636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,193300,1162482345,3575,3575,3575,3575,12400
|
|
20230607,193200,1162482345,3575,3575,3575,3575,0
|
|
20230607,193100,1162482345,3575,3575,3575,3575,0
|
|
20230607,193000,1162482345,3575,3575,3575,3575,0
|
|
20230607,192900,1162482345,3575,3575,3575,3575,0
|
|
20230607,192800,1162482345,3575,3575,3575,3575,0
|
|
20230607,192700,1162482345,3575,3575,3575,3575,0
|
|
20230607,192600,1162482345,3575,3575,3575,3575,0
|
|
20230607,192500,1162482345,3575,3575,3575,3575,0
|
|
20230607,192400,1162482345,3575,3575,3575,3575,0
|
|
20230607,192300,1162482345,3575,3575,3575,3575,0
|
|
20230607,192200,1162482345,3575,3575,3575,3575,0
|
|
20230607,192100,1162482345,3575,3575,3575,3575,0
|
|
20230607,192000,1162482345,3575,3575,3575,3575,0
|
|
20230607,191900,1162482345,3575,3575,3575,3575,0
|
|
20230607,191800,1162482345,3575,3575,3575,3575,0
|
|
20230607,191700,1162482345,3575,3575,3575,3575,0
|
|
20230607,191600,1162482345,3575,3575,3575,3575,0
|
|
20230607,191500,1162482345,3575,3575,3575,3575,0
|
|
20230607,191400,1162482345,3575,3575,3575,3575,0
|
|
20230607,191300,1162482345,3575,3575,3575,3575,0
|
|
20230607,191200,1162482345,3575,3575,3575,3575,0
|
|
20230607,191100,1162482345,3575,3575,3575,3575,0
|
|
20230607,191000,1162482345,3575,3575,3575,3575,0
|
|
20230607,190900,1162482345,3575,3575,3575,3575,0
|
|
20230607,190800,1162482345,3575,3575,3575,3575,0
|
|
20230607,190700,1162482345,3575,3575,3575,3575,0
|
|
20230607,190600,1162482345,3575,3575,3575,3575,0
|
|
20230607,190500,1162482345,3575,3575,3575,3575,0
|
|
20230607,190400,1162482345,3575,3575,3575,3575,0
|
|
20230607,190300,1162482345,3575,3575,3575,3575,12400
|
|
20230607,190200,1162482345,3575,3575,3575,3575,0
|
|
20230607,190100,1162482345,3575,3575,3575,3575,0
|
|
20230607,190000,1162482345,3575,3575,3575,3575,0
|
|
20230607,185900,1162482345,3575,3575,3575,3575,0
|
|
20230607,185800,1162482345,3575,3575,3575,3575,0
|
|
20230607,185700,1162482345,3575,3575,3575,3575,0
|
|
20230607,185600,1162482345,3575,3575,3575,3575,0
|
|
20230607,185500,1162482345,3575,3575,3575,3575,0
|
|
20230607,185400,1162482345,3575,3575,3575,3575,0
|
|
20230607,185300,1162482345,3575,3575,3575,3575,0
|
|
20230607,185200,1162482345,3575,3575,3575,3575,0
|
|
20230607,185100,1162482345,3575,3575,3575,3575,0
|
|
20230607,185000,1162482345,3575,3575,3575,3575,0
|
|
20230607,184900,1162482345,3575,3575,3575,3575,0
|
|
20230607,184800,1162482345,3575,3575,3575,3575,0
|
|
20230607,184700,1162482345,3575,3575,3575,3575,0
|
|
20230607,184600,1162482345,3575,3575,3575,3575,0
|
|
20230607,184500,1162482345,3575,3575,3575,3575,0
|
|
20230607,184400,1162482345,3575,3575,3575,3575,0
|
|
20230607,184300,1162482345,3575,3575,3575,3575,0
|
|
20230607,184200,1162482345,3575,3575,3575,3575,0
|
|
20230607,184100,1162482345,3575,3575,3575,3575,0
|
|
20230607,184000,1162482345,3575,3575,3575,3575,0
|
|
20230607,183900,1162482345,3575,3575,3575,3575,0
|
|
20230607,183800,1162482345,3575,3575,3575,3575,0
|
|
20230607,183700,1162482345,3575,3575,3575,3575,0
|
|
20230607,183600,1162482345,3575,3575,3575,3575,0
|
|
20230607,183500,1162482345,3575,3575,3575,3575,0
|
|
20230607,183400,1162482345,3575,3575,3575,3575,0
|
|
20230607,183300,1162482345,3575,3575,3575,3575,12400
|
|
20230607,183200,1162482345,3575,3575,3575,3575,0
|
|
20230607,183100,1162482345,3575,3575,3575,3575,0
|
|
20230607,183000,1162482345,3575,3575,3575,3575,0
|
|
20230607,182900,1162482345,3575,3575,3575,3575,0
|
|
20230607,182800,1162482345,3575,3575,3575,3575,0
|
|
20230607,182700,1162482345,3575,3575,3575,3575,0
|
|
20230607,182600,1162482345,3575,3575,3575,3575,0
|
|
20230607,182500,1162482345,3575,3575,3575,3575,0
|
|
20230607,182400,1162482345,3575,3575,3575,3575,0
|
|
20230607,182300,1162482345,3575,3575,3575,3575,0
|
|
20230607,182200,1162482345,3575,3575,3575,3575,0
|
|
20230607,182100,1162482345,3575,3575,3575,3575,0
|
|
20230607,182000,1162482345,3575,3575,3575,3575,0
|
|
20230607,181900,1162482345,3575,3575,3575,3575,0
|
|
20230607,181800,1162482345,3575,3575,3575,3575,0
|
|
20230607,181700,1162482345,3575,3575,3575,3575,0
|
|
20230607,181600,1162482345,3575,3575,3575,3575,0
|
|
20230607,181500,1162482345,3575,3575,3575,3575,0
