685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,202200,103677300,3790,3790,3790,3790,641
|
|
20230620,202100,103677300,3790,3790,3790,3790,0
|
|
20230620,202000,103677300,3790,3790,3790,3790,0
|
|
20230620,201900,103677300,3790,3790,3790,3790,0
|
|
20230620,201800,103677300,3790,3790,3790,3790,0
|
|
20230620,201700,103677300,3790,3790,3790,3790,0
|
|
20230620,201600,103677300,3790,3790,3790,3790,0
|
|
20230620,201500,103677300,3790,3790,3790,3790,0
|
|
20230620,201400,103677300,3790,3790,3790,3790,0
|
|
20230620,201300,103677300,3790,3790,3790,3790,0
|
|
20230620,201200,103677300,3790,3790,3790,3790,0
|
|
20230620,201100,103677300,3790,3790,3790,3790,0
|
|
20230620,201000,103677300,3790,3790,3790,3790,0
|
|
20230620,200900,103677300,3790,3790,3790,3790,0
|
|
20230620,200800,103677300,3790,3790,3790,3790,0
|
|
20230620,200700,103677300,3790,3790,3790,3790,0
|
|
20230620,200600,103677300,3790,3790,3790,3790,0
|
|
20230620,200500,103677300,3790,3790,3790,3790,0
|
|
20230620,200400,103677300,3790,3790,3790,3790,0
|
|
20230620,200300,103677300,3790,3790,3790,3790,0
|
|
20230620,200200,103677300,3790,3790,3790,3790,0
|
|
20230620,200100,103677300,3790,3790,3790,3790,0
|
|
20230620,200000,103677300,3790,3790,3790,3790,0
|
|
20230620,195900,103677300,3790,3790,3790,3790,0
|
|
20230620,195800,103677300,3790,3790,3790,3790,0
|
|
20230620,195700,103677300,3790,3790,3790,3790,0
|
|
20230620,195600,103677300,3790,3790,3790,3790,0
|
|
20230620,195500,103677300,3790,3790,3790,3790,0
|
|
20230620,195400,103677300,3790,3790,3790,3790,0
|
|
20230620,195300,103677300,3790,3790,3790,3790,0
|
|
20230620,195200,103677300,3790,3790,3790,3790,641
|
|
20230620,195100,103677300,3790,3790,3790,3790,0
|
|
20230620,195000,103677300,3790,3790,3790,3790,0
|
|
20230620,194900,103677300,3790,3790,3790,3790,0
|
|
20230620,194800,103677300,3790,3790,3790,3790,0
|
|
20230620,194700,103677300,3790,3790,3790,3790,0
|
|
20230620,194600,103677300,3790,3790,3790,3790,0
|
|
20230620,194500,103677300,3790,3790,3790,3790,0
|
|
20230620,194400,103677300,3790,3790,3790,3790,0
|
|
20230620,194300,103677300,3790,3790,3790,3790,0
|
|
20230620,194200,103677300,3790,3790,3790,3790,0
|
|
20230620,194100,103677300,3790,3790,3790,3790,0
|
|
20230620,194000,103677300,3790,3790,3790,3790,0
|
|
20230620,193900,103677300,3790,3790,3790,3790,0
|
|
20230620,193800,103677300,3790,3790,3790,3790,0
|
|
20230620,193700,103677300,3790,3790,3790,3790,0
|
|
20230620,193600,103677300,3790,3790,3790,3790,0
|
|
20230620,193500,103677300,3790,3790,3790,3790,0
|
|
20230620,193400,103677300,3790,3790,3790,3790,0
|
|
20230620,193300,103677300,3790,3790,3790,3790,0
|
|
20230620,193200,103677300,3790,3790,3790,3790,0
|
|
20230620,193100,103677300,3790,3790,3790,3790,0
|
|
20230620,193000,103677300,3790,3790,3790,3790,0
|
|
20230620,192900,103677300,3790,3790,3790,3790,0
|
|
20230620,192800,103677300,3790,3790,3790,3790,0
|
|
20230620,192700,103677300,3790,3790,3790,3790,0
|
|
20230620,192600,103677300,3790,3790,3790,3790,0
|
|
20230620,192500,103677300,3790,3790,3790,3790,0
|
|
20230620,192400,103677300,3790,3790,3790,3790,0
|
|
20230620,192300,103677300,3790,3790,3790,3790,0
|
|
20230620,192200,103677300,3790,3790,3790,3790,641
|
|
20230620,192100,103677300,3790,3790,3790,3790,0
|
|
20230620,192000,103677300,3790,3790,3790,3790,0
|
|
20230620,191900,103677300,3790,3790,3790,3790,0
|
|
20230620,191800,103677300,3790,3790,3790,3790,0
|
|
20230620,191700,103677300,3790,3790,3790,3790,0
|
|
20230620,191600,103677300,3790,3790,3790,3790,0
|
|
20230620,191500,103677300,3790,3790,3790,3790,0
|
|
20230620,191400,103677300,3790,3790,3790,3790,0
|
|
20230620,191300,103677300,3790,3790,3790,3790,0
|
|
20230620,191200,103677300,3790,3790,3790,3790,0
|
|
20230620,191100,103677300,3790,3790,3790,3790,0
|
|
20230620,191000,103677300,3790,3790,3790,3790,0
|
|
20230620,190900,103677300,3790,3790,3790,3790,0
|
|
20230620,190800,103677300,3790,3790,3790,3790,0
|
|
20230620,190700,103677300,3790,3790,3790,3790,0
|
|
20230620,190600,103677300,3790,3790,3790,3790,0
|
|
20230620,190500,103677300,3790,3790,3790,3790,0
|
|
20230620,190400,103677300,3790,3790,3790,3790,0
|
|
20230620,190300,103677300,3790,3790,3790,3790,0
|
|
20230620,190200,103677300,3790,3790,3790,3790,0
|
|
20230620,190100,103677300,3790,3790,3790,3790,0
|
|
20230620,190000,103677300,3790,3790,3790,3790,0
|
|
20230620,185900,103677300,3790,3790,3790,3790,0
|
|
