657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,195400,374664120,6020,6020,6020,6020,1776
|
|
20230620,195300,374664120,6020,6020,6020,6020,0
|
|
20230620,195200,374664120,6020,6020,6020,6020,0
|
|
20230620,195100,374664120,6020,6020,6020,6020,0
|
|
20230620,195000,374664120,6020,6020,6020,6020,0
|
|
20230620,194900,374664120,6020,6020,6020,6020,0
|
|
20230620,194800,374664120,6020,6020,6020,6020,0
|
|
20230620,194700,374664120,6020,6020,6020,6020,0
|
|
20230620,194600,374664120,6020,6020,6020,6020,0
|
|
20230620,194500,374664120,6020,6020,6020,6020,0
|
|
20230620,194400,374664120,6020,6020,6020,6020,0
|
|
20230620,194300,374664120,6020,6020,6020,6020,0
|
|
20230620,194200,374664120,6020,6020,6020,6020,0
|
|
20230620,194100,374664120,6020,6020,6020,6020,0
|
|
20230620,194000,374664120,6020,6020,6020,6020,0
|
|
20230620,193900,374664120,6020,6020,6020,6020,0
|
|
20230620,193800,374664120,6020,6020,6020,6020,0
|
|
20230620,193700,374664120,6020,6020,6020,6020,0
|
|
20230620,193600,374664120,6020,6020,6020,6020,0
|
|
20230620,193500,374664120,6020,6020,6020,6020,0
|
|
20230620,193400,374664120,6020,6020,6020,6020,0
|
|
20230620,193300,374664120,6020,6020,6020,6020,0
|
|
20230620,193200,374664120,6020,6020,6020,6020,0
|
|
20230620,193100,374664120,6020,6020,6020,6020,0
|
|
20230620,193000,374664120,6020,6020,6020,6020,0
|
|
20230620,192900,374664120,6020,6020,6020,6020,0
|
|
20230620,192800,374664120,6020,6020,6020,6020,0
|
|
20230620,192700,374664120,6020,6020,6020,6020,0
|
|
20230620,192600,374664120,6020,6020,6020,6020,0
|
|
20230620,192500,374664120,6020,6020,6020,6020,0
|
|
20230620,192400,374664120,6020,6020,6020,6020,1776
|
|
20230620,192300,374664120,6020,6020,6020,6020,0
|
|
20230620,192200,374664120,6020,6020,6020,6020,0
|
|
20230620,192100,374664120,6020,6020,6020,6020,0
|
|
20230620,192000,374664120,6020,6020,6020,6020,0
|
|
20230620,191900,374664120,6020,6020,6020,6020,0
|
|
20230620,191800,374664120,6020,6020,6020,6020,0
|
|
20230620,191700,374664120,6020,6020,6020,6020,0
|
|
20230620,191600,374664120,6020,6020,6020,6020,0
|
|
20230620,191500,374664120,6020,6020,6020,6020,0
|
|
20230620,191400,374664120,6020,6020,6020,6020,0
|
|
20230620,191300,374664120,6020,6020,6020,6020,0
|
|
20230620,191200,374664120,6020,6020,6020,6020,0
|
|
20230620,191100,374664120,6020,6020,6020,6020,0
|
|
20230620,191000,374664120,6020,6020,6020,6020,0
|
|
20230620,190900,374664120,6020,6020,6020,6020,0
|
|
20230620,190800,374664120,6020,6020,6020,6020,0
|
|
20230620,190700,374664120,6020,6020,6020,6020,0
|
|
20230620,190600,374664120,6020,6020,6020,6020,0
|
|
20230620,190500,374664120,6020,6020,6020,6020,0
|
|
20230620,190400,374664120,6020,6020,6020,6020,0
|
|
20230620,190300,374664120,6020,6020,6020,6020,0
|
|
20230620,190200,374664120,6020,6020,6020,6020,0
|
|
20230620,190100,374664120,6020,6020,6020,6020,0
|
|
20230620,190000,374664120,6020,6020,6020,6020,0
|
|
20230620,185900,374664120,6020,6020,6020,6020,0
|
|
20230620,185800,374664120,6020,6020,6020,6020,0
|
|
20230620,185700,374664120,6020,6020,6020,6020,0
|
|
20230620,185600,374664120,6020,6020,6020,6020,0
|
|
20230620,185500,374664120,6020,6020,6020,6020,0
|
|
20230620,185400,374664120,6020,6020,6020,6020,1776
|
|
20230620,185300,374664120,6020,6020,6020,6020,0
|
|
20230620,185200,374664120,6020,6020,6020,6020,0
|
|
20230620,185100,374664120,6020,6020,6020,6020,0
|
|
20230620,185000,374664120,6020,6020,6020,6020,0
|
|
20230620,184900,374664120,6020,6020,6020,6020,0
|
|
20230620,184800,374664120,6020,6020,6020,6020,0
|
|
20230620,184700,374664120,6020,6020,6020,6020,0
|
|
20230620,184600,374664120,6020,6020,6020,6020,0
|
|
20230620,184500,374664120,6020,6020,6020,6020,0
|
|
20230620,184400,374664120,6020,6020,6020,6020,0
|
|
20230620,184300,374664120,6020,6020,6020,6020,0
|
|
20230620,184200,374664120,6020,6020,6020,6020,0
|
|
20230620,184100,374664120,6020,6020,6020,6020,0
|
|
20230620,184000,374664120,6020,6020,6020,6020,0
|
|
20230620,183900,374664120,6020,6020,6020,6020,0
|
|
20230620,183800,374664120,6020,6020,6020,6020,0
|
|
20230620,183700,374664120,6020,6020,6020,6020,0
|
|
20230620,183600,374664120,6020,6020,6020,6020,0
|
|
20230620,183500,374664120,6020,6020,6020,6020,0
|
|
20230620,183400,374664120,6020,6020,6020,6020,0
|
|
20230620,183300,374664120,6020,6020,6020,6020,0