|
|
20230607,181400,1162482345,3575,3575,3575,3575,0
|
|
20230607,181300,1162482345,3575,3575,3575,3575,0
|
|
20230607,181200,1162482345,3575,3575,3575,3575,0
|
|
20230607,181100,1162482345,3575,3575,3575,3575,0
|
|
20230607,181000,1162482345,3575,3575,3575,3575,0
|
|
20230607,180900,1162482345,3575,3575,3575,3575,0
|
|
20230607,180800,1162482345,3575,3575,3575,3575,0
|
|
20230607,180700,1162482345,3575,3575,3575,3575,0
|
|
20230607,180600,1162482345,3575,3575,3575,3575,0
|
|
20230607,180500,1162482345,3575,3575,3575,3575,0
|
|
20230607,180400,1162482345,3575,3575,3575,3575,0
|
|
20230607,180300,1162482345,3575,3575,3575,3575,12400
|
|
20230607,180200,1162482345,3575,3575,3575,3575,0
|
|
20230607,180100,1162482345,3575,3575,3575,3575,0
|
|
20230607,180000,1162482345,3575,3575,3575,3575,0
|
|
20230607,175900,1162482345,3575,3575,3575,3575,0
|
|
20230607,175800,1162482345,3575,3575,3575,3575,0
|
|
20230607,175700,1162482345,3575,3575,3575,3575,0
|
|
20230607,175600,1162482345,3575,3575,3575,3575,0
|
|
20230607,175500,1162482345,3575,3575,3575,3575,0
|
|
20230607,175400,1162482345,3575,3575,3575,3575,0
|
|
20230607,175300,1162482345,3575,3575,3575,3575,0
|
|
20230607,175200,1162482345,3575,3575,3575,3575,0
|
|
20230607,175100,1162482345,3575,3575,3575,3575,0
|
|
20230607,175000,1162482345,3575,3575,3575,3575,0
|
|
20230607,174900,1162482345,3575,3575,3575,3575,0
|
|
20230607,174800,1162482345,3575,3575,3575,3575,0
|
|
20230607,174700,1162482345,3575,3575,3575,3575,0
|
|
20230607,174600,1162482345,3575,3575,3575,3575,0
|
|
20230607,174500,1162482345,3575,3575,3575,3575,0
|
|
20230607,174400,1162482345,3575,3575,3575,3575,0
|
|
20230607,174300,1162482345,3575,3575,3575,3575,0
|
|
20230607,174200,1162482345,3575,3575,3575,3575,0
|
|
20230607,174100,1162482345,3575,3575,3575,3575,0
|
|
20230607,174000,1162482345,3575,3575,3575,3575,0
|
|
20230607,173900,1162482345,3575,3575,3575,3575,0
|
|
20230607,173800,1162482345,3575,3575,3575,3575,0
|
|
20230607,173700,1162482345,3575,3575,3575,3575,0
|
|
20230607,173600,1162482345,3575,3575,3575,3575,0
|
|
20230607,173500,1162482345,3575,3575,3575,3575,0
|
|
20230607,173400,1162482345,3575,3575,3575,3575,0
|
|
20230607,173300,1162482345,3575,3575,3575,3575,12400
|
|
20230607,173200,1162482345,3575,3575,3575,3575,0
|
|
20230607,173100,1162482345,3575,3575,3575,3575,0
|
|
20230607,173000,1162482345,3575,3575,3575,3575,0
|
|
20230607,172900,1162482345,3575,3575,3575,3575,0
|
|
20230607,172800,1162482345,3575,3575,3575,3575,0
|
|
20230607,172700,1162482345,3575,3575,3575,3575,0
|
|
20230607,172600,1162482345,3575,3575,3575,3575,0
|
|
20230607,172500,1162482345,3575,3575,3575,3575,0
|
|
20230607,172400,1162482345,3575,3575,3575,3575,0
|
|
20230607,172300,1162482345,3575,3575,3575,3575,0
|
|
20230607,172200,1162482345,3575,3575,3575,3575,0
|
|
20230607,172100,1162482345,3575,3575,3575,3575,0
|
|
20230607,172000,1162482345,3575,3575,3575,3575,0
|
|
20230607,171900,1162482345,3575,3575,3575,3575,0
|
|
20230607,171800,1162482345,3575,3575,3575,3575,0
|
|
20230607,171700,1162482345,3575,3575,3575,3575,0
|
|
20230607,171600,1162482345,3575,3575,3575,3575,0
|
|
20230607,171500,1162482345,3575,3575,3575,3575,0
|
|
20230607,171400,1162482345,3575,3575,3575,3575,0
|
|
20230607,171300,1162482345,3575,3575,3575,3575,0
|
|
20230607,171200,1162482345,3575,3575,3575,3575,0
|
|
20230607,171100,1162482345,3575,3575,3575,3575,0
|
|
20230607,171000,1162482345,3575,3575,3575,3575,0
|
|
20230607,170900,1162482345,3575,3575,3575,3575,0
|
|
20230607,170800,1162482345,3575,3575,3575,3575,0
|
|
20230607,170700,1162482345,3575,3575,3575,3575,0
|
|
20230607,170600,1162482345,3575,3575,3575,3575,0
|
|
20230607,170500,1162482345,3575,3575,3575,3575,0
|
|
20230607,170400,1162482345,3575,3575,3575,3575,0
|
|
20230607,170300,1162482345,3575,3575,3575,3575,12400
|
|
20230607,170200,1162482345,3575,3575,3575,3575,0
|
|
20230607,170100,1162482345,3575,3575,3575,3575,0
|
|
20230607,170000,1162482345,3575,3575,3575,3575,0
|
|
20230607,165900,1162482345,3575,3575,3575,3575,0
|
|
20230607,165800,1162482345,3575,3575,3575,3575,0
|
|
20230607,165700,1162482345,3575,3575,3575,3575,0
|
|
20230607,165600,1162482345,3575,3575,3575,3575,0
|
|