20230620,185800,103677300,3790,3790,3790,3790,0
|
|
20230620,185700,103677300,3790,3790,3790,3790,0
|
|
20230620,185600,103677300,3790,3790,3790,3790,0
|
|
20230620,185500,103677300,3790,3790,3790,3790,0
|
|
20230620,185400,103677300,3790,3790,3790,3790,0
|
|
20230620,185300,103677300,3790,3790,3790,3790,0
|
|
20230620,185200,103677300,3790,3790,3790,3790,641
|
|
20230620,185100,103677300,3790,3790,3790,3790,0
|
|
20230620,185000,103677300,3790,3790,3790,3790,0
|
|
20230620,184900,103677300,3790,3790,3790,3790,0
|
|
20230620,184800,103677300,3790,3790,3790,3790,0
|
|
20230620,184700,103677300,3790,3790,3790,3790,0
|
|
20230620,184600,103677300,3790,3790,3790,3790,0
|
|
20230620,184500,103677300,3790,3790,3790,3790,0
|
|
20230620,184400,103677300,3790,3790,3790,3790,0
|
|
20230620,184300,103677300,3790,3790,3790,3790,0
|
|
20230620,184200,103677300,3790,3790,3790,3790,0
|
|
20230620,184100,103677300,3790,3790,3790,3790,0
|
|
20230620,184000,103677300,3790,3790,3790,3790,0
|
|
20230620,183900,103677300,3790,3790,3790,3790,0
|
|
20230620,183800,103677300,3790,3790,3790,3790,0
|
|
20230620,183700,103677300,3790,3790,3790,3790,0
|
|
20230620,183600,103677300,3790,3790,3790,3790,0
|
|
20230620,183500,103677300,3790,3790,3790,3790,0
|
|
20230620,183400,103677300,3790,3790,3790,3790,0
|
|
20230620,183300,103677300,3790,3790,3790,3790,0
|
|
20230620,183200,103677300,3790,3790,3790,3790,0
|
|
20230620,183100,103677300,3790,3790,3790,3790,0
|
|
20230620,183000,103677300,3790,3790,3790,3790,0
|
|
20230620,182900,103677300,3790,3790,3790,3790,0
|
|
20230620,182800,103677300,3790,3790,3790,3790,0
|
|
20230620,182700,103677300,3790,3790,3790,3790,0
|
|
20230620,182600,103677300,3790,3790,3790,3790,0
|
|
20230620,182500,103677300,3790,3790,3790,3790,0
|
|
20230620,182400,103677300,3790,3790,3790,3790,0
|
|
20230620,182300,103677300,3790,3790,3790,3790,0
|
|
20230620,182200,103677300,3790,3790,3790,3790,641
|
|
20230620,182100,103677300,3790,3790,3790,3790,0
|
|
20230620,182000,103677300,3790,3790,3790,3790,0
|
|
20230620,181900,103677300,3790,3790,3790,3790,0
|
|
20230620,181800,103677300,3790,3790,3790,3790,0
|
|
20230620,181700,103677300,3790,3790,3790,3790,0
|
|
20230620,181600,103677300,3790,3790,3790,3790,0
|
|
20230620,181500,103677300,3790,3790,3790,3790,0
|
|
20230620,181400,103677300,3790,3790,3790,3790,0
|
|
20230620,181300,103677300,3790,3790,3790,3790,0
|
|
20230620,181200,103677300,3790,3790,3790,3790,0
|
|
20230620,181100,103677300,3790,3790,3790,3790,0
|
|
20230620,181000,103677300,3790,3790,3790,3790,0
|
|
20230620,180900,103677300,3790,3790,3790,3790,0
|
|
20230620,180800,103677300,3790,3790,3790,3790,0
|
|
20230620,180700,103677300,3790,3790,3790,3790,0
|
|
20230620,180600,103677300,3790,3790,3790,3790,0
|
|
20230620,180500,103677300,3790,3790,3790,3790,0
|
|
20230620,180400,103677300,3790,3790,3790,3790,0
|
|
20230620,180300,103677300,3790,3790,3790,3790,0
|
|
20230620,180200,103677300,3790,3790,3790,3790,0
|
|
20230620,180100,103677300,3790,3790,3790,3790,0
|
|
20230620,180000,103677300,3790,3790,3790,3790,0
|
|
20230620,175900,103677300,3790,3790,3790,3790,0
|
|
20230620,175800,103677300,3790,3790,3790,3790,0
|
|
20230620,175700,103677300,3790,3790,3790,3790,0
|
|
20230620,175600,103677300,3790,3790,3790,3790,0
|
|
20230620,175500,103677300,3790,3790,3790,3790,0
|
|
20230620,175400,103677300,3790,3790,3790,3790,0
|
|
20230620,175300,103677300,3790,3790,3790,3790,0
|
|
20230620,175200,103677300,3790,3790,3790,3790,641
|
|
20230620,175100,103677300,3790,3790,3790,3790,0
|
|
20230620,175000,103677300,3790,3790,3790,3790,0
|
|
20230620,174900,103677300,3790,3790,3790,3790,0
|
|
20230620,174800,103677300,3790,3790,3790,3790,0
|
|
20230620,174700,103677300,3790,3790,3790,3790,0
|
|
20230620,174600,103677300,3790,3790,3790,3790,0
|
|
20230620,174500,103677300,3790,3790,3790,3790,0
|
|
20230620,174400,103677300,3790,3790,3790,3790,0
|
|
20230620,174300,103677300,3790,3790,3790,3790,0
|
|
20230620,174200,103677300,3790,3790,3790,3790,0
|
|
20230620,174100,103677300,3790,3790,3790,3790,0
|
|
20230620,174000,103677300,3790,3790,3790,3790,0
|
|
20230620,173900,103677300,3790,3790,3790,3790,0
|
|
20230620,173800,103677300,3790,3790,3790,3790,0
|
|
20230620,173700,103677300,3790,3790,3790,3790,0
|
|
20230620,173600,103677300,3790,3790,3790,3790,0
|
|
20230620,173500,103677300,3790,3790,3790,3790,0
|
|
20230620,173400,103677300,3790,3790,3790,3790,0