|
|
20230620,183200,374664120,6020,6020,6020,6020,0
|
|
20230620,183100,374664120,6020,6020,6020,6020,0
|
|
20230620,183000,374664120,6020,6020,6020,6020,0
|
|
20230620,182900,374664120,6020,6020,6020,6020,0
|
|
20230620,182800,374664120,6020,6020,6020,6020,0
|
|
20230620,182700,374664120,6020,6020,6020,6020,0
|
|
20230620,182600,374664120,6020,6020,6020,6020,0
|
|
20230620,182500,374664120,6020,6020,6020,6020,0
|
|
20230620,182400,374664120,6020,6020,6020,6020,1776
|
|
20230620,182300,374664120,6020,6020,6020,6020,0
|
|
20230620,182200,374664120,6020,6020,6020,6020,0
|
|
20230620,182100,374664120,6020,6020,6020,6020,0
|
|
20230620,182000,374664120,6020,6020,6020,6020,0
|
|
20230620,181900,374664120,6020,6020,6020,6020,0
|
|
20230620,181800,374664120,6020,6020,6020,6020,0
|
|
20230620,181700,374664120,6020,6020,6020,6020,0
|
|
20230620,181600,374664120,6020,6020,6020,6020,0
|
|
20230620,181500,374664120,6020,6020,6020,6020,0
|
|
20230620,181400,374664120,6020,6020,6020,6020,0
|
|
20230620,181300,374664120,6020,6020,6020,6020,0
|
|
20230620,181200,374664120,6020,6020,6020,6020,0
|
|
20230620,181100,374664120,6020,6020,6020,6020,0
|
|
20230620,181000,374664120,6020,6020,6020,6020,0
|
|
20230620,180900,374664120,6020,6020,6020,6020,0
|
|
20230620,180800,374664120,6020,6020,6020,6020,0
|
|
20230620,180700,374664120,6020,6020,6020,6020,0
|
|
20230620,180600,374664120,6020,6020,6020,6020,0
|
|
20230620,180500,374664120,6020,6020,6020,6020,0
|
|
20230620,180400,374664120,6020,6020,6020,6020,0
|
|
20230620,180300,374664120,6020,6020,6020,6020,0
|
|
20230620,180200,374664120,6020,6020,6020,6020,0
|
|
20230620,180100,374664120,6020,6020,6020,6020,0
|
|
20230620,180000,374664120,6020,6020,6020,6020,0
|
|
20230620,175900,374664120,6020,6020,6020,6020,0
|
|
20230620,175800,374664120,6020,6020,6020,6020,0
|
|
20230620,175700,374664120,6020,6020,6020,6020,0
|
|
20230620,175600,374664120,6020,6020,6020,6020,0
|
|
20230620,175500,374664120,6020,6020,6020,6020,0
|
|
20230620,175400,374664120,6020,6020,6020,6020,1776
|
|
20230620,175300,374664120,6020,6020,6020,6020,0
|
|
20230620,175200,374664120,6020,6020,6020,6020,0
|
|
20230620,175100,374664120,6020,6020,6020,6020,0
|
|
20230620,175000,374664120,6020,6020,6020,6020,0
|
|
20230620,174900,374664120,6020,6020,6020,6020,0
|
|
20230620,174800,374664120,6020,6020,6020,6020,0
|
|
20230620,174700,374664120,6020,6020,6020,6020,0
|
|
20230620,174600,374664120,6020,6020,6020,6020,0
|
|
20230620,174500,374664120,6020,6020,6020,6020,0
|
|
20230620,174400,374664120,6020,6020,6020,6020,0
|
|
20230620,174300,374664120,6020,6020,6020,6020,0
|
|
20230620,174200,374664120,6020,6020,6020,6020,0
|
|
20230620,174100,374664120,6020,6020,6020,6020,0
|
|
20230620,174000,374664120,6020,6020,6020,6020,0
|
|
20230620,173900,374664120,6020,6020,6020,6020,0
|
|
20230620,173800,374664120,6020,6020,6020,6020,0
|
|
20230620,173700,374664120,6020,6020,6020,6020,0
|
|
20230620,173600,374664120,6020,6020,6020,6020,0
|
|
20230620,173500,374664120,6020,6020,6020,6020,0
|
|
20230620,173400,374664120,6020,6020,6020,6020,0
|
|
20230620,173300,374664120,6020,6020,6020,6020,0
|
|
20230620,173200,374664120,6020,6020,6020,6020,0
|
|
20230620,173100,374664120,6020,6020,6020,6020,0
|
|
20230620,173000,374664120,6020,6020,6020,6020,0
|
|
20230620,172900,374664120,6020,6020,6020,6020,0
|
|
20230620,172800,374664120,6020,6020,6020,6020,0
|
|
20230620,172700,374664120,6020,6020,6020,6020,0
|
|
20230620,172600,374664120,6020,6020,6020,6020,0
|
|
20230620,172500,374664120,6020,6020,6020,6020,0
|
|
20230620,172400,374664120,6020,6020,6020,6020,1776
|
|
20230620,172300,374664120,6020,6020,6020,6020,0
|
|
20230620,172200,374664120,6020,6020,6020,6020,0
|
|
20230620,172100,374664120,6020,6020,6020,6020,0
|
|
20230620,172000,374664120,6020,6020,6020,6020,0
|
|
20230620,171900,374664120,6020,6020,6020,6020,0
|
|
20230620,171800,374664120,6020,6020,6020,6020,0
|
|
20230620,171700,374664120,6020,6020,6020,6020,0
|
|
20230620,171600,374664120,6020,6020,6020,6020,0
|
|
20230620,171500,374664120,6020,6020,6020,6020,0
|
|
20230620,171400,374664120,6020,6020,6020,6020,0
|
|
20230620,171300,374664120,6020,6020,6020,6020,0
|
|
20230620,171200,374664120,6020,6020,6020,6020,0
|
|
20230620,171100,374664120,6020,6020,6020,6020,0