20230607,165500,1162482345,3575,3575,3575,3575,0
|
|
20230607,165400,1162482345,3575,3575,3575,3575,0
|
|
20230607,165300,1162482345,3575,3575,3575,3575,0
|
|
20230607,165200,1162482345,3575,3575,3575,3575,0
|
|
20230607,165100,1162482345,3575,3575,3575,3575,0
|
|
20230607,165000,1162482345,3575,3575,3575,3575,0
|
|
20230607,164900,1162482345,3575,3575,3575,3575,0
|
|
20230607,164800,1162482345,3575,3575,3575,3575,0
|
|
20230607,164700,1162482345,3575,3575,3575,3575,0
|
|
20230607,164600,1162482345,3575,3575,3575,3575,0
|
|
20230607,164500,1162482345,3575,3575,3575,3575,0
|
|
20230607,164400,1162482345,3575,3575,3575,3575,0
|
|
20230607,164300,1162482345,3575,3575,3575,3575,0
|
|
20230607,164200,1162482345,3575,3575,3575,3575,0
|
|
20230607,164100,1162482345,3575,3575,3575,3575,0
|
|
20230607,164000,1162482345,3575,3575,3575,3575,0
|
|
20230607,163900,1162482345,3575,3575,3575,3575,0
|
|
20230607,163800,1162482345,3575,3575,3575,3575,0
|
|
20230607,163700,1162482345,3575,3575,3575,3575,0
|
|
20230607,163600,1162482345,3575,3575,3575,3575,0
|
|
20230607,163500,1162482345,3575,3575,3575,3575,0
|
|
20230607,163400,1162482345,3575,3575,3575,3575,0
|
|
20230607,163300,1162482345,3575,3575,3575,3575,12400
|
|
20230607,163200,1162482345,3575,3575,3575,3575,0
|
|
20230607,163100,1162482345,3575,3575,3575,3575,0
|
|
20230607,163000,1162482345,3575,3575,3575,3575,0
|
|
20230607,162900,1162482345,3575,3575,3575,3575,0
|
|
20230607,162800,1162482345,3575,3575,3575,3575,0
|
|
20230607,162700,1162482345,3575,3575,3575,3575,0
|
|
20230607,162600,1162482345,3575,3575,3575,3575,0
|
|
20230607,162500,1162482345,3575,3575,3575,3575,0
|
|
20230607,162400,1162482345,3575,3575,3575,3575,0
|
|
20230607,162300,1162482345,3575,3575,3575,3575,0
|
|
20230607,162200,1162482345,3575,3575,3575,3575,0
|
|
20230607,162100,1162482345,3575,3575,3575,3575,0
|
|
20230607,162000,1162482345,3575,3575,3575,3575,0
|
|
20230607,161900,1162482345,3575,3575,3575,3575,0
|
|
20230607,161800,1162482345,3575,3575,3575,3575,0
|
|
20230607,161700,1162482345,3575,3575,3575,3575,0
|
|
20230607,161600,1162482345,3575,3575,3575,3575,0
|
|
20230607,161500,1162482345,3575,3575,3575,3575,0
|
|
20230607,161400,1162482345,3575,3575,3575,3575,0
|
|
20230607,161300,1162482345,3575,3575,3575,3575,0
|
|
20230607,161200,1162482345,3575,3575,3575,3575,0
|
|
20230607,161100,1162482345,3575,3575,3575,3575,0
|
|
20230607,161000,1162482345,3575,3575,3575,3575,0
|
|
20230607,160900,1162482345,3575,3575,3575,3575,0
|
|
20230607,160800,1162482345,3575,3575,3575,3575,0
|
|
20230607,160700,1162482345,3575,3575,3575,3575,0
|
|
20230607,160600,1162482345,3575,3575,3575,3575,0
|
|
20230607,160500,1162482345,3575,3575,3575,3575,0
|
|
20230607,160400,1162482345,3575,3575,3575,3575,0
|
|
20230607,160300,1162482345,3575,3575,3575,3575,12400
|
|
20230607,160200,1162482345,3575,3575,3575,3575,0
|
|
20230607,160100,1162482345,3575,3575,3575,3575,0
|
|
20230607,160000,1162482345,3575,3575,3575,3575,0
|
|
20230607,155900,1162482345,3575,3575,3575,3575,0
|
|
20230607,155800,1162482345,3575,3575,3575,3575,0
|
|
20230607,155700,1162482345,3575,3575,3575,3575,0
|
|
20230607,155600,1162482345,3575,3575,3575,3575,0
|
|
20230607,155500,1162482345,3575,3575,3575,3575,0
|
|
20230607,155400,1162482345,3575,3575,3575,3575,0
|
|
20230607,155300,1162482345,3575,3575,3575,3575,0
|
|
20230607,155200,1162482345,3575,3575,3575,3575,0
|
|
20230607,155100,1162482345,3575,3575,3575,3575,0
|
|
20230607,155000,1162482345,3575,3575,3575,3575,0
|
|
20230607,154900,1162482345,3575,3575,3575,3575,0
|
|
20230607,154800,1162482345,3575,3575,3575,3575,0
|
|
20230607,154700,1162482345,3575,3575,3575,3575,0
|
|
20230607,154600,1162482345,3575,3575,3575,3575,0
|
|
20230607,154500,1162482345,3575,3575,3575,3575,0
|
|
20230607,154400,1162482345,3575,3575,3575,3575,0
|
|
20230607,154300,1162482345,3575,3575,3575,3575,0
|
|
20230607,154200,1162482345,3575,3575,3575,3575,0
|
|
20230607,154100,1162482345,3575,3575,3575,3575,0
|
|
20230607,154000,1162482345,3575,3575,3575,3575,0
|
|
20230607,153900,1162482345,3575,3575,3575,3575,0
|
|
20230607,153800,1162482345,3575,3575,3575,3575,0
|
|
20230607,153700,1162482345,3575,3575,3575,3575,0
|
|
20230607,153600,1162482345,3575,3575,3575,3575,0
|
|
