910460,8120,8120,8120,8120,0
|
|
20230619,104200,326910460,8120,8120,8120,8120,0
|
|
20230619,104100,326910460,8120,8120,8120,8120,0
|
|
20230619,104000,326910460,8120,8120,8120,8120,1
|
|
20230619,103900,326902340,8120,8120,8120,8120,0
|
|
20230619,103800,326902340,8120,8120,8120,8120,0
|
|
20230619,103700,326902340,8120,8120,8120,8120,0
|
|
20230619,103600,326902340,8120,8120,8120,8120,0
|
|
20230619,103500,326902340,8120,8120,8120,8120,0
|
|
20230619,103400,326902340,8120,8120,8120,8120,10
|
|
20230619,103300,326821140,8140,8110,8140,8110,17
|
|
20230619,103200,326683150,8090,8100,8100,8090,284
|
|
20230619,103100,324384410,8120,8120,8120,8120,0
|
|
20230619,103000,324384410,8120,8120,8120,8120,50
|
|
20230619,102900,323978410,8120,8120,8120,8120,170
|
|
20230619,102800,322598010,8120,8120,8120,8120,0
|
|
20230619,102700,322598010,8120,8120,8120,8120,0
|
|
20230619,102600,322598010,8120,8090,8120,8090,101
|
|
20230619,102500,321780890,8120,8120,8120,8120,0
|
|
20230619,102400,321780890,8120,8090,8120,8090,225
|
|
20230619,102300,319954620,8090,8070,8090,8070,262
|
|
20230619,102200,317840240,8070,8070,8070,8070,355
|
|
20230619,102100,314975390,8070,8090,8090,8070,2137
|
|
20230619,102000,297702490,8110,8110,8110,8110,1
|
|
20230619,101900,297694380,8120,8120,8120,8120,3
|
|
20230619,101800,297670020,8100,8100,8100,8100,360
|
|
20230619,101700,294754020,8120,8100,8120,8100,7
|
|
20230619,101600,294697240,8110,8100,8110,8100,62
|
|
20230619,101500,294194630,8090,8090,8090,8090,0
|
|
20230619,101400,294194630,8090,8100,8100,8090,599
|
|
20230619,101300,289345720,8120,8120,8120,8120,0
|
|
20230619,101200,289345720,8120,8100,8120,8100,501
|
|
20230619,101100,285287600,8120,8100,8120,8090,501
|
|
20230619,101000,281233660,8100,8100,8100,8100,0
|
|
20230619,100900,281233660,8100,8100,8100,8100,0
|
|
20230619,100800,281233660,8100,8100,8100,8050,594
|
|
20230619,100700,276436600,8100,8110,8110,8090,1562
|
|
20230619,100600,263787880,8100,8100,8100,8100,5
|
|
20230619,100500,263747380,8130,8130,8150,8130,10
|
|
20230619,100400,263666060,8130,8140,8140,8130,13
|
|
20230619,100300,263560360,8160,8150,8160,8150,2
|
|
20230619,100200,263544050,8160,8160,8160,8160,0
|
|
20230619,100100,263544050,8160,8160,8160,8160,0
|
|
20230619,100000,263544050,8160,8130,8160,8130,16
|
|
20230619,095900,263413520,8160,8150,8170,8150,232
|
|
20230619,095800,261518240,8150,8160,8160,8100,2287
|
|
20230619,095700,242953930,8160,8160,8160,8160,0
|
|
20230619,095600,242953930,8160,8160,8160,8160,3
|
|
20230619,095500,242929450,8170,8150,8170,8150,439
|
|
20230619,095400,239347040,8160,8130,8160,8130,125
|
|
20230619,095300,238327490,8160,8090,8160,8090,384
|
|
20230619,095200,235206110,8090,8090,8090,8090,0
|
|
20230619,095100,235206110,8090,8060,8100,8060,239
|
|
20230619,095000,233279490,8050,8050,8050,8050,8
|
|
20230619,094900,233215090,8050,8050,8050,8050,201
|
|
20230619,094800,231597040,8050,8030,8050,8030,89
|
|
20230619,094700,230882020,8030,8030,8030,8030,34
|
|
20230619,094600,230609000,8030,8030,8030,8030,10
|
|
20230619,094500,230528700,8030,8010,8030,8010,50
|
|
20230619,094400,230127560,8010,7990,8010,7990,9
|
|
20230619,094300,230055610,8030,8040,8050,8020,19
|
|
20230619,094200,229902860,8050,8000,8050,8000,112
|
|
20230619,094100,229002430,8000,8010,8010,7930,638
|
|
20230619,094000,223917910,7970,8040,8040,7970,1150
|
|
20230619,093900,214736180,8050,8020,8050,8020,887
|
|
20230619,093800,207622280,8020,8030,8030,8020,220
|
|
20230619,093700,205857780,8020,8020,8020,8020,0
|
|
20230619,093600,205857780,8020,8050,8050,7960,1327
|
|
20230619,093500,195226790,8030,8060,8060,8010,1560
|
|
20230619,093400,182708020,8060,8120,8120,8060,2263
|
|
20230619,093300,164405810,8120,8130,8150,8090,503
|
|
20230619,093200,160333070,8110,8110,8110,8110,26
|
|
20230619,093100,160122210,8170,8130,8170,8100,307
|
|
20230619,093000,157626840,8120,8110,8120,8100,6144
|
|
20230619,092900,107857700,8160,8110,8180,8090,1513
|
|
20230619,092800,95586410,8120,8150,8180,8100,1256
|
|
20230619,092700,85401710,8120,8170,8170,8100,2121
|
|
20230619,092600,68160230,8160,8160,8160,8160,0
|
|
20230619,092500,68160230,8160,8190,8220,8160,315
|
|
20230619,092400,65586650,8150,8140,8200,8120,792
|
|
20230619,092300,59135900,8170,8180,8230,8140,305
|
|
20230619,092200,56649610,8240,8220,8250,8150,2052
|
|
20230619,092100,39872510,8220,8220,8220,8220,52
|
|
20230619,092000,39445070,8220,8260,8260,8220,217
|
|
20230619,091900,37658440,8260,8260,8270,8260,31
|
|
20230619,091800,37402370,8270,8270,8270,8270,1
|
|
20230619,091700,37394100,8240,8240,8240,8240,31
|
|
20230619,091600,37138660,8240,8240,8240,8240,1
|
|
20230619,091500,37130420,8210,8210,8210,8210,37
|
|
20230619,091400,36826650,8190,8190,8190,8180,139
|
|
20230619,091300,35689420,8210,8270,8270,8210,206
|
|
20230619,091200,33995130,8270,8210,8270,8210,244
|
|
20230619,091100,31991520,8280,8280,8280,8280,0
|
|
20230619,091000,31991520,8280,8280,8280,8280,0
|
|
20230619,090900,31991520,8280,8280,8280,8280,0
|
|
20230619,090800,31991520,8280,8240,8280,8210,1001
|
|
20230619,090700,23768100,8330,8330,8330,8330,16
|
|
20230619,090600,23634820,8330,8240,8330,8240,30
|
|
20230619,090500,23387530,8240,8320,8330,8100,2125
|
|
20230619,090400,6019610,8300,8300,8300,8300,0
|
|
20230619,090300,6019610,8300,8330,8330,8300,96
|
|
20230619,090200,5222180,8420,8420,8420,8420,0
|
|
20230619,090100,5222180,8420,8420,8420,8420,1
|
|
20230619,090000,5213760,8330,8370,8420,8330,623
|