|
|
20230620,171000,374664120,6020,6020,6020,6020,0
|
|
20230620,170900,374664120,6020,6020,6020,6020,0
|
|
20230620,170800,374664120,6020,6020,6020,6020,0
|
|
20230620,170700,374664120,6020,6020,6020,6020,0
|
|
20230620,170600,374664120,6020,6020,6020,6020,0
|
|
20230620,170500,374664120,6020,6020,6020,6020,0
|
|
20230620,170400,374664120,6020,6020,6020,6020,0
|
|
20230620,170300,374664120,6020,6020,6020,6020,0
|
|
20230620,170200,374664120,6020,6020,6020,6020,0
|
|
20230620,170100,374664120,6020,6020,6020,6020,0
|
|
20230620,170000,374664120,6020,6020,6020,6020,0
|
|
20230620,165900,374664120,6020,6020,6020,6020,0
|
|
20230620,165800,374664120,6020,6020,6020,6020,0
|
|
20230620,165700,374664120,6020,6020,6020,6020,0
|
|
20230620,165600,374664120,6020,6020,6020,6020,0
|
|
20230620,165500,374664120,6020,6020,6020,6020,0
|
|
20230620,165400,374664120,6020,6020,6020,6020,1776
|
|
20230620,165300,374664120,6020,6020,6020,6020,0
|
|
20230620,165200,374664120,6020,6020,6020,6020,0
|
|
20230620,165100,374664120,6020,6020,6020,6020,0
|
|
20230620,165000,374664120,6020,6020,6020,6020,0
|
|
20230620,164900,374664120,6020,6020,6020,6020,0
|
|
20230620,164800,374664120,6020,6020,6020,6020,0
|
|
20230620,164700,374664120,6020,6020,6020,6020,0
|
|
20230620,164600,374664120,6020,6020,6020,6020,0
|
|
20230620,164500,374664120,6020,6020,6020,6020,0
|
|
20230620,164400,374664120,6020,6020,6020,6020,0
|
|
20230620,164300,374664120,6020,6020,6020,6020,0
|
|
20230620,164200,374664120,6020,6020,6020,6020,0
|
|
20230620,164100,374664120,6020,6020,6020,6020,0
|
|
20230620,164000,374664120,6020,6020,6020,6020,0
|
|
20230620,163900,374664120,6020,6020,6020,6020,0
|
|
20230620,163800,374664120,6020,6020,6020,6020,0
|
|
20230620,163700,374664120,6020,6020,6020,6020,0
|
|
20230620,163600,374664120,6020,6020,6020,6020,0
|
|
20230620,163500,374664120,6020,6020,6020,6020,0
|
|
20230620,163400,374664120,6020,6020,6020,6020,0
|
|
20230620,163300,374664120,6020,6020,6020,6020,0
|
|
20230620,163200,374664120,6020,6020,6020,6020,0
|
|
20230620,163100,374664120,6020,6020,6020,6020,0
|
|
20230620,163000,374664120,6020,6020,6020,6020,0
|
|
20230620,162900,374664120,6020,6020,6020,6020,0
|
|
20230620,162800,374664120,6020,6020,6020,6020,0
|
|
20230620,162700,374664120,6020,6020,6020,6020,0
|
|
20230620,162600,374664120,6020,6020,6020,6020,0
|
|
20230620,162500,374664120,6020,6020,6020,6020,0
|
|
20230620,162400,374664120,6020,6020,6020,6020,1776
|
|
20230620,162300,374664120,6020,6020,6020,6020,0
|
|
20230620,162200,374664120,6020,6020,6020,6020,0
|
|
20230620,162100,374664120,6020,6020,6020,6020,0
|
|
20230620,162000,374664120,6020,6020,6020,6020,0
|
|
20230620,161900,374664120,6020,6020,6020,6020,0
|
|
20230620,161800,374664120,6020,6020,6020,6020,0
|
|
20230620,161700,374664120,6020,6020,6020,6020,0
|
|
20230620,161600,374664120,6020,6020,6020,6020,0
|
|
20230620,161500,374664120,6020,6020,6020,6020,0
|
|
20230620,161400,374664120,6020,6020,6020,6020,0
|
|
20230620,161300,374664120,6020,6020,6020,6020,0
|
|
20230620,161200,374664120,6020,6020,6020,6020,0
|
|
20230620,161100,374664120,6020,6020,6020,6020,0
|
|
20230620,161000,374664120,6020,6020,6020,6020,0
|
|
20230620,160900,374664120,6020,6020,6020,6020,0
|
|
20230620,160800,374664120,6020,6020,6020,6020,0
|
|
20230620,160700,374664120,6020,6020,6020,6020,0
|
|
20230620,160600,374664120,6020,6020,6020,6020,0
|
|
20230620,160500,374664120,6020,6020,6020,6020,0
|
|
20230620,160400,374664120,6020,6020,6020,6020,0
|
|
20230620,160300,374664120,6020,6020,6020,6020,0
|
|
20230620,160200,374664120,6020,6020,6020,6020,0
|
|
20230620,160100,374664120,6020,6020,6020,6020,0
|
|
20230620,160000,374664120,6020,6020,6020,6020,0
|
|
20230620,155900,374664120,6020,6020,6020,6020,0
|
|
20230620,155800,374664120,6020,6020,6020,6020,0
|
|
20230620,155700,374664120,6020,6020,6020,6020,0
|
|
20230620,155600,374664120,6020,6020,6020,6020,0
|
|
20230620,155500,374664120,6020,6020,6020,6020,0
|
|
20230620,155400,374664120,6020,6020,6020,6020,1776
|
|
20230620,155300,374664120,6020,6020,6020,6020,0
|
|
20230620,155200,374664120,6020,6020,6020,6020,0
|
|
20230620,155100,374664120,6020,6020,6020,6020,0
|
|
20230620,155000,374664120,6020,6020,6020,6020,0
|
|
20230620,154900,374664120,6020,6020,6020,6020,0
|
|