|
|
20230620,173300,103677300,3790,3790,3790,3790,0
|
|
20230620,173200,103677300,3790,3790,3790,3790,0
|
|
20230620,173100,103677300,3790,3790,3790,3790,0
|
|
20230620,173000,103677300,3790,3790,3790,3790,0
|
|
20230620,172900,103677300,3790,3790,3790,3790,0
|
|
20230620,172800,103677300,3790,3790,3790,3790,0
|
|
20230620,172700,103677300,3790,3790,3790,3790,0
|
|
20230620,172600,103677300,3790,3790,3790,3790,0
|
|
20230620,172500,103677300,3790,3790,3790,3790,0
|
|
20230620,172400,103677300,3790,3790,3790,3790,0
|
|
20230620,172300,103677300,3790,3790,3790,3790,0
|
|
20230620,172200,103677300,3790,3790,3790,3790,641
|
|
20230620,172100,103677300,3790,3790,3790,3790,0
|
|
20230620,172000,103677300,3790,3790,3790,3790,0
|
|
20230620,171900,103677300,3790,3790,3790,3790,0
|
|
20230620,171800,103677300,3790,3790,3790,3790,0
|
|
20230620,171700,103677300,3790,3790,3790,3790,0
|
|
20230620,171600,103677300,3790,3790,3790,3790,0
|
|
20230620,171500,103677300,3790,3790,3790,3790,0
|
|
20230620,171400,103677300,3790,3790,3790,3790,0
|
|
20230620,171300,103677300,3790,3790,3790,3790,0
|
|
20230620,171200,103677300,3790,3790,3790,3790,0
|
|
20230620,171100,103677300,3790,3790,3790,3790,0
|
|
20230620,171000,103677300,3790,3790,3790,3790,0
|
|
20230620,170900,103677300,3790,3790,3790,3790,0
|
|
20230620,170800,103677300,3790,3790,3790,3790,0
|
|
20230620,170700,103677300,3790,3790,3790,3790,0
|
|
20230620,170600,103677300,3790,3790,3790,3790,0
|
|
20230620,170500,103677300,3790,3790,3790,3790,0
|
|
20230620,170400,103677300,3790,3790,3790,3790,0
|
|
20230620,170300,103677300,3790,3790,3790,3790,0
|
|
20230620,170200,103677300,3790,3790,3790,3790,0
|
|
20230620,170100,103677300,3790,3790,3790,3790,0
|
|
20230620,170000,103677300,3790,3790,3790,3790,0
|
|
20230620,165900,103677300,3790,3790,3790,3790,0
|
|
20230620,165800,103677300,3790,3790,3790,3790,0
|
|
20230620,165700,103677300,3790,3790,3790,3790,0
|
|
20230620,165600,103677300,3790,3790,3790,3790,0
|
|
20230620,165500,103677300,3790,3790,3790,3790,0
|
|
20230620,165400,103677300,3790,3790,3790,3790,0
|
|
20230620,165300,103677300,3790,3790,3790,3790,0
|
|
20230620,165200,103677300,3790,3790,3790,3790,641
|
|
20230620,165100,103677300,3790,3790,3790,3790,0
|
|
20230620,165000,103677300,3790,3790,3790,3790,0
|
|
20230620,164900,103677300,3790,3790,3790,3790,0
|
|
20230620,164800,103677300,3790,3790,3790,3790,0
|
|
20230620,164700,103677300,3790,3790,3790,3790,0
|
|
20230620,164600,103677300,3790,3790,3790,3790,0
|
|
20230620,164500,103677300,3790,3790,3790,3790,0
|
|
20230620,164400,103677300,3790,3790,3790,3790,0
|
|
20230620,164300,103677300,3790,3790,3790,3790,0
|
|
20230620,164200,103677300,3790,3790,3790,3790,0
|
|
20230620,164100,103677300,3790,3790,3790,3790,0
|
|
20230620,164000,103677300,3790,3790,3790,3790,0
|
|
20230620,163900,103677300,3790,3790,3790,3790,0
|
|
20230620,163800,103677300,3790,3790,3790,3790,0
|
|
20230620,163700,103677300,3790,3790,3790,3790,0
|
|
20230620,163600,103677300,3790,3790,3790,3790,0
|
|
20230620,163500,103677300,3790,3790,3790,3790,0
|
|
20230620,163400,103677300,3790,3790,3790,3790,0
|
|
20230620,163300,103677300,3790,3790,3790,3790,0
|
|
20230620,163200,103677300,3790,3790,3790,3790,0
|
|
20230620,163100,103677300,3790,3790,3790,3790,0
|
|
20230620,163000,103677300,3790,3790,3790,3790,0
|
|
20230620,162900,103677300,3790,3790,3790,3790,0
|
|
20230620,162800,103677300,3790,3790,3790,3790,0
|
|
20230620,162700,103677300,3790,3790,3790,3790,0
|
|
20230620,162600,103677300,3790,3790,3790,3790,0
|
|
20230620,162500,103677300,3790,3790,3790,3790,0
|
|
20230620,162400,103677300,3790,3790,3790,3790,0
|
|
20230620,162300,103677300,3790,3790,3790,3790,0
|
|
20230620,162200,103677300,3790,3790,3790,3790,641
|
|
20230620,162100,103677300,3790,3790,3790,3790,0
|
|
20230620,162000,103677300,3790,3790,3790,3790,0
|
|
20230620,161900,103677300,3790,3790,3790,3790,0
|
|
20230620,161800,103677300,3790,3790,3790,3790,0
|
|
20230620,161700,103677300,3790,3790,3790,3790,0
|
|
20230620,161600,103677300,3790,3790,3790,3790,0
|
|
20230620,161500,103677300,3790,3790,3790,3790,0
|
|
20230620,161400,103677300,3790,3790,3790,3790,0
|
|
20230620,161300,103677300,3790,3790,3790,3790,0
|
|
20230620,161200,103677300,3790,3790,3790,3790,0
|
|
20230620,161100,103677300,3790,3790,3790,3790,0
|
|
20230620,161000,103677300,3790,3790,3790,3790,0
|
|
20230620,160900,103677300,3790,3790,3790,3790,0