20230607,153500,1162482345,3575,3575,3575,3575,0
|
|
20230607,153400,1162482345,3575,3575,3575,3575,0
|
|
20230607,153300,1162482345,3575,3575,3575,3575,12400
|
|
20230607,153200,1162482345,3575,3575,3575,3575,0
|
|
20230607,153100,1162482345,3575,3575,3575,3575,0
|
|
20230607,153000,1162482345,3575,3575,3575,3575,12400
|
|
20230607,152900,1118152345,3560,3560,3560,3560,0
|
|
20230607,152800,1118152345,3560,3560,3560,3560,0
|
|
20230607,152700,1118152345,3560,3560,3560,3560,0
|
|
20230607,152600,1118152345,3560,3560,3560,3560,0
|
|
20230607,152500,1118152345,3560,3560,3560,3560,0
|
|
20230607,152400,1118152345,3560,3560,3560,3560,0
|
|
20230607,152300,1118152345,3560,3560,3560,3560,0
|
|
20230607,152200,1118152345,3560,3560,3560,3560,0
|
|
20230607,152100,1118152345,3560,3560,3560,3560,0
|
|
20230607,152000,1118152345,3560,3560,3560,3560,0
|
|
20230607,151900,1118152345,3560,3570,3570,3560,4139
|
|
20230607,151800,1103395690,3565,3565,3570,3565,363
|
|
20230607,151700,1102100560,3565,3565,3570,3565,362
|
|
20230607,151600,1100808585,3570,3570,3570,3565,456
|
|
20230607,151500,1099181455,3565,3565,3570,3565,253
|
|
20230607,151400,1098279135,3575,3565,3575,3565,241
|
|
20230607,151300,1097419210,3565,3565,3565,3565,137
|
|
20230607,151200,1096930805,3575,3575,3575,3575,1
|
|
20230607,151100,1096927230,3565,3565,3565,3565,791
|
|
20230607,151000,1094107315,3565,3575,3575,3565,16657
|
|
20230607,150900,1034721470,3575,3570,3575,3570,7458
|
|
20230607,150800,1008095745,3570,3575,3575,3570,7235
|
|
20230607,150700,982231510,3570,3570,3570,3570,186
|
|
20230607,150600,981567490,3575,3575,3575,3570,895
|
|
20230607,150500,978371585,3570,3570,3570,3570,208
|
|
20230607,150400,977629025,3575,3575,3575,3575,1536
|
|
20230607,150300,972137825,3575,3575,3575,3575,98
|
|
20230607,150200,971787475,3575,3575,3575,3575,326
|
|
20230607,150100,970622025,3575,3575,3575,3575,98
|
|
20230607,150000,970271675,3580,3575,3580,3575,283
|
|
20230607,145900,969259260,3575,3575,3575,3575,739
|
|
20230607,145800,966617335,3575,3575,3575,3575,259
|
|
20230607,145700,965691410,3575,3575,3575,3575,305
|
|
20230607,145600,964601035,3575,3580,3580,3575,589
|
|
20230607,145500,962492910,3575,3575,3575,3575,156
|
|
20230607,145400,961935210,3580,3580,3580,3580,74
|
|
20230607,145300,961670290,3575,3575,3575,3575,126
|
|
20230607,145200,961219840,3575,3580,3580,3575,1126
|
|
20230607,145100,957189390,3575,3575,3575,3575,98
|
|
20230607,145000,956839040,3580,3575,3580,3575,245
|
|
20230607,144900,955962430,3580,3580,3580,3580,490
|
|
20230607,144800,954208230,3575,3575,3575,3575,826
|
|
20230607,144700,951255280,3575,3575,3575,3575,348
|
|
20230607,144600,950011180,3575,3575,3575,3575,348
|
|
20230607,144500,948767080,3575,3575,3575,3575,98
|
|
20230607,144400,948416730,3575,3580,3580,3575,104
|
|
20230607,144300,948044905,3580,3580,3580,3580,0
|
|
20230607,144200,948044905,3580,3575,3580,3575,2156
|
|
20230607,144100,940336585,3575,3575,3575,3575,98
|
|
20230607,144000,939986235,3580,3575,3580,3575,99
|
|
20230607,143900,939632305,3580,3575,3580,3575,594
|
|
20230607,143800,937508055,3575,3575,3575,3575,98
|
|
20230607,143700,937157705,3575,3575,3575,3575,563
|
|
20230607,143600,935144980,3575,3575,3575,3570,127
|
|
20230607,143500,934691445,3575,3570,3575,3570,1298
|
|
20230607,143400,930051585,3570,3570,3570,3570,98
|
|
20230607,143300,929701725,3575,3570,3575,3570,3163
|
|
20230607,143200,918394505,3570,3570,3570,3570,98
|
|
20230607,143100,918044645,3575,3575,3575,3575,0
|
|
20230607,143000,918044645,3575,3570,3575,3570,1429
|
|
20230607,142900,912936460,3570,3575,3575,3570,412
|
|
20230607,142800,911464050,3575,3575,3575,3575,289
|
|
20230607,142700,910430875,3575,3575,3575,3575,1429
|
|
20230607,142600,905322200,3575,3575,3575,3575,98
|
|
20230607,142500,904971850,3575,3575,3575,3575,0
|
|
20230607,142400,904971850,3575,3575,3575,3575,237
|
|
20230607,142300,904124575,3575,3575,3580,3575,6071
|
|
20230607,142200,882418440,3570,3570,3570,3570,99
|
|
20230607,142100,882065010,3570,3570,3570,3570,127
|
|
20230607,142000,881611620,3570,3570,3570,3570,0
|
|
20230607,141900,881611620,3570,3570,3570,3570,98
|
|
20230607,141800,881261760,3570,3570,3570,3570,126
|
|
20230607,141700,880811940,3575,3570,3575,3570,291