20230620,154800,374664120,6020,6020,6020,6020,0
|
|
20230620,154700,374664120,6020,6020,6020,6020,0
|
|
20230620,154600,374664120,6020,6020,6020,6020,0
|
|
20230620,154500,374664120,6020,6020,6020,6020,0
|
|
20230620,154400,374664120,6020,6020,6020,6020,0
|
|
20230620,154300,374664120,6020,6020,6020,6020,0
|
|
20230620,154200,374664120,6020,6020,6020,6020,0
|
|
20230620,154100,374664120,6020,6020,6020,6020,0
|
|
20230620,154000,374664120,6020,6020,6020,6020,0
|
|
20230620,153900,374664120,6020,6020,6020,6020,0
|
|
20230620,153800,374664120,6020,6020,6020,6020,0
|
|
20230620,153700,374664120,6020,6020,6020,6020,0
|
|
20230620,153600,374664120,6020,6020,6020,6020,0
|
|
20230620,153500,374664120,6020,6020,6020,6020,0
|
|
20230620,153400,374664120,6020,6020,6020,6020,0
|
|
20230620,153300,374664120,6020,6020,6020,6020,0
|
|
20230620,153200,374664120,6020,6020,6020,6020,0
|
|
20230620,153100,374664120,6020,6020,6020,6020,0
|
|
20230620,153000,374664120,6020,6020,6020,6020,1776
|
|
20230620,152900,363972600,6030,6030,6030,6030,0
|
|
20230620,152800,363972600,6030,6030,6030,6030,0
|
|
20230620,152700,363972600,6030,6030,6030,6030,0
|
|
20230620,152600,363972600,6030,6030,6030,6030,0
|
|
20230620,152500,363972600,6030,6030,6030,6030,0
|
|
20230620,152400,363972600,6030,6030,6030,6030,0
|
|
20230620,152300,363972600,6030,6030,6030,6030,0
|
|
20230620,152200,363972600,6030,6030,6030,6030,0
|
|
20230620,152100,363972600,6030,6030,6030,6030,0
|
|
20230620,152000,363972600,6030,6030,6030,6030,0
|
|
20230620,151900,363972600,6030,6030,6030,6030,8
|
|
20230620,151800,363924360,6020,6020,6020,6020,492
|
|
20230620,151700,360962520,6030,6030,6030,6030,480
|
|
20230620,151600,358068120,6020,6020,6020,6020,17
|
|
20230620,151500,357965780,6020,6030,6030,6020,2
|
|
20230620,151400,357953730,6050,6030,6050,6030,1667
|
|
20230620,151300,347891890,6030,6020,6030,6020,25
|
|
20230620,151200,347741360,6030,6030,6030,6020,6
|
|
20230620,151100,347705200,6020,6020,6020,6020,96
|
|
20230620,151000,347127280,6030,6040,6040,6020,138
|
|
20230620,150900,346296360,6040,6040,6040,6030,1071
|
|
20230620,150800,339836520,6040,6030,6040,6030,116
|
|
20230620,150700,339136990,6020,6020,6020,6020,400
|
|
20230620,150600,336728990,6020,6030,6030,6020,169
|
|
20230620,150500,335709960,6020,6020,6020,6020,35
|
|
20230620,150400,335499260,6030,6030,6030,6030,0
|
|
20230620,150300,335499260,6030,6030,6030,6030,2
|
|
20230620,150200,335487200,6030,6020,6030,6020,568
|
|
20230620,150100,332067620,6010,6010,6010,6010,378
|
|
20230620,150000,329795840,6010,6010,6010,6010,0
|
|
20230620,145900,329795840,6010,6020,6020,6010,183
|
|
20230620,145800,328694190,6020,6020,6020,6020,54
|
|
20230620,145700,328369110,6020,6020,6020,6020,0
|
|
20230620,145600,328369110,6020,6020,6020,6010,314
|
|
20230620,145500,326481830,6020,6020,6020,6020,41
|
|
20230620,145400,326235010,6020,6020,6020,6020,0
|
|
20230620,145300,326235010,6020,6020,6020,6020,1
|
|
20230620,145200,326228990,6020,6020,6020,6020,9
|
|
20230620,145100,326174810,6020,6020,6020,6020,1
|
|
20230620,145000,326168790,6020,6020,6020,6020,0
|
|
20230620,144900,326168790,6020,6020,6020,6020,7
|
|
20230620,144800,326126650,6020,6020,6020,6020,2
|
|
20230620,144700,326114610,6020,6020,6020,6020,0
|
|
20230620,144600,326114610,6020,6010,6020,6010,307
|
|
20230620,144500,324269490,6020,6020,6020,6020,0
|
|
20230620,144400,324269490,6020,6020,6020,6010,10
|
|
20230620,144300,324209320,6020,6020,6020,6020,0
|
|
20230620,144200,324209320,6020,6020,6020,6020,64
|
|
20230620,144100,323824040,6020,6020,6020,6020,5
|
|
20230620,144000,323793940,6010,6010,6010,6010,46
|
|
20230620,143900,323517480,6010,6010,6010,6010,0
|
|
20230620,143800,323517480,6010,6010,6010,6010,0
|
|
20230620,143700,323517480,6010,6010,6010,6010,100
|
|
20230620,143600,322916480,6020,6020,6020,6020,0
|
|
20230620,143500,322916480,6020,6020,6020,6020,2
|
|
20230620,143400,322904440,6020,6020,6020,6020,0
|
|
20230620,143300,322904440,6020,6020,6020,6020,2
|
|
20230620,143200,322892400,6020,6020,6020,6020,0
|
|
20230620,143100,322892400,6020,6020,6020,6020,2
|
|
20230620,143000,322880360,6010,6010,6010,6010,0
|
|
20230620,142900,322880360,6010,6010,6010,6010,0
|
|
20230620,142800,322880360,6010,6010,6010,6010,0
|
|
20230620,142700,322880360,6010,6010,6010,6010,83
|
|