|
|
20230620,160800,103677300,3790,3790,3790,3790,0
|
|
20230620,160700,103677300,3790,3790,3790,3790,0
|
|
20230620,160600,103677300,3790,3790,3790,3790,0
|
|
20230620,160500,103677300,3790,3790,3790,3790,0
|
|
20230620,160400,103677300,3790,3790,3790,3790,0
|
|
20230620,160300,103677300,3790,3790,3790,3790,0
|
|
20230620,160200,103677300,3790,3790,3790,3790,0
|
|
20230620,160100,103677300,3790,3790,3790,3790,0
|
|
20230620,160000,103677300,3790,3790,3790,3790,0
|
|
20230620,155900,103677300,3790,3790,3790,3790,0
|
|
20230620,155800,103677300,3790,3790,3790,3790,0
|
|
20230620,155700,103677300,3790,3790,3790,3790,0
|
|
20230620,155600,103677300,3790,3790,3790,3790,0
|
|
20230620,155500,103677300,3790,3790,3790,3790,0
|
|
20230620,155400,103677300,3790,3790,3790,3790,0
|
|
20230620,155300,103677300,3790,3790,3790,3790,0
|
|
20230620,155200,103677300,3790,3790,3790,3790,641
|
|
20230620,155100,103677300,3790,3790,3790,3790,0
|
|
20230620,155000,103677300,3790,3790,3790,3790,0
|
|
20230620,154900,103677300,3790,3790,3790,3790,0
|
|
20230620,154800,103677300,3790,3790,3790,3790,0
|
|
20230620,154700,103677300,3790,3790,3790,3790,0
|
|
20230620,154600,103677300,3790,3790,3790,3790,0
|
|
20230620,154500,103677300,3790,3790,3790,3790,0
|
|
20230620,154400,103677300,3790,3790,3790,3790,0
|
|
20230620,154300,103677300,3790,3790,3790,3790,0
|
|
20230620,154200,103677300,3790,3790,3790,3790,0
|
|
20230620,154100,103677300,3790,3790,3790,3790,0
|
|
20230620,154000,103677300,3790,3790,3790,3790,0
|
|
20230620,153900,103677300,3790,3790,3790,3790,0
|
|
20230620,153800,103677300,3790,3790,3790,3790,0
|
|
20230620,153700,103677300,3790,3790,3790,3790,0
|
|
20230620,153600,103677300,3790,3790,3790,3790,0
|
|
20230620,153500,103677300,3790,3790,3790,3790,0
|
|
20230620,153400,103677300,3790,3790,3790,3790,0
|
|
20230620,153300,103677300,3790,3790,3790,3790,0
|
|
20230620,153200,103677300,3790,3790,3790,3790,0
|
|
20230620,153100,103677300,3790,3790,3790,3790,0
|
|
20230620,153000,103677300,3790,3790,3790,3790,641
|
|
20230620,152900,101247910,3790,3790,3790,3790,0
|
|
20230620,152800,101247910,3790,3790,3790,3790,0
|
|
20230620,152700,101247910,3790,3790,3790,3790,0
|
|
20230620,152600,101247910,3790,3790,3790,3790,0
|
|
20230620,152500,101247910,3790,3790,3790,3790,0
|
|
20230620,152400,101247910,3790,3790,3790,3790,0
|
|
20230620,152300,101247910,3790,3790,3790,3790,0
|
|
20230620,152200,101247910,3790,3790,3790,3790,0
|
|
20230620,152100,101247910,3790,3790,3790,3790,0
|
|
20230620,152000,101247910,3790,3790,3790,3790,0
|
|
20230620,151900,101247910,3790,3790,3790,3790,0
|
|
20230620,151800,101247910,3790,3790,3790,3790,0
|
|
20230620,151700,101247910,3790,3785,3790,3785,13
|
|
20230620,151600,101198645,3790,3790,3790,3790,0
|
|
20230620,151500,101198645,3790,3790,3790,3790,54
|
|
20230620,151400,100993985,3790,3790,3790,3790,0
|
|
20230620,151300,100993985,3790,3790,3790,3790,0
|
|
20230620,151200,100993985,3790,3790,3790,3790,0
|
|
20230620,151100,100993985,3790,3790,3790,3790,0
|
|
20230620,151000,100993985,3790,3790,3790,3790,0
|
|
20230620,150900,100993985,3790,3790,3790,3790,0
|
|
20230620,150800,100993985,3790,3790,3790,3790,0
|
|
20230620,150700,100993985,3790,3790,3790,3790,0
|
|
20230620,150600,100993985,3790,3790,3790,3790,0
|
|
20230620,150500,100993985,3790,3790,3790,3790,0
|
|
20230620,150400,100993985,3790,3790,3790,3790,0
|
|
20230620,150300,100993985,3790,3790,3790,3790,40
|
|
20230620,150200,100842385,3790,3790,3790,3790,0
|
|
20230620,150100,100842385,3790,3790,3790,3790,0
|
|
20230620,150000,100842385,3790,3790,3790,3790,12
|
|
20230620,145900,100796905,3785,3785,3785,3785,0
|
|
20230620,145800,100796905,3785,3785,3785,3785,193
|
|
20230620,145700,100066400,3785,3785,3785,3785,0
|
|
20230620,145600,100066400,3785,3785,3785,3785,0
|
|
20230620,145500,100066400,3785,3785,3785,3785,0
|
|
20230620,145400,100066400,3785,3785,3785,3785,0
|
|
20230620,145300,100066400,3785,3785,3785,3785,0
|
|
20230620,145200,100066400,3785,3785,3785,3785,0
|
|
20230620,145100,100066400,3785,3775,3785,3775,10
|
|
20230620,145000,100028590,3775,3755,3775,3750,222
|
|
20230620,144900,99194700,3770,3765,3770,3765,20
|
|
20230620,144800,99119310,3750,3770,3770,3750,41
|
|
20230620,144700,98964760,3775,3775,3775,3775,0
|
|
20230620,144600,98964760,3775,3775,3775,3775,27
|
|
20230620,144500,98862835,3775,3775,3775,3775,56
|
|
20230620,144400,98651435,3755,3755,3755,3755,1