|
|
20230607,141600,879772105,3575,3570,3575,3570,391
|
|
20230607,141500,878375270,3575,3570,3575,3570,198
|
|
20230607,141400,877667910,3570,3570,3570,3570,0
|
|
20230607,141300,877667910,3570,3565,3575,3565,6368
|
|
20230607,141200,854930875,3565,3570,3570,3565,516
|
|
20230607,141100,853089250,3565,3570,3570,3565,437
|
|
20230607,141000,851529650,3570,3565,3570,3565,1308
|
|
20230607,140900,846860580,3570,3565,3570,3565,120
|
|
20230607,140800,846432670,3570,3570,3570,3570,250
|
|
20230607,140700,845540170,3565,3570,3570,3565,291
|
|
20230607,140600,844501790,3565,3565,3565,3565,98
|
|
20230607,140500,844152420,3570,3560,3570,3560,6760
|
|
20230607,140400,820051635,3560,3560,3560,3560,98
|
|
20230607,140300,819702755,3565,3565,3565,3565,1008
|
|
20230607,140200,816109235,3570,3565,3570,3565,438
|
|
20230607,140100,814547745,3565,3570,3570,3565,775
|
|
20230607,140000,811781490,3565,3565,3565,3565,98
|
|
20230607,135900,811432120,3570,3570,3570,3570,4586
|
|
20230607,135800,795060100,3575,3575,3580,3575,7740
|
|
20230607,135700,767389025,3580,3575,3580,3575,301
|
|
20230607,135600,766312945,3575,3575,3575,3575,103
|
|
20230607,135500,765944720,3575,3575,3575,3575,98
|
|
20230607,135400,765594370,3575,3575,3575,3575,98
|
|
20230607,135300,765244020,3575,3575,3575,3575,98
|
|
20230607,135200,764893670,3580,3580,3580,3575,149
|
|
20230607,135100,764360740,3580,3580,3580,3580,2
|
|
20230607,135000,764353580,3585,3585,3585,3575,107
|
|
20230607,134900,763970975,3575,3575,3575,3575,98
|
|
20230607,134800,763620625,3575,3575,3575,3575,98
|
|
20230607,134700,763270275,3575,3575,3575,3575,98
|
|
20230607,134600,762919925,3575,3575,3575,3575,98
|
|
20230607,134500,762569575,3580,3580,3585,3580,21760
|
|
20230607,134400,684662325,3575,3580,3580,3575,2245
|
|
20230607,134300,676625715,3575,3575,3575,3575,98
|
|
20230607,134200,676275365,3575,3575,3575,3575,98
|
|
20230607,134100,675925015,3575,3580,3585,3575,6405
|
|
20230607,134000,652995005,3580,3580,3580,3580,799
|
|
20230607,133900,650134585,3580,3580,3580,3580,2306
|
|
20230607,133800,641879105,3580,3580,3580,3580,100
|
|
20230607,133700,641521105,3580,3585,3585,3580,287
|
|
20230607,133600,640492700,3580,3580,3580,3580,398
|
|
20230607,133500,639067860,3580,3580,3580,3580,98
|
|
20230607,133400,638717020,3580,3580,3580,3580,0
|
|
20230607,133300,638717020,3580,3585,3585,3580,99
|
|
20230607,133200,638362595,3580,3585,3585,3580,100
|
|
20230607,133100,638004585,3580,3580,3580,3580,98
|
|
20230607,133000,637653745,3580,3580,3580,3580,98
|
|
20230607,132900,637302905,3585,3585,3585,3585,3625
|
|
20230607,132800,624307280,3585,3585,3585,3585,1
|
|
20230607,132700,624303695,3585,3585,3585,3585,98
|
|
20230607,132600,623952365,3585,3590,3590,3585,123
|
|
20230607,132500,623511285,3585,3585,3585,3585,98
|
|
20230607,132400,623159955,3590,3585,3590,3585,182
|
|
20230607,132300,622507130,3590,3585,3590,3585,2475
|
|
20230607,132200,613633155,3590,3590,3590,3590,23
|
|
20230607,132100,613550585,3585,3585,3585,3585,98
|
|
20230607,132000,613199255,3585,3585,3585,3585,98
|
|
20230607,131900,612847925,3590,3585,3590,3585,3196
|
|
20230607,131800,601389775,3590,3585,3590,3585,213
|
|
20230607,131700,600625600,3590,3590,3590,3590,490
|
|
20230607,131600,598866500,3590,3590,3590,3590,94
|
|
20230607,131500,598529040,3590,3590,3590,3590,0
|
|
20230607,131400,598529040,3590,3590,3590,3590,71
|
|
20230607,131300,598274150,3590,3590,3590,3590,69
|
|
20230607,131200,598026440,3590,3590,3590,3590,85
|
|
20230607,131100,597721290,3585,3585,3585,3585,37
|
|
20230607,131000,597588645,3590,3590,3590,3590,77
|
|
20230607,130900,597312215,3590,3590,3590,3590,0
|
|
20230607,130800,597312215,3590,3590,3590,3590,75
|
|
20230607,130700,597042965,3585,3585,3585,3585,0
|
|
20230607,130600,597042965,3585,3585,3585,3585,0
|
|
20230607,130500,597042965,3585,3585,3585,3585,0
|
|
20230607,130400,597042965,3585,3585,3585,3585,273
|
|
20230607,130300,596064260,3590,3585,3590,3585,339
|
|
20230607,130200,594848655,3585,3585,3585,3585,5
|
|
20230607,130100,594830730,3585,3585,3585,3585,68
|
|
20230607,130000,594586950,3585,3585,3585,3585,0
|
|
20230607,125900,594586950,3585,3585,3585,3585,193
|
|
20230607,125800,593895045,3585,3585,3585,3585,1