20230620,142600,322381530,6020,6020,6020,6020,0
|
|
20230620,142500,322381530,6020,6020,6020,6020,0
|
|
20230620,142400,322381530,6020,6020,6020,6010,150
|
|
20230620,142300,321479860,6010,6010,6010,6010,0
|
|
20230620,142200,321479860,6010,6010,6010,6010,6
|
|
20230620,142100,321443800,6010,6010,6010,6010,775
|
|
20230620,142000,316786050,6020,6020,6020,6020,20
|
|
20230620,141900,316665650,6020,6020,6020,6020,0
|
|
20230620,141800,316665650,6020,6020,6020,6020,0
|
|
20230620,141700,316665650,6020,6020,6020,6020,0
|
|
20230620,141600,316665650,6020,6020,6020,6020,0
|
|
20230620,141500,316665650,6020,6020,6020,6020,92
|
|
20230620,141400,316111810,6020,6020,6020,6020,0
|
|
20230620,141300,316111810,6020,6020,6020,6020,0
|
|
20230620,141200,316111810,6020,6020,6020,6020,10
|
|
20230620,141100,316051610,6020,6020,6020,6020,1
|
|
20230620,141000,316045590,6020,6020,6020,6020,0
|
|
20230620,140900,316045590,6020,6020,6020,6020,5
|
|
20230620,140800,316015490,6010,6010,6010,6010,0
|
|
20230620,140700,316015490,6010,6010,6010,6010,0
|
|
20230620,140600,316015490,6010,6020,6020,6010,987
|
|
20230620,140500,310073760,6020,6020,6020,6020,0
|
|
20230620,140400,310073760,6020,6020,6020,6020,0
|
|
20230620,140300,310073760,6020,6020,6020,6020,5
|
|
20230620,140200,310043660,6010,6010,6010,6010,500
|
|
20230620,140100,307038660,6010,6010,6010,6010,176
|
|
20230620,140000,305980900,6020,6020,6020,6020,95
|
|
20230620,135900,305409000,6020,6020,6020,6020,483
|
|
20230620,135800,302501340,6020,6020,6020,6020,0
|
|
20230620,135700,302501340,6020,6020,6020,6020,269
|
|
20230620,135600,300881960,6020,6020,6020,6020,288
|
|
20230620,135500,299148200,6030,6030,6030,6030,0
|
|
20230620,135400,299148200,6030,6030,6030,6030,5
|
|
20230620,135300,299118050,6030,6030,6030,6030,0
|
|
20230620,135200,299118050,6030,6030,6030,6030,0
|
|
20230620,135100,299118050,6030,6030,6030,6030,0
|
|
20230620,135000,299118050,6030,6030,6030,6030,2
|
|
20230620,134900,299105990,6030,6030,6030,6030,0
|
|
20230620,134800,299105990,6030,6010,6030,6010,626
|
|
20230620,134700,295343710,6020,6020,6020,6020,452
|
|
20230620,134600,292622670,6030,6030,6030,6030,0
|
|
20230620,134500,292622670,6030,6030,6030,6030,0
|
|
20230620,134400,292622670,6030,6030,6030,6030,9
|
|
20230620,134300,292568400,6030,6030,6030,6030,0
|
|
20230620,134200,292568400,6030,6030,6030,6030,2
|
|
20230620,134100,292556340,6030,6030,6030,6030,0
|
|
20230620,134000,292556340,6030,6030,6030,6030,0
|
|
20230620,133900,292556340,6030,6040,6040,6030,154
|
|
20230620,133800,291627710,6040,6040,6040,6040,0
|
|
20230620,133700,291627710,6040,6020,6040,6020,35
|
|
20230620,133600,291416990,6020,6020,6020,6020,2
|
|
20230620,133500,291404950,6020,6020,6020,6020,504
|
|
20230620,133400,288370870,6020,6020,6020,6020,0
|
|
20230620,133300,288370870,6020,6020,6020,6020,29
|
|
20230620,133200,288196290,6020,6020,6020,6020,0
|
|
20230620,133100,288196290,6020,6030,6030,6020,110
|
|
20230620,133000,287533850,6040,6040,6040,6040,1
|
|
20230620,132900,287527810,6020,6030,6030,6020,300
|
|
20230620,132800,285721270,6030,6020,6030,6020,25
|
|
20230620,132700,285570760,6030,6030,6030,6030,0
|
|
20230620,132600,285570760,6030,6030,6030,6030,0
|
|
20230620,132500,285570760,6030,6030,6030,6030,0
|
|
20230620,132400,285570760,6030,6030,6030,6030,300
|
|
20230620,132300,283761760,6040,6040,6040,6040,2
|
|
20230620,132200,283749680,6030,6030,6030,6030,0
|
|
20230620,132100,283749680,6030,6030,6030,6030,0
|
|
20230620,132000,283749680,6030,6030,6030,6030,290
|
|
20230620,131900,282000980,6030,6030,6030,6030,0
|
|
20230620,131800,282000980,6030,6030,6030,6030,0
|
|
20230620,131700,282000980,6030,6030,6030,6030,1
|
|
20230620,131600,281994950,6020,6020,6020,6020,295
|
|
20230620,131500,280219050,6020,6030,6030,6020,1253
|
|
20230620,131400,272675750,6030,6030,6030,6030,0
|
|
20230620,131300,272675750,6030,6030,6030,6030,242
|
|
20230620,131200,271216490,6030,6030,6030,6030,34
|
|
20230620,131100,271011470,6030,6030,6030,6030,20
|
|
20230620,131000,270890870,6030,6030,6030,6030,20
|
|
20230620,130900,270770270,6040,6030,6040,6030,33
|
|
20230620,130800,270571090,6030,6030,6030,6030,0
|
|
20230620,130700,270571090,6030,6030,6030,6030,0
|
|
20230620,130600,270571090,6030,6030,6030,6030,0
|
|
20230620,130500,270571090,6030,6030,6030,6030,86