|
|
20230620,144300,98647680,3755,3755,3755,3755,0
|
|
20230620,144200,98647680,3755,3755,3755,3755,0
|
|
20230620,144100,98647680,3755,3755,3755,3755,0
|
|
20230620,144000,98647680,3755,3755,3755,3755,0
|
|
20230620,143900,98647680,3755,3755,3755,3755,0
|
|
20230620,143800,98647680,3755,3755,3755,3755,1
|
|
20230620,143700,98643925,3780,3780,3780,3780,0
|
|
20230620,143600,98643925,3780,3780,3780,3780,0
|
|
20230620,143500,98643925,3780,3780,3780,3780,0
|
|
20230620,143400,98643925,3780,3780,3780,3780,0
|
|
20230620,143300,98643925,3780,3780,3780,3780,0
|
|
20230620,143200,98643925,3780,3780,3780,3780,0
|
|
20230620,143100,98643925,3780,3780,3780,3780,0
|
|
20230620,143000,98643925,3780,3780,3780,3780,0
|
|
20230620,142900,98643925,3780,3780,3780,3780,0
|
|
20230620,142800,98643925,3780,3780,3780,3780,88
|
|
20230620,142700,98311285,3755,3755,3755,3755,0
|
|
20230620,142600,98311285,3755,3755,3755,3755,0
|
|
20230620,142500,98311285,3755,3755,3755,3755,6
|
|
20230620,142400,98288755,3755,3755,3755,3755,10
|
|
20230620,142300,98251205,3755,3755,3755,3755,0
|
|
20230620,142200,98251205,3755,3755,3755,3755,0
|
|
20230620,142100,98251205,3755,3755,3755,3755,0
|
|
20230620,142000,98251205,3755,3755,3755,3755,0
|
|
20230620,141900,98251205,3755,3755,3755,3755,0
|
|
20230620,141800,98251205,3755,3755,3755,3755,0
|
|
20230620,141700,98251205,3755,3755,3755,3755,0
|
|
20230620,141600,98251205,3755,3755,3755,3755,0
|
|
20230620,141500,98251205,3755,3755,3755,3755,30
|
|
20230620,141400,98138555,3755,3755,3755,3755,0
|
|
20230620,141300,98138555,3755,3755,3755,3755,0
|
|
20230620,141200,98138555,3755,3755,3755,3755,0
|
|
20230620,141100,98138555,3755,3755,3755,3755,0
|
|
20230620,141000,98138555,3755,3755,3755,3755,50
|
|
20230620,140900,97950805,3755,3755,3755,3755,0
|
|
20230620,140800,97950805,3755,3755,3755,3755,50
|
|
20230620,140700,97763055,3775,3775,3775,3775,184
|
|
20230620,140600,97068455,3780,3780,3780,3780,35
|
|
20230620,140500,96936155,3785,3785,3785,3785,25
|
|
20230620,140400,96841530,3785,3785,3785,3785,0
|
|
20230620,140300,96841530,3785,3785,3785,3785,0
|
|
20230620,140200,96841530,3785,3785,3785,3785,0
|
|
20230620,140100,96841530,3785,3785,3785,3785,0
|
|
20230620,140000,96841530,3785,3785,3785,3785,0
|
|
20230620,135900,96841530,3785,3785,3785,3785,0
|
|
20230620,135800,96841530,3785,3785,3785,3785,176
|
|
20230620,135700,96175370,3780,3780,3780,3780,0
|
|
20230620,135600,96175370,3780,3780,3780,3780,1
|
|
20230620,135500,96171590,3785,3785,3785,3785,0
|
|
20230620,135400,96171590,3785,3785,3785,3785,0
|
|
20230620,135300,96171590,3785,3785,3785,3785,0
|
|
20230620,135200,96171590,3785,3785,3785,3785,0
|
|
20230620,135100,96171590,3785,3785,3785,3785,0
|
|
20230620,135000,96171590,3785,3780,3785,3780,6
|
|
20230620,134900,96148885,3780,3780,3780,3780,6
|
|
20230620,134800,96126205,3775,3775,3775,3775,0
|
|
20230620,134700,96126205,3775,3775,3775,3775,7
|
|
20230620,134600,96099780,3785,3785,3785,3785,0
|
|
20230620,134500,96099780,3785,3775,3785,3775,207
|
|
20230620,134400,95316375,3775,3780,3780,3775,102
|
|
20230620,134300,94930825,3780,3780,3780,3780,0
|
|
20230620,134200,94930825,3780,3780,3780,3780,0
|
|
20230620,134100,94930825,3780,3780,3780,3780,0
|
|
20230620,134000,94930825,3780,3780,3780,3780,0
|
|
20230620,133900,94930825,3780,3775,3780,3775,2
|
|
20230620,133800,94923270,3750,3750,3750,3750,241
|
|
20230620,133700,94019520,3780,3780,3780,3780,0
|
|
20230620,133600,94019520,3780,3765,3780,3765,15
|
|
20230620,133500,93962935,3740,3740,3740,3740,0
|
|
20230620,133400,93962935,3740,3740,3740,3740,15
|
|
20230620,133300,93906835,3745,3745,3745,3745,1284
|
|
20230620,133200,89098255,3750,3750,3750,3750,0
|
|
20230620,133100,89098255,3750,3755,3755,3750,944
|
|
20230620,133000,85557750,3755,3755,3755,3755,0
|
|
20230620,132900,85557750,3755,3755,3755,3755,0
|
|
20230620,132800,85557750,3755,3755,3755,3755,0
|
|
20230620,132700,85557750,3755,3755,3755,3755,0
|
|
20230620,132600,85557750,3755,3755,3755,3755,0
|
|
20230620,132500,85557750,3755,3755,3755,3755,0
|
|
20230620,132400,85557750,3755,3755,3755,3755,0
|
|
20230620,132300,85557750,3755,3755,3755,3755,0
|
|
20230620,132200,85557750,3755,3755,3755,3755,0
|
|
20230620,132100,85557750,3755,3755,3755,3755,102
|
|
20230620,132000,85174740,3760,3760,3760,3760,0
|
|
20230620,131900,85174740,3760,3770,3770,3760,198
|
|
20230620,131800,84429220,3770,3770,3770,3770,0