|
|
20230607,125700,593891460,3585,3585,3585,3585,56
|
|
20230607,125600,593690700,3585,3585,3585,3585,428
|
|
20230607,125500,592156320,3585,3585,3585,3585,0
|
|
20230607,125400,592156320,3585,3585,3590,3585,953
|
|
20230607,125300,588738235,3590,3590,3590,3590,0
|
|
20230607,125200,588738235,3590,3590,3590,3590,0
|
|
20230607,125100,588738235,3590,3590,3590,3590,0
|
|
20230607,125000,588738235,3590,3590,3590,3590,0
|
|
20230607,124900,588738235,3590,3590,3590,3590,0
|
|
20230607,124800,588738235,3590,3590,3590,3590,200
|
|
20230607,124700,588020235,3590,3585,3590,3585,1142
|
|
20230607,124600,583925565,3585,3585,3585,3585,0
|
|
20230607,124500,583925565,3585,3585,3585,3585,3549
|
|
20230607,124400,571202400,3590,3585,3590,3585,781
|
|
20230607,124300,568399590,3585,3585,3585,3585,96
|
|
20230607,124200,568055430,3585,3585,3585,3585,96
|
|
20230607,124100,567711270,3585,3590,3590,3585,837
|
|
20230607,124000,564708290,3585,3585,3585,3585,0
|
|
20230607,123900,564708290,3585,3590,3590,3585,196
|
|
20230607,123800,564005130,3585,3585,3585,3585,230
|
|
20230607,123700,563180580,3590,3590,3590,3590,75
|
|
20230607,123600,562911330,3585,3590,3590,3585,104
|
|
20230607,123500,562538450,3590,3585,3590,3585,178
|
|
20230607,123400,561899965,3585,3585,3585,3585,96
|
|
20230607,123300,561555805,3590,3585,3590,3585,164
|
|
20230607,123200,560967525,3590,3590,3590,3590,1
|
|
20230607,123100,560963935,3585,3585,3585,3585,0
|
|
20230607,123000,560963935,3585,3585,3585,3585,0
|
|
20230607,122900,560963935,3585,3585,3585,3585,344
|
|
20230607,122800,559730695,3585,3585,3585,3585,96
|
|
20230607,122700,559386535,3585,3585,3585,3585,0
|
|
20230607,122600,559386535,3585,3590,3590,3585,98
|
|
20230607,122500,559035195,3590,3585,3590,3585,1366
|
|
20230607,122400,554135990,3590,3590,3590,3590,241
|
|
20230607,122300,553270800,3590,3590,3590,3590,0
|
|
20230607,122200,553270800,3590,3590,3590,3590,1
|
|
20230607,122100,553267210,3590,3585,3590,3585,199
|
|
20230607,122000,552553760,3585,3585,3585,3585,60
|
|
20230607,121900,552338660,3590,3590,3590,3590,42
|
|
20230607,121800,552187880,3585,3585,3585,3585,331
|
|
20230607,121700,551001245,3590,3590,3590,3590,0
|
|
20230607,121600,551001245,3590,3585,3590,3585,1074
|
|
20230607,121500,547150110,3590,3590,3590,3590,1
|
|
20230607,121400,547146520,3585,3585,3585,3585,0
|
|
20230607,121300,547146520,3585,3585,3585,3585,0
|
|
20230607,121200,547146520,3585,3585,3585,3585,0
|
|
20230607,121100,547146520,3585,3585,3585,3585,856
|
|
20230607,121000,544077760,3585,3585,3585,3585,3153
|
|
20230607,120900,532774255,3590,3590,3590,3590,0
|
|
20230607,120800,532774255,3590,3585,3590,3585,420
|
|
20230607,120700,531266705,3585,3585,3585,3585,0
|
|
20230607,120600,531266705,3585,3585,3590,3585,897
|
|
20230607,120500,528050955,3585,3585,3585,3585,192
|
|
20230607,120400,527362635,3590,3590,3590,3590,224
|
|
20230607,120300,526558475,3590,3590,3590,3585,455
|
|
20230607,120200,524925505,3590,3590,3590,3590,10
|
|
20230607,120100,524889605,3590,3590,3590,3590,0
|
|
20230607,120000,524889605,3590,3590,3590,3590,612
|
|
20230607,115900,522692525,3590,3590,3590,3590,0
|
|
20230607,115800,522692525,3590,3590,3590,3590,241
|
|
20230607,115700,521827335,3585,3585,3585,3585,0
|
|
20230607,115600,521827335,3585,3585,3585,3585,0
|
|
20230607,115500,521827335,3585,3580,3590,3580,947
|
|
20230607,115400,518430900,3590,3585,3590,3585,1288
|
|
20230607,115300,513811670,3585,3585,3585,3585,200
|
|
20230607,115200,513094670,3585,3585,3585,3585,4
|
|
20230607,115100,513080330,3585,3585,3585,3585,244
|
|
20230607,115000,512205590,3585,3585,3585,3585,0
|
|
20230607,114900,512205590,3585,3585,3585,3585,0
|
|
20230607,114800,512205590,3585,3585,3585,3585,0
|
|
20230607,114700,512205590,3585,3585,3585,3585,0
|
|
20230607,114600,512205590,3585,3585,3585,3585,11
|
|
20230607,114500,512166155,3590,3590,3590,3590,0
|
|
20230607,114400,512166155,3590,3590,3590,3590,20
|
|
20230607,114300,512094355,3585,3585,3585,3585,0
|
|
20230607,114200,512094355,3585,3585,3585,3585,80
|
|
20230607,114100,511807555,3585,3585,3585,3585,0
|
|
20230607,114000,511807555,3585,3585,3585,3585,700
|
|
20230607,113900,509298055,3585,3585,3585,3585,0
|
|