|
|
20230620,130400,270052510,6040,6040,6040,6040,0
|
|
20230620,130300,270052510,6040,6030,6040,6030,91
|
|
20230620,130200,269503770,6030,6030,6030,6030,95
|
|
20230620,130100,268930920,6030,6030,6030,6030,5
|
|
20230620,130000,268900770,6040,6040,6040,6040,0
|
|
20230620,125900,268900770,6040,6030,6040,6030,163
|
|
20230620,125800,267917840,6030,6030,6030,6030,41
|
|
20230620,125700,267670610,6030,6030,6030,6030,0
|
|
20230620,125600,267670610,6030,6030,6030,6030,0
|
|
20230620,125500,267670610,6030,6030,6030,6030,0
|
|
20230620,125400,267670610,6030,6030,6030,6030,0
|
|
20230620,125300,267670610,6030,6030,6030,6030,500
|
|
20230620,125200,264655610,6030,6030,6030,6030,0
|
|
20230620,125100,264655610,6030,6030,6030,6030,0
|
|
20230620,125000,264655610,6030,6030,6030,6030,0
|
|
20230620,124900,264655610,6030,6030,6030,6030,100
|
|
20230620,124800,264052610,6030,6030,6030,6030,0
|
|
20230620,124700,264052610,6030,6030,6030,6030,251
|
|
20230620,124600,262539080,6040,6040,6040,6040,0
|
|
20230620,124500,262539080,6040,6040,6040,6040,0
|
|
20230620,124400,262539080,6040,6040,6040,6040,3
|
|
20230620,124300,262520960,6020,6030,6030,6020,8
|
|
20230620,124200,262472770,6040,6040,6040,6040,0
|
|
20230620,124100,262472770,6040,6040,6040,6040,0
|
|
20230620,124000,262472770,6040,6040,6040,6040,3
|
|
20230620,123900,262454650,6020,6020,6020,6020,400
|
|
20230620,123800,260046650,6020,6030,6030,6020,550
|
|
20230620,123700,256733390,6030,6030,6030,6030,0
|
|
20230620,123600,256733390,6030,6030,6030,6030,0
|
|
20230620,123500,256733390,6030,6030,6030,6030,0
|
|
20230620,123400,256733390,6030,6040,6040,6030,25
|
|
20230620,123300,256582590,6040,6040,6040,6040,5
|
|
20230620,123200,256552390,6050,6050,6050,6050,0
|
|
20230620,123100,256552390,6050,6050,6050,6040,4
|
|
20230620,123000,256528200,6020,6020,6020,6020,10
|
|
20230620,122900,256468000,6050,6050,6050,6050,0
|
|
20230620,122800,256468000,6050,6050,6050,6050,0
|
|
20230620,122700,256468000,6050,6050,6050,6050,0
|
|
20230620,122600,256468000,6050,6050,6050,6050,0
|
|
20230620,122500,256468000,6050,6050,6050,6050,0
|
|
20230620,122400,256468000,6050,6050,6050,6050,10
|
|
20230620,122300,256407500,6050,6050,6050,6050,90
|
|
20230620,122200,255863000,6050,6020,6050,6010,432
|
|
20230620,122100,253262610,6020,6030,6030,6020,402
|
|
20230620,122000,250842560,6050,6050,6050,6050,0
|
|
20230620,121900,250842560,6050,6050,6050,6050,0
|
|
20230620,121800,250842560,6050,6050,6050,6050,0
|
|
20230620,121700,250842560,6050,6050,6050,6050,3
|
|
20230620,121600,250824410,6050,6050,6050,6040,104
|
|
20230620,121500,250196210,6050,6040,6050,6040,23
|
|
20230620,121400,250057270,6050,6050,6050,6050,10
|
|
20230620,121300,249996770,6050,6020,6050,6020,602
|
|
20230620,121200,246363810,6020,6010,6020,6010,168
|
|
20230620,121100,245354110,6020,6020,6020,6020,0
|
|
20230620,121000,245354110,6020,6020,6020,6020,0
|
|
20230620,120900,245354110,6020,6020,6020,6020,0
|
|
20230620,120800,245354110,6020,6020,6020,6020,432
|
|
20230620,120700,242753470,6020,6020,6020,6020,0
|
|
20230620,120600,242753470,6020,6020,6020,6020,0
|
|
20230620,120500,242753470,6020,6020,6020,6020,0
|
|
20230620,120400,242753470,6020,6020,6020,6020,0
|
|
20230620,120300,242753470,6020,6020,6020,6020,0
|
|
20230620,120200,242753470,6020,6020,6020,6020,0
|
|
20230620,120100,242753470,6020,6020,6020,6020,0
|
|
20230620,120000,242753470,6020,6020,6020,6020,0
|
|
20230620,115900,242753470,6020,6020,6020,6020,0
|
|
20230620,115800,242753470,6020,6020,6020,6020,0
|
|
20230620,115700,242753470,6020,6040,6040,6020,600
|
|
20230620,115600,239139090,6040,6040,6040,6040,4
|
|
20230620,115500,239114930,6040,6030,6040,6030,35
|
|
20230620,115400,238903840,6030,6030,6030,6030,123
|
|
20230620,115300,238162150,6030,6030,6030,6030,0
|
|
20230620,115200,238162150,6030,6030,6030,6030,1
|
|
20230620,115100,238156120,6030,6030,6030,6030,500
|
|
20230620,115000,235141120,6030,6030,6030,6030,0
|
|
20230620,114900,235141120,6030,6030,6030,6030,0
|
|
20230620,114800,235141120,6030,6030,6030,6030,0
|
|
20230620,114700,235141120,6030,6030,6030,6030,100
|
|
20230620,114600,234538120,6020,6020,6020,6020,0
|
|
20230620,114500,234538120,6020,6030,6030,6020,710
|
|
20230620,114400,230261920,6040,6040,6040,6040,0
|
|