|
|
20230620,131700,84429220,3770,3770,3770,3770,0
|
|
20230620,131600,84429220,3770,3770,3770,3770,0
|
|
20230620,131500,84429220,3770,3770,3770,3770,0
|
|
20230620,131400,84429220,3770,3770,3770,3770,0
|
|
20230620,131300,84429220,3770,3770,3770,3770,0
|
|
20230620,131200,84429220,3770,3770,3770,3770,0
|
|
20230620,131100,84429220,3770,3770,3770,3770,0
|
|
20230620,131000,84429220,3770,3770,3770,3770,0
|
|
20230620,130900,84429220,3770,3770,3770,3770,0
|
|
20230620,130800,84429220,3770,3770,3770,3770,0
|
|
20230620,130700,84429220,3770,3770,3770,3770,1
|
|
20230620,130600,84425450,3785,3780,3785,3780,2
|
|
20230620,130500,84417885,3770,3770,3770,3770,0
|
|
20230620,130400,84417885,3770,3770,3770,3770,0
|
|
20230620,130300,84417885,3770,3770,3770,3770,0
|
|
20230620,130200,84417885,3770,3770,3770,3770,24
|
|
20230620,130100,84327405,3785,3785,3785,3785,0
|
|
20230620,130000,84327405,3785,3785,3785,3785,53
|
|
20230620,125900,84126800,3785,3785,3785,3785,0
|
|
20230620,125800,84126800,3785,3785,3785,3785,0
|
|
20230620,125700,84126800,3785,3785,3785,3785,7
|
|
20230620,125600,84100305,3785,3785,3785,3785,28
|
|
20230620,125500,83994325,3785,3785,3785,3785,52
|
|
20230620,125400,83797505,3785,3785,3785,3785,1
|
|
20230620,125300,83793720,3785,3785,3785,3785,1
|
|
20230620,125200,83789935,3785,3785,3785,3785,0
|
|
20230620,125100,83789935,3785,3785,3785,3785,0
|
|
20230620,125000,83789935,3785,3785,3785,3785,0
|
|
20230620,124900,83789935,3785,3765,3785,3765,753
|
|
20230620,124800,80954670,3765,3765,3765,3765,0
|
|
20230620,124700,80954670,3765,3765,3765,3765,0
|
|
20230620,124600,80954670,3765,3765,3765,3765,0
|
|
20230620,124500,80954670,3765,3765,3765,3765,0
|
|
20230620,124400,80954670,3765,3765,3765,3765,0
|
|
20230620,124300,80954670,3765,3765,3765,3765,0
|
|
20230620,124200,80954670,3765,3765,3765,3765,0
|
|
20230620,124100,80954670,3765,3765,3765,3765,0
|
|
20230620,124000,80954670,3765,3770,3770,3765,266
|
|
20230620,123900,79953150,3790,3790,3790,3790,0
|
|
20230620,123800,79953150,3790,3790,3790,3790,0
|
|
20230620,123700,79953150,3790,3790,3790,3790,0
|
|
20230620,123600,79953150,3790,3790,3790,3790,1204
|
|
20230620,123500,75389990,3790,3785,3790,3785,67
|
|
20230620,123400,75136365,3785,3785,3790,3785,1045
|
|
20230620,123300,71176140,3790,3770,3790,3770,160
|
|
20230620,123200,70571635,3770,3765,3770,3745,86
|
|
20230620,123100,70248145,3795,3795,3795,3795,0
|
|
20230620,123000,70248145,3795,3785,3795,3785,1414
|
|
20230620,122900,64888775,3790,3790,3790,3790,0
|
|
20230620,122800,64888775,3790,3790,3790,3790,564
|
|
20230620,122700,62751215,3790,3795,3795,3775,123
|
|
20230620,122600,62284650,3795,3770,3795,3755,767
|
|
20230620,122500,59379170,3770,3755,3770,3750,1042
|
|
20230620,122400,55463660,3735,3735,3735,3735,0
|
|
20230620,122300,55463660,3735,3755,3755,3735,458
|
|
20230620,122200,53751790,3760,3755,3760,3755,20
|
|
20230620,122100,53676685,3755,3755,3755,3755,0
|
|
20230620,122000,53676685,3755,3755,3755,3755,0
|
|
20230620,121900,53676685,3755,3755,3755,3755,1
|
|
20230620,121800,53672930,3730,3750,3750,3730,59
|
|
20230620,121700,53452650,3755,3765,3795,3755,690
|
|
20230620,121600,50859640,3790,3785,3790,3785,73
|
|
20230620,121500,50583185,3790,3780,3795,3780,399
|
|
20230620,121400,49070250,3785,3785,3785,3785,245
|
|
20230620,121300,48142925,3785,3775,3785,3775,100
|
|
20230620,121200,47764965,3785,3740,3785,3740,871
|
|
20230620,121100,44488640,3765,3765,3765,3765,36
|
|
20230620,121000,44353100,3745,3750,3770,3745,521
|
|
20230620,120900,42401585,3785,3785,3785,3755,9
|
|
20230620,120800,42367680,3770,3750,3800,3750,99
|
|
20230620,120700,41993355,3755,3765,3790,3755,3314
|
|
20230620,120600,29471685,3765,3765,3765,3765,1
|
|
20230620,120500,29467920,3765,3730,3770,3730,390
|
|
20230620,120400,28001170,3725,3725,3725,3725,0
|
|
20230620,120300,28001170,3725,3725,3725,3725,0
|
|
20230620,120200,28001170,3725,3725,3725,3725,0
|
|
20230620,120100,28001170,3725,3725,3725,3725,0
|
|
20230620,120000,28001170,3725,3725,3725,3725,0
|
|
20230620,115900,28001170,3725,3725,3725,3725,0
|
|
20230620,115800,28001170,3725,3725,3765,3725,136
|
|
20230620,115700,27491170,3720,3720,3720,3720,0
|
|
20230620,115600,27491170,3720,3720,3720,3720,0
|
|
20230620,115500,27491170,3720,3720,3720,3720,0
|
|
20230620,115400,27491170,3720,3720,3720,3720,0
|
|
20230620,115300,27491170,3720,3720,3720,3720,0
|
|