20230607,113800,509298055,3585,3590,3590,3585,1003
|
|
20230607,113700,505702295,3590,3590,3590,3590,0
|
|
20230607,113600,505702295,3590,3590,3590,3590,0
|
|
20230607,113500,505702295,3590,3590,3590,3590,2647
|
|
20230607,113400,496199565,3590,3590,3590,3590,0
|
|
20230607,113300,496199565,3590,3590,3590,3590,0
|
|
20230607,113200,496199565,3590,3590,3590,3590,0
|
|
20230607,113100,496199565,3590,3590,3590,3590,735
|
|
20230607,113000,493560915,3590,3590,3590,3590,65
|
|
20230607,112900,493327565,3590,3590,3590,3590,1393
|
|
20230607,112800,488326695,3595,3595,3595,3595,0
|
|
20230607,112700,488326695,3595,3595,3595,3595,0
|
|
20230607,112600,488326695,3595,3595,3595,3595,0
|
|
20230607,112500,488326695,3595,3595,3595,3595,0
|
|
20230607,112400,488326695,3595,3595,3595,3595,0
|
|
20230607,112300,488326695,3595,3590,3595,3590,5171
|
|
20230607,112200,469761950,3595,3595,3595,3595,113
|
|
20230607,112100,469355715,3595,3595,3595,3595,1
|
|
20230607,112000,469352120,3595,3590,3595,3590,821
|
|
20230607,111900,466401050,3595,3595,3595,3595,83
|
|
20230607,111800,466102665,3595,3595,3595,3595,0
|
|
20230607,111700,466102665,3595,3595,3595,3595,68
|
|
20230607,111600,465858205,3595,3595,3595,3595,3050
|
|
20230607,111500,454893455,3595,3595,3595,3595,299
|
|
20230607,111400,453818550,3595,3595,3595,3595,0
|
|
20230607,111300,453818550,3595,3590,3595,3590,1055
|
|
20230607,111200,450030165,3590,3590,3590,3590,288
|
|
20230607,111100,448996245,3590,3590,3590,3590,1994
|
|
20230607,111000,441837785,3590,3590,3590,3590,1027
|
|
20230607,110900,438150855,3590,3590,3590,3590,0
|
|
20230607,110800,438150855,3590,3590,3590,3590,945
|
|
20230607,110700,434758305,3585,3585,3585,3585,1
|
|
20230607,110600,434754720,3590,3590,3590,3590,0
|
|
20230607,110500,434754720,3590,3590,3590,3590,1
|
|
20230607,110400,434751130,3590,3590,3590,3590,100
|
|
20230607,110300,434392130,3585,3585,3585,3585,1000
|
|
20230607,110200,430807130,3590,3590,3590,3590,0
|
|
20230607,110100,430807130,3590,3590,3590,3590,0
|
|
20230607,110000,430807130,3590,3585,3590,3585,275
|
|
20230607,105900,429819885,3595,3590,3595,3590,2706
|
|
20230607,105800,420104065,3585,3585,3585,3585,0
|
|
20230607,105700,420104065,3585,3595,3595,3585,4254
|
|
20230607,105600,404817370,3590,3590,3590,3590,14
|
|
20230607,105500,404767110,3590,3590,3590,3590,0
|
|
20230607,105400,404767110,3590,3595,3595,3590,1473
|
|
20230607,105300,399478925,3595,3595,3595,3590,300
|
|
20230607,105200,398400435,3595,3595,3595,3595,785
|
|
20230607,105100,395578360,3595,3595,3595,3595,158
|
|
20230607,105000,395010350,3595,3595,3595,3595,155
|
|
20230607,104900,394453125,3595,3595,3595,3595,68
|
|
20230607,104800,394208665,3595,3595,3595,3595,0
|
|
20230607,104700,394208665,3595,3595,3595,3590,288
|
|
20230607,104600,393173785,3595,3595,3595,3595,66
|
|
20230607,104500,392936515,3595,3595,3595,3595,399
|
|
20230607,104400,391502110,3595,3595,3595,3595,964
|
|
20230607,104300,388036530,3595,3595,3595,3595,78
|
|
20230607,104200,387756120,3595,3595,3595,3595,76
|
|
20230607,104100,387482900,3595,3595,3595,3595,50
|
|
20230607,104000,387303150,3595,3595,3595,3595,292
|
|
20230607,103900,386253410,3595,3595,3595,3595,77
|
|
20230607,103800,385976595,3595,3595,3595,3595,0
|
|
20230607,103700,385976595,3595,3595,3595,3595,68
|
|
20230607,103600,385732135,3595,3595,3595,3595,303
|
|
20230607,103500,384642850,3595,3590,3595,3590,5064
|
|
20230607,103400,366461660,3590,3590,3590,3590,619
|
|
20230607,103300,364239450,3585,3585,3585,3585,1
|
|
20230607,103200,364235865,3585,3585,3585,3585,1
|
|
20230607,103100,364232280,3590,3590,3590,3590,0
|
|
20230607,103000,364232280,3590,3590,3590,3590,196
|
|
20230607,102900,363528640,3590,3590,3590,3585,8
|
|
20230607,102800,363499925,3590,3590,3590,3590,0
|
|
20230607,102700,363499925,3590,3590,3590,3590,30
|
|
20230607,102600,363392225,3585,3590,3590,3585,207
|
|
20230607,102500,362649345,3590,3590,3590,3590,343
|
|
20230607,102400,361417975,3590,3590,3590,3590,0
|
|
20230607,102300,361417975,3590,3590,3590,3590,747
|
|
20230607,102200,358736245,3595,3595,3595,3595,0
|
|
20230607,102100,358736245,3595,3600,3600,3595,1027
|
|
20230607,102000,355044105,3600,3600,3600,3600,140
|
|
20230607,101900,354540105,3600,3600,3600,3600,1