20230620,114300,230261920,6040,6040,6040,6040,100
|
|
20230620,114200,229657920,6040,6040,6040,6040,1
|
|
20230620,114100,229651880,6020,6020,6020,6020,0
|
|
20230620,114000,229651880,6020,6020,6020,6020,162
|
|
20230620,113900,228676640,6020,6030,6030,6020,500
|
|
20230620,113800,225664690,6040,6040,6040,6040,0
|
|
20230620,113700,225664690,6040,6040,6040,6040,200
|
|
20230620,113600,224456690,6040,6040,6040,6040,14
|
|
20230620,113500,224372130,6040,6040,6040,6040,0
|
|
20230620,113400,224372130,6040,6040,6040,6040,6
|
|
20230620,113300,224335890,6040,6040,6040,6040,1
|
|
20230620,113200,224329850,6040,6040,6040,6040,9
|
|
20230620,113100,224275490,6050,6050,6050,6050,0
|
|
20230620,113000,224275490,6050,6050,6050,6050,0
|
|
20230620,112900,224275490,6050,6050,6050,6050,0
|
|
20230620,112800,224275490,6050,6050,6050,6050,0
|
|
20230620,112700,224275490,6050,6050,6050,6050,0
|
|
20230620,112600,224275490,6050,6050,6050,6050,0
|
|
20230620,112500,224275490,6050,6050,6050,6050,0
|
|
20230620,112400,224275490,6050,6050,6050,6050,0
|
|
20230620,112300,224275490,6050,6050,6050,6050,4
|
|
20230620,112200,224251290,6040,6040,6040,6040,0
|
|
20230620,112100,224251290,6040,6040,6040,6040,60
|
|
20230620,112000,223888890,6050,6050,6050,6050,0
|
|
20230620,111900,223888890,6050,6050,6050,6050,0
|
|
20230620,111800,223888890,6050,6050,6050,6050,6
|
|
20230620,111700,223852590,6020,6020,6020,6020,0
|
|
20230620,111600,223852590,6020,6020,6020,6020,0
|
|
20230620,111500,223852590,6020,6020,6020,6020,500
|
|
20230620,111400,220842590,6020,6020,6020,6020,0
|
|
20230620,111300,220842590,6020,6030,6030,6020,896
|
|
20230620,111200,215448360,6050,6050,6050,6050,0
|
|
20230620,111100,215448360,6050,6050,6050,6050,0
|
|
20230620,111000,215448360,6050,6050,6050,6050,0
|
|
20230620,110900,215448360,6050,6050,6050,6050,0
|
|
20230620,110800,215448360,6050,6050,6050,6050,0
|
|
20230620,110700,215448360,6050,6050,6050,6050,3
|
|
20230620,110600,215430210,6050,6050,6050,6050,1
|
|
20230620,110500,215424160,6050,6050,6050,6050,0
|
|
20230620,110400,215424160,6050,6050,6050,6050,0
|
|
20230620,110300,215424160,6050,6050,6050,6050,0
|
|
20230620,110200,215424160,6050,6050,6050,6050,5
|
|
20230620,110100,215393910,6040,6040,6040,6040,111
|
|
20230620,110000,214723470,6040,6040,6040,6040,18
|
|
20230620,105900,214614750,6040,6040,6040,6040,100
|
|
20230620,105800,214010750,6050,6050,6050,6050,0
|
|
20230620,105700,214010750,6050,6050,6050,6050,0
|
|
20230620,105600,214010750,6050,6050,6050,6050,0
|
|
20230620,105500,214010750,6050,6030,6050,6020,1532
|
|
20230620,105400,204763940,6030,6020,6030,6020,65
|
|
20230620,105300,204372540,6020,6010,6020,5990,613
|
|
20230620,105200,200695370,6020,6020,6020,6020,2
|
|
20230620,105100,200683330,5990,6010,6010,5990,3631
|
|
20230620,105000,178906590,6010,6020,6020,6010,402
|
|
20230620,104900,176486570,6020,6020,6020,6020,0
|
|
20230620,104800,176486570,6020,6020,6020,6020,0
|
|
20230620,104700,176486570,6020,6020,6020,6020,0
|
|
20230620,104600,176486570,6020,6020,6020,6020,4
|
|
20230620,104500,176462490,6020,6020,6020,6020,10
|
|
20230620,104400,176402290,6020,6020,6020,6000,5105
|
|
20230620,104300,145757700,6010,6010,6010,6010,177
|
|
20230620,104200,144693930,6020,6020,6020,6020,0
|
|
20230620,104100,144693930,6020,6020,6020,6020,51
|
|
20230620,104000,144386910,6020,6030,6030,6020,211
|
|
20230620,103900,143116610,6020,6020,6020,6020,1060
|
|
20230620,103800,136735410,6020,6020,6020,6020,724
|
|
20230620,103700,132376930,6020,6030,6030,6020,12
|
|
20230620,103600,132304590,6030,6030,6030,6030,0
|
|
20230620,103500,132304590,6030,6030,6030,6030,0
|
|
20230620,103400,132304590,6030,6030,6030,6020,242
|
|
20230620,103300,130845830,6030,6030,6030,6030,1
|
|
20230620,103200,130839800,6030,6030,6030,6030,0
|
|
20230620,103100,130839800,6030,6030,6030,6030,0
|
|
20230620,103000,130839800,6030,6030,6030,6030,0
|
|
20230620,102900,130839800,6030,6030,6030,6030,500
|
|
20230620,102800,127824800,6030,6030,6030,6030,2
|
|
20230620,102700,127812740,6040,6040,6040,6040,0
|
|
20230620,102600,127812740,6040,6030,6040,6030,6
|
|
20230620,102500,127776540,6040,6030,6040,6030,8
|
|
20230620,102400,127728230,6030,6030,6030,6030,0
|
|
20230620,102300,127728230,6030,6030,6030,6030,0
|
|
20230620,102200,127728230,6030,6030,6030,6030,10
|
|