20230620,115200,27491170,3720,3720,3720,3720,0
|
|
20230620,115100,27491170,3720,3720,3720,3720,0
|
|
20230620,115000,27491170,3720,3720,3720,3720,0
|
|
20230620,114900,27491170,3720,3720,3720,3720,0
|
|
20230620,114800,27491170,3720,3720,3720,3720,0
|
|
20230620,114700,27491170,3720,3715,3720,3715,162
|
|
20230620,114600,26888535,3715,3715,3715,3715,0
|
|
20230620,114500,26888535,3715,3715,3715,3715,0
|
|
20230620,114400,26888535,3715,3715,3715,3715,0
|
|
20230620,114300,26888535,3715,3715,3715,3715,0
|
|
20230620,114200,26888535,3715,3715,3715,3715,1
|
|
20230620,114100,26884820,3700,3700,3700,3700,43
|
|
20230620,114000,26725720,3695,3695,3695,3695,0
|
|
20230620,113900,26725720,3695,3695,3695,3695,306
|
|
20230620,113800,25595050,3695,3705,3705,3695,202
|
|
20230620,113700,24847810,3710,3710,3710,3710,0
|
|
20230620,113600,24847810,3710,3715,3715,3710,150
|
|
20230620,113500,24290620,3720,3720,3720,3720,0
|
|
20230620,113400,24290620,3720,3720,3720,3720,738
|
|
20230620,113300,21545260,3730,3730,3730,3730,0
|
|
20230620,113200,21545260,3730,3730,3730,3730,0
|
|
20230620,113100,21545260,3730,3730,3730,3730,0
|
|
20230620,113000,21545260,3730,3730,3730,3730,0
|
|
20230620,112900,21545260,3730,3730,3730,3730,0
|
|
20230620,112800,21545260,3730,3730,3730,3730,0
|
|
20230620,112700,21545260,3730,3730,3730,3730,0
|
|
20230620,112600,21545260,3730,3730,3730,3730,0
|
|
20230620,112500,21545260,3730,3730,3730,3730,0
|
|
20230620,112400,21545260,3730,3730,3730,3730,0
|
|
20230620,112300,21545260,3730,3730,3730,3730,0
|
|
20230620,112200,21545260,3730,3730,3730,3730,1
|
|
20230620,112100,21541530,3735,3735,3735,3735,0
|
|
20230620,112000,21541530,3735,3735,3735,3735,0
|
|
20230620,111900,21541530,3735,3735,3735,3735,0
|
|
20230620,111800,21541530,3735,3735,3735,3735,0
|
|
20230620,111700,21541530,3735,3730,3735,3730,53
|
|
20230620,111600,21343580,3735,3735,3735,3735,0
|
|
20230620,111500,21343580,3735,3735,3735,3735,0
|
|
20230620,111400,21343580,3735,3735,3735,3735,0
|
|
20230620,111300,21343580,3735,3735,3735,3735,0
|
|
20230620,111200,21343580,3735,3720,3735,3720,33
|
|
20230620,111100,21220500,3720,3720,3720,3720,0
|
|
20230620,111000,21220500,3720,3720,3720,3720,0
|
|
20230620,110900,21220500,3720,3720,3720,3720,198
|
|
20230620,110800,20483940,3725,3725,3725,3725,0
|
|
20230620,110700,20483940,3725,3725,3725,3725,0
|
|
20230620,110600,20483940,3725,3725,3725,3725,0
|
|
20230620,110500,20483940,3725,3725,3725,3725,0
|
|
20230620,110400,20483940,3725,3725,3725,3725,0
|
|
20230620,110300,20483940,3725,3725,3725,3725,0
|
|
20230620,110200,20483940,3725,3725,3725,3725,0
|
|
20230620,110100,20483940,3725,3725,3725,3725,0
|
|
20230620,110000,20483940,3725,3725,3725,3725,11
|
|
20230620,105900,20442965,3725,3725,3725,3725,0
|
|
20230620,105800,20442965,3725,3725,3725,3725,0
|
|
20230620,105700,20442965,3725,3725,3725,3725,0
|
|
20230620,105600,20442965,3725,3725,3725,3725,0
|
|
20230620,105500,20442965,3725,3725,3725,3725,300
|
|
20230620,105400,19325465,3730,3730,3730,3730,0
|
|
20230620,105300,19325465,3730,3730,3730,3730,0
|
|
20230620,105200,19325465,3730,3730,3730,3730,0
|
|
20230620,105100,19325465,3730,3725,3730,3725,112
|
|
20230620,105000,18907715,3725,3725,3725,3725,0
|
|
20230620,104900,18907715,3725,3725,3725,3725,0
|
|
20230620,104800,18907715,3725,3725,3725,3725,0
|
|
20230620,104700,18907715,3725,3725,3725,3725,0
|
|
20230620,104600,18907715,3725,3725,3725,3725,1
|
|
20230620,104500,18903990,3720,3720,3720,3720,0
|
|
20230620,104400,18903990,3720,3720,3720,3720,2
|
|
20230620,104300,18896550,3720,3720,3720,3720,3
|
|
20230620,104200,18885390,3720,3720,3720,3720,0
|
|
20230620,104100,18885390,3720,3720,3720,3720,0
|
|
20230620,104000,18885390,3720,3720,3720,3720,0
|
|
20230620,103900,18885390,3720,3720,3720,3720,0
|
|
20230620,103800,18885390,3720,3720,3720,3720,0
|
|
20230620,103700,18885390,3720,3720,3720,3720,0
|
|
20230620,103600,18885390,3720,3720,3720,3720,0
|
|
20230620,103500,18885390,3720,3720,3720,3720,97
|
|
20230620,103400,18524550,3720,3720,3720,3720,0
|
|
20230620,103300,18524550,3720,3720,3720,3720,0
|
|
20230620,103200,18524550,3720,3720,3720,3720,0
|
|
20230620,103100,18524550,3720,3725,3725,3720,971
|
|
20230620,103000,14910105,3725,3725,3725,3725,9
|
|
20230620,102900,14876580,3725,3725,3725,3725,0
|
|
20230620,102800,14876580,3725,3725,3725,3725,0
|
|
20230620,102700,14876580,3725,3725,3725,3725,0
|
|
20230620,102600,14876580,3725,3725,3725,3725,0