|
|
20230607,101800,354536505,3595,3595,3595,3595,518
|
|
20230607,101700,352674295,3595,3595,3595,3595,300
|
|
20230607,101600,351595795,3595,3595,3595,3595,421
|
|
20230607,101500,350082300,3595,3595,3595,3595,1049
|
|
20230607,101400,346311145,3600,3595,3600,3595,264
|
|
20230607,101300,345361705,3600,3600,3600,3600,20
|
|
20230607,101200,345289705,3600,3600,3600,3600,30
|
|
20230607,101100,345181705,3600,3600,3600,3600,285
|
|
20230607,101000,344155705,3600,3600,3600,3600,0
|
|
20230607,100900,344155705,3600,3600,3600,3600,0
|
|
20230607,100800,344155705,3600,3600,3600,3600,5541
|
|
20230607,100700,324208105,3600,3605,3605,3600,3566
|
|
20230607,100600,311352815,3605,3605,3605,3605,506
|
|
20230607,100500,309528685,3605,3605,3605,3605,1429
|
|
20230607,100400,304377140,3610,3610,3610,3610,228
|
|
20230607,100300,303554060,3610,3610,3610,3610,38
|
|
20230607,100200,303416880,3610,3610,3610,3610,814
|
|
20230607,100100,300478340,3610,3610,3610,3610,1167
|
|
20230607,100000,296265470,3610,3605,3610,3605,102
|
|
20230607,095900,295897260,3605,3605,3605,3605,150
|
|
20230607,095800,295356510,3605,3605,3605,3605,114
|
|
20230607,095700,294945540,3610,3615,3615,3610,4048
|
|
20230607,095600,280331875,3615,3615,3615,3615,106
|
|
20230607,095500,279948685,3615,3610,3615,3610,8
|
|
20230607,095400,279919790,3615,3615,3615,3615,939
|
|
20230607,095300,276525305,3615,3615,3615,3610,2601
|
|
20230607,095200,267125355,3610,3610,3610,3610,12
|
|
20230607,095100,267082035,3605,3610,3610,3605,966
|
|
20230607,095000,263597775,3610,3610,3610,3610,502
|
|
20230607,094900,261785555,3610,3610,3610,3610,665
|
|
20230607,094800,259384905,3610,3610,3610,3605,689
|
|
20230607,094700,256899365,3610,3610,3610,3610,5
|
|
20230607,094600,256881315,3610,3610,3610,3605,3099
|
|
20230607,094500,245695925,3610,3610,3610,3610,384
|
|
20230607,094400,244309685,3610,3615,3615,3610,2035
|
|
20230607,094300,236958285,3615,3605,3615,3605,11567
|
|
20230607,094200,195249510,3605,3605,3605,3605,3
|
|
20230607,094100,195238695,3605,3600,3605,3600,1939
|
|
20230607,094000,188255345,3605,3605,3605,3605,359
|
|
20230607,093900,186961150,3600,3600,3600,3600,666
|
|
20230607,093800,184563550,3605,3605,3605,3605,10
|
|
20230607,093700,184527500,3605,3605,3605,3600,572
|
|
20230607,093600,182468280,3605,3605,3605,3605,148
|
|
20230607,093500,181934740,3605,3605,3605,3605,530
|
|
20230607,093400,180024090,3605,3605,3605,3600,240
|
|
20230607,093300,179159170,3600,3605,3605,3600,396
|
|
20230607,093200,177732935,3605,3610,3610,3600,1681
|
|
20230607,093100,171674515,3610,3610,3615,3610,3473
|
|
20230607,093000,159135635,3605,3590,3605,3590,14251
|
|
20230607,092900,107867545,3595,3590,3595,3590,1632
|
|
20230607,092800,102007560,3590,3590,3590,3590,286
|
|
20230607,092700,100980820,3590,3590,3590,3590,96
|
|
20230607,092600,100636180,3600,3600,3600,3600,0
|
|
20230607,092500,100636180,3600,3600,3600,3600,70
|
|
20230607,092400,100384180,3600,3595,3600,3590,4461
|
|
20230607,092300,84350630,3590,3590,3590,3590,1737
|
|
20230607,092200,78114800,3585,3585,3585,3585,0
|
|
20230607,092100,78114800,3585,3585,3590,3585,2492
|
|
20230607,092000,69180955,3590,3585,3590,3585,969
|
|
20230607,091900,65706685,3585,3585,3585,3585,16
|
|
20230607,091800,65649325,3585,3580,3585,3570,3442
|
|
20230607,091700,53339875,3585,3585,3585,3585,0
|
|
20230607,091600,53339875,3585,3585,3585,3585,0
|
|
20230607,091500,53339875,3585,3585,3585,3585,453
|
|
20230607,091400,51715870,3585,3585,3585,3585,0
|
|
20230607,091300,51715870,3585,3585,3585,3585,1
|
|
20230607,091200,51712285,3580,3575,3580,3575,2198
|
|
20230607,091100,43846945,3580,3585,3585,3580,1046
|
|
20230607,091000,40097855,3580,3580,3580,3580,124
|
|
20230607,090900,39653935,3585,3585,3585,3585,0
|
|
20230607,090800,39653935,3585,3580,3595,3580,6535
|
|
20230607,090700,16241390,3575,3580,3580,3575,1156
|
|
20230607,090600,12104605,3580,3580,3580,3580,76
|
|
20230607,090500,11832525,3585,3585,3585,3585,0
|
|
20230607,090400,11832525,3585,3580,3585,3580,1355
|
|
20230607,090300,6980905,3590,3595,3595,3590,177
|
|
20230607,090200,6345470,3595,3595,3595,3595,734
|
|
20230607,090100,3706740,3595,3600,3600,3595,489
|
|
20230607,090000,1948780,3595,3580,3595,3580,543
|