20230620,102100,127667930,6030,6030,6030,6030,535
|
|
20230620,102000,124441880,6030,6030,6030,6030,26
|
|
20230620,101900,124285100,6030,6030,6030,6030,0
|
|
20230620,101800,124285100,6030,6030,6030,6030,0
|
|
20230620,101700,124285100,6030,6040,6040,6030,37
|
|
20230620,101600,124061830,6040,6040,6040,6040,416
|
|
20230620,101500,121549190,6030,6020,6030,6020,32
|
|
20230620,101400,121356250,6020,6020,6040,6020,16
|
|
20230620,101300,121259910,6020,6030,6030,6020,160
|
|
20230620,101200,120296530,6030,6030,6030,6030,500
|
|
20230620,101100,117281530,6030,6030,6030,6030,112
|
|
20230620,101000,116606170,6030,6040,6040,6030,569
|
|
20230620,100900,113174130,6040,6050,6050,6040,319
|
|
20230620,100800,111247180,6050,6050,6050,6040,35
|
|
20230620,100700,111035630,6050,6050,6050,6050,470
|
|
20230620,100600,108192130,6050,6050,6050,6050,2
|
|
20230620,100500,108180030,6050,6050,6050,6050,54
|
|
20230620,100400,107853330,6040,6040,6040,6040,100
|
|
20230620,100300,107249330,6050,6050,6050,6050,1
|
|
20230620,100200,107243280,6030,6050,6050,6030,1010
|
|
20230620,100100,101148590,6050,6040,6050,6040,25
|
|
20230620,100000,100997540,6040,6040,6040,6040,27
|
|
20230620,095900,100834460,6040,6050,6050,6040,501
|
|
20230620,095800,97808410,6040,6040,6040,6040,0
|
|
20230620,095700,97808410,6040,6040,6040,6040,0
|
|
20230620,095600,97808410,6040,6040,6040,6040,107
|
|
20230620,095500,97162130,6050,6040,6050,6040,51
|
|
20230620,095400,96853590,6050,6050,6050,6050,1
|
|
20230620,095300,96847540,6040,6040,6040,6040,0
|
|
20230620,095200,96847540,6040,6040,6040,6040,28
|
|
20230620,095100,96678420,6040,6030,6040,6030,102
|
|
20230620,095000,96063340,6030,6030,6030,6030,10
|
|
20230620,094900,96003040,6030,6030,6030,6030,751
|
|
20230620,094800,91474510,6040,6040,6040,6040,0
|
|
20230620,094700,91474510,6040,6030,6040,6030,1238
|
|
20230620,094600,84009320,6030,6030,6030,6030,589
|
|
20230620,094500,80457650,6030,6040,6040,6030,2
|
|
20230620,094400,80445580,6040,6040,6040,6040,5
|
|
20230620,094300,80415380,6030,6040,6040,6030,54
|
|
20230620,094200,80089460,6040,6040,6040,6040,530
|
|
20230620,094100,76888260,6040,6040,6040,6040,1
|
|
20230620,094000,76882220,6050,6050,6050,6050,0
|
|
20230620,093900,76882220,6050,6050,6050,6050,0
|
|
20230620,093800,76882220,6050,6050,6050,6050,0
|
|
20230620,093700,76882220,6050,6050,6070,6050,217
|
|
20230620,093600,75569230,6030,6040,6040,6030,500
|
|
20230620,093500,72549800,6050,6050,6050,6050,0
|
|
20230620,093400,72549800,6050,6050,6050,6050,38
|
|
20230620,093300,72319900,6070,6070,6070,6070,0
|
|
20230620,093200,72319900,6070,6070,6070,6070,1
|
|
20230620,093100,72313830,6050,6050,6050,6050,0
|
|
20230620,093000,72313830,6050,6050,6050,6050,0
|
|
20230620,092900,72313830,6050,6050,6050,6050,0
|
|
20230620,092800,72313830,6050,6050,6050,6050,0
|
|
20230620,092700,72313830,6050,6060,6060,6050,1895
|
|
20230620,092600,60830140,6060,6070,6070,6060,102
|
|
20230620,092500,60212000,6070,6060,6070,6060,508
|
|
20230620,092400,57133440,6060,6070,6070,6060,1632
|
|
20230620,092300,47243000,6070,6060,6070,6060,963
|
|
20230620,092200,41403350,6070,6070,6070,6070,0
|
|
20230620,092100,41403350,6070,6060,6070,6060,134
|
|
20230620,092000,40590180,6060,6070,6070,6060,822
|
|
20230620,091900,35601440,6070,6070,6070,6070,498
|
|
20230620,091800,32578580,6060,6060,6070,6060,72
|
|
20230620,091700,32142250,6060,6070,6070,6060,34
|
|
20230620,091600,31936170,6070,6070,6070,6070,1
|
|
20230620,091500,31930100,6070,6070,6070,6070,164
|
|
20230620,091400,30934620,6070,6070,6070,6070,122
|
|
20230620,091300,30194080,6060,6060,6060,6060,207
|
|
20230620,091200,28939660,6070,6070,6070,6070,1
|
|
20230620,091100,28933590,6060,6050,6060,6050,923
|
|
20230620,091000,23340240,6050,6050,6050,6050,433
|
|
20230620,090900,20720590,6060,6060,6060,6060,8
|
|
20230620,090800,20672110,6050,6050,6050,6050,153
|
|
20230620,090700,19746460,6050,6050,6050,6050,0
|
|
20230620,090600,19746460,6050,6040,6050,6040,167
|
|
20230620,090500,18737770,6040,6040,6040,6030,77
|
|
20230620,090400,18273130,6040,6050,6050,6040,379
|
|
20230620,090300,15983820,6050,6050,6050,6050,641
|
|
20230620,090200,12105770,6050,6070,6070,6050,610
|
|
20230620,090100,8407070,6070,6070,6070,6070,181
|
|
20230620,090000,7308400,6050,6050,6050,6050,1208
|