|
|
20230620,102500,14876580,3725,3725,3725,3725,0
|
|
20230620,102400,14876580,3725,3725,3725,3725,1
|
|
20230620,102300,14872855,3720,3720,3720,3720,0
|
|
20230620,102200,14872855,3720,3720,3720,3720,0
|
|
20230620,102100,14872855,3720,3720,3720,3720,0
|
|
20230620,102000,14872855,3720,3720,3720,3720,0
|
|
20230620,101900,14872855,3720,3720,3720,3720,10
|
|
20230620,101800,14835655,3730,3730,3730,3730,0
|
|
20230620,101700,14835655,3730,3730,3730,3730,0
|
|
20230620,101600,14835655,3730,3730,3730,3730,0
|
|
20230620,101500,14835655,3730,3730,3730,3730,0
|
|
20230620,101400,14835655,3730,3730,3730,3730,0
|
|
20230620,101300,14835655,3730,3730,3730,3730,16
|
|
20230620,101200,14775975,3730,3730,3730,3730,0
|
|
20230620,101100,14775975,3730,3730,3730,3730,0
|
|
20230620,101000,14775975,3730,3730,3730,3730,0
|
|
20230620,100900,14775975,3730,3730,3730,3730,0
|
|
20230620,100800,14775975,3730,3725,3730,3720,325
|
|
20230620,100700,13566920,3725,3725,3725,3725,0
|
|
20230620,100600,13566920,3725,3725,3725,3725,0
|
|
20230620,100500,13566920,3725,3725,3725,3725,0
|
|
20230620,100400,13566920,3725,3725,3725,3725,0
|
|
20230620,100300,13566920,3725,3725,3725,3725,0
|
|
20230620,100200,13566920,3725,3725,3725,3725,0
|
|
20230620,100100,13566920,3725,3725,3725,3725,0
|
|
20230620,100000,13566920,3725,3725,3725,3725,0
|
|
20230620,095900,13566920,3725,3725,3725,3725,0
|
|
20230620,095800,13566920,3725,3725,3725,3725,0
|
|
20230620,095700,13566920,3725,3725,3725,3725,0
|
|
20230620,095600,13566920,3725,3725,3725,3725,0
|
|
20230620,095500,13566920,3725,3725,3725,3725,0
|
|
20230620,095400,13566920,3725,3725,3725,3725,0
|
|
20230620,095300,13566920,3725,3725,3725,3725,0
|
|
20230620,095200,13566920,3725,3725,3725,3725,0
|
|
20230620,095100,13566920,3725,3725,3725,3725,0
|
|
20230620,095000,13566920,3725,3725,3725,3725,0
|
|
20230620,094900,13566920,3725,3725,3725,3725,0
|
|
20230620,094800,13566920,3725,3725,3725,3725,0
|
|
20230620,094700,13566920,3725,3725,3725,3725,0
|
|
20230620,094600,13566920,3725,3725,3725,3725,0
|
|
20230620,094500,13566920,3725,3725,3725,3725,0
|
|
20230620,094400,13566920,3725,3725,3725,3725,0
|
|
20230620,094300,13566920,3725,3720,3725,3720,118
|
|
20230620,094200,13127870,3735,3735,3735,3735,13
|
|
20230620,094100,13079315,3735,3730,3735,3725,36
|
|
20230620,094000,12945190,3730,3730,3730,3730,40
|
|
20230620,093900,12795990,3735,3735,3735,3735,0
|
|
20230620,093800,12795990,3735,3735,3735,3735,0
|
|
20230620,093700,12795990,3735,3735,3735,3735,1
|
|
20230620,093600,12792255,3725,3725,3725,3725,0
|
|
20230620,093500,12792255,3725,3725,3725,3725,0
|
|
20230620,093400,12792255,3725,3725,3725,3725,100
|
|
20230620,093300,12419755,3730,3730,3730,3730,0
|
|
20230620,093200,12419755,3730,3730,3730,3730,0
|
|
20230620,093100,12419755,3730,3730,3730,3730,0
|
|
20230620,093000,12419755,3730,3730,3730,3730,0
|
|
20230620,092900,12419755,3730,3730,3730,3730,6
|
|
20230620,092800,12397375,3735,3735,3735,3735,0
|
|
20230620,092700,12397375,3735,3735,3735,3735,0
|
|
20230620,092600,12397375,3735,3735,3735,3735,0
|
|
20230620,092500,12397375,3735,3735,3735,3735,0
|
|
20230620,092400,12397375,3735,3735,3735,3735,178
|
|
20230620,092300,11732545,3740,3740,3740,3740,38
|
|
20230620,092200,11590425,3740,3740,3740,3740,0
|
|
20230620,092100,11590425,3740,3740,3740,3740,0
|
|
20230620,092000,11590425,3740,3740,3740,3740,0
|
|
20230620,091900,11590425,3740,3740,3740,3740,10
|
|
20230620,091800,11553025,3740,3740,3740,3740,0
|
|
20230620,091700,11553025,3740,3740,3740,3740,0
|
|
20230620,091600,11553025,3740,3745,3745,3740,7
|
|
20230620,091500,11526830,3750,3750,3750,3750,0
|
|
20230620,091400,11526830,3750,3750,3750,3750,0
|
|
20230620,091300,11526830,3750,3755,3755,3750,19
|
|
20230620,091200,11455495,3760,3740,3790,3740,509
|
|
20230620,091100,9539250,3740,3735,3750,3735,541
|
|
20230620,091000,7511035,3735,3730,3735,3730,461
|
|
20230620,090900,5791485,3730,3730,3730,3730,22
|
|
20230620,090800,5709425,3730,3730,3730,3730,0
|
|
20230620,090700,5709425,3730,3730,3730,3730,0
|
|
20230620,090600,5709425,3730,3730,3730,3730,0
|
|
20230620,090500,5709425,3730,3730,3730,3730,0
|
|
20230620,090400,5709425,3730,3730,3730,3730,0
|
|
20230620,090300,5709425,3730,3730,3730,3730,300
|
|
20230620,090200,4590425,3725,3725,3725,3725,191
|
|
20230620,090100,3878950,3705,3705,3705,3705,8
|
|
20230620,090000,3849310,3705,3705,3705,3695,1